Silicon Motion Technology Corp ADR
WKN: A0ETU4 / ISIN: US82706C1080Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 19.12.14 | 24,66 | 24,66 | 23,87 | 24,09 | 331279 |
| 18.12.14 | 24,67 | 24,76 | 24,25 | 24,61 | 249661 |
| 17.12.14 | 23,02 | 24,35 | 23,02 | 24,11 | 594726 |
| 16.12.14 | 24,09 | 24,29 | 22,65 | 22,77 | 797791 |
| 15.12.14 | 24,79 | 25,29 | 23,91 | 24,42 | 605589 |
| 12.12.14 | 24,57 | 25,10 | 24,33 | 24,60 | 266853 |
| 11.12.14 | 24,50 | 25,12 | 24,20 | 25,02 | 303385 |
| 10.12.14 | 24,19 | 24,62 | 24,08 | 24,55 | 386882 |
| 09.12.14 | 24,30 | 24,57 | 23,83 | 24,37 | 459153 |
| 08.12.14 | 25,20 | 25,50 | 24,28 | 24,49 | 586801 |
| 05.12.14 | 23,94 | 25,43 | 23,81 | 25,29 | 464337 |
| 04.12.14 | 23,95 | 24,29 | 23,86 | 23,97 | 204332 |
| 03.12.14 | 23,74 | 24,08 | 23,46 | 23,96 | 249071 |
| 02.12.14 | 23,29 | 23,85 | 23,18 | 23,74 | 937497 |
| 01.12.14 | 23,48 | 23,50 | 22,91 | 23,38 | 259433 |
| 28.11.14 | 23,33 | 23,69 | 22,91 | 23,36 | 149085 |
| 26.11.14 | 23,19 | 23,64 | 23,12 | 23,49 | 158366 |
| 25.11.14 | 23,48 | 23,78 | 23,21 | 23,39 | 225228 |
| 24.11.14 | 23,60 | 23,83 | 22,96 | 23,22 | 227149 |
| 21.11.14 | 23,88 | 24,18 | 23,46 | 23,60 | 403441 |
| 20.11.14 | 22,17 | 23,47 | 22,15 | 23,45 | 473104 |
| 19.11.14 | 22,40 | 22,50 | 22,24 | 22,30 | 324750 |
| 18.11.14 | 21,53 | 22,35 | 21,53 | 22,30 | 377750 |
| 17.11.14 | 21,15 | 21,84 | 21,04 | 21,70 | 451573 |
| 14.11.14 | 21,47 | 21,57 | 21,14 | 21,21 | 522726 |
