Silicon Motion Technology Corp ADR
WKN: A0ETU4 / ISIN: US82706C1080Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 04.01.24 | 62,00 | 63,17 | 61,48 | 62,48 | 275629 |
| 03.01.24 | 60,25 | 60,78 | 58,91 | 59,48 | 101370 |
| 02.01.24 | 60,99 | 61,08 | 59,16 | 59,67 | 105659 |
| 29.12.23 | 60,92 | 62,31 | 60,92 | 61,27 | 137946 |
| 28.12.23 | 60,15 | 61,13 | 60,15 | 60,97 | 82433 |
| 27.12.23 | 60,77 | 60,77 | 60,04 | 60,21 | 43267 |
| 26.12.23 | 60,90 | 60,92 | 60,34 | 60,34 | 60921 |
| 22.12.23 | 59,50 | 62,00 | 58,68 | 60,69 | 233350 |
| 21.12.23 | 59,83 | 60,20 | 59,03 | 60,08 | 211169 |
| 20.12.23 | 59,50 | 60,00 | 58,08 | 58,23 | 50778 |
| 19.12.23 | 59,20 | 60,21 | 59,20 | 59,87 | 57843 |
| 18.12.23 | 60,20 | 60,20 | 59,06 | 59,23 | 65045 |
| 15.12.23 | 59,98 | 60,29 | 59,64 | 59,97 | 161882 |
| 14.12.23 | 59,76 | 60,60 | 59,59 | 60,20 | 110556 |
| 13.12.23 | 58,30 | 60,00 | 58,30 | 59,75 | 42385 |
| 12.12.23 | 59,28 | 58,60 | 58,40 | 58,54 | 111470 |
| 11.12.23 | 58,70 | 59,31 | 58,68 | 59,06 | 35157 |
| 08.12.23 | 57,47 | 58,89 | 57,47 | 58,86 | 55167 |
| 07.12.23 | 57,76 | 58,50 | 57,73 | 57,77 | 43029 |
| 06.12.23 | 58,50 | 58,60 | 57,75 | 57,85 | 75773 |
| 05.12.23 | 58,02 | 58,30 | 57,00 | 58,23 | 112946 |
| 04.12.23 | 58,51 | 58,83 | 57,59 | 58,43 | 93684 |
| 01.12.23 | 58,68 | 59,65 | 58,49 | 58,83 | 46109 |
| 30.11.23 | 59,00 | 59,54 | 58,50 | 58,74 | 70606 |
| 29.11.23 | 59,86 | 60,69 | 58,98 | 59,07 | 77261 |
