Silicon Motion Technology Corp ADR
WKN: A0ETU4 / ISIN: US82706C1080Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 13.11.14 | 21,85 | 21,97 | 21,06 | 21,57 | 623478 |
| 12.11.14 | 22,21 | 22,51 | 22,00 | 22,06 | 428928 |
| 11.11.14 | 23,11 | 23,24 | 22,44 | 22,70 | 461763 |
| 10.11.14 | 23,26 | 23,56 | 22,92 | 23,31 | 271790 |
| 07.11.14 | 24,03 | 24,24 | 23,37 | 23,57 | 199754 |
| 06.11.14 | 23,31 | 24,24 | 23,25 | 24,23 | 312120 |
| 05.11.14 | 23,41 | 23,71 | 23,01 | 23,63 | 221527 |
| 04.11.14 | 24,21 | 24,38 | 23,13 | 23,40 | 407552 |
| 03.11.14 | 23,86 | 24,40 | 23,83 | 24,02 | 275495 |
| 31.10.14 | 23,84 | 24,42 | 23,33 | 23,71 | 457984 |
| 30.10.14 | 23,06 | 24,40 | 22,23 | 23,40 | 1054711 |
| 29.10.14 | 24,80 | 25,29 | 24,75 | 25,18 | 428260 |
| 28.10.14 | 24,50 | 24,76 | 24,01 | 24,73 | 451749 |
| 27.10.14 | 24,19 | 24,64 | 24,05 | 24,18 | 386053 |
| 24.10.14 | 25,12 | 25,40 | 24,42 | 24,54 | 297825 |
| 23.10.14 | 25,00 | 25,60 | 24,81 | 25,20 | 201888 |
| 22.10.14 | 25,54 | 25,99 | 24,55 | 24,58 | 269816 |
| 21.10.14 | 24,70 | 25,60 | 24,31 | 25,50 | 354167 |
| 20.10.14 | 24,42 | 24,72 | 24,03 | 24,34 | 198861 |
| 17.10.14 | 23,45 | 24,73 | 23,45 | 24,25 | 475204 |
| 16.10.14 | 22,49 | 23,75 | 22,39 | 23,35 | 428633 |
| 15.10.14 | 22,69 | 23,61 | 21,95 | 23,56 | 679718 |
| 14.10.14 | 23,68 | 24,20 | 22,96 | 23,18 | 477585 |
| 13.10.14 | 23,10 | 24,13 | 22,51 | 23,58 | 779985 |
| 10.10.14 | 26,60 | 26,65 | 23,52 | 23,61 | 1341145 |
