Silicon Motion Technology Corp ADR
WKN: A0ETU4 / ISIN: US82706C1080Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 05.12.19 | 44,38 | 45,31 | 44,25 | 45,25 | 100107 |
| 04.12.19 | 43,33 | 44,18 | 43,22 | 44,12 | 55178 |
| 03.12.19 | 43,24 | 43,36 | 42,90 | 43,03 | 42073 |
| 02.12.19 | 44,43 | 44,74 | 43,80 | 43,98 | 53412 |
| 29.11.19 | 44,13 | 44,40 | 44,01 | 44,30 | 53983 |
| 27.11.19 | 44,54 | 44,54 | 44,22 | 44,39 | 45154 |
| 26.11.19 | 44,29 | 44,50 | 43,83 | 44,31 | 43599 |
| 25.11.19 | 43,41 | 44,44 | 43,39 | 44,29 | 56277 |
| 22.11.19 | 43,50 | 43,71 | 43,17 | 43,17 | 45494 |
| 21.11.19 | 43,37 | 43,69 | 43,24 | 43,42 | 50019 |
| 20.11.19 | 42,80 | 43,57 | 42,80 | 43,31 | 72960 |
| 19.11.19 | 42,92 | 43,04 | 42,50 | 43,03 | 39660 |
| 18.11.19 | 42,61 | 43,14 | 42,11 | 42,65 | 87129 |
| 15.11.19 | 42,60 | 42,99 | 42,21 | 42,63 | 34064 |
| 14.11.19 | 42,10 | 42,54 | 42,05 | 42,29 | 69829 |
| 13.11.19 | 42,38 | 42,54 | 42,05 | 42,25 | 62301 |
| 12.11.19 | 43,40 | 43,70 | 42,70 | 42,74 | 58052 |
| 11.11.19 | 43,31 | 43,48 | 43,00 | 43,34 | 63665 |
| 08.11.19 | 42,43 | 43,83 | 42,43 | 43,70 | 107182 |
| 07.11.19 | 42,18 | 43,00 | 42,18 | 42,90 | 79283 |
| 06.11.19 | 41,76 | 42,04 | 41,20 | 41,93 | 74907 |
| 05.11.19 | 42,51 | 42,80 | 42,02 | 42,02 | 108587 |
| 04.11.19 | 43,32 | 43,38 | 42,51 | 42,72 | 67462 |
| 01.11.19 | 42,08 | 42,96 | 41,81 | 42,75 | 81203 |
| 31.10.19 | 43,56 | 43,56 | 41,71 | 42,05 | 128765 |
