Silicon Motion Technology Corp ADR
WKN: A0ETU4 / ISIN: US82706C1080Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 04.09.14 | 27,81 | 28,96 | 27,80 | 28,70 | 1333165 |
| 03.09.14 | 27,97 | 28,17 | 27,23 | 27,74 | 701007 |
| 02.09.14 | 27,07 | 27,90 | 27,03 | 27,85 | 674634 |
| 29.08.14 | 26,71 | 27,08 | 26,60 | 26,96 | 337988 |
| 28.08.14 | 26,48 | 26,80 | 26,12 | 26,67 | 330994 |
| 27.08.14 | 26,12 | 26,71 | 26,10 | 26,48 | 398422 |
| 26.08.14 | 26,32 | 26,54 | 26,05 | 26,12 | 449148 |
| 25.08.14 | 26,48 | 26,71 | 26,40 | 26,58 | 283135 |
| 22.08.14 | 26,33 | 26,80 | 26,28 | 26,64 | 251610 |
| 21.08.14 | 26,94 | 27,02 | 26,34 | 26,50 | 439487 |
| 20.08.14 | 27,00 | 27,05 | 26,86 | 26,89 | 416368 |
| 19.08.14 | 27,10 | 27,30 | 26,85 | 26,88 | 445635 |
| 18.08.14 | 27,34 | 27,34 | 26,66 | 26,96 | 556626 |
| 15.08.14 | 26,32 | 27,22 | 26,21 | 27,03 | 688063 |
| 14.08.14 | 26,89 | 26,89 | 25,94 | 26,02 | 478701 |
| 13.08.14 | 26,43 | 27,21 | 26,00 | 26,85 | 1062942 |
| 12.08.14 | 25,00 | 26,14 | 24,79 | 26,07 | 1263331 |
| 11.08.14 | 24,12 | 24,86 | 24,03 | 24,76 | 432893 |
| 08.08.14 | 24,02 | 24,29 | 23,80 | 23,97 | 403579 |
| 07.08.14 | 24,77 | 24,81 | 24,26 | 24,30 | 344797 |
| 06.08.14 | 24,50 | 24,75 | 24,23 | 24,66 | 359361 |
| 05.08.14 | 24,50 | 24,76 | 24,05 | 24,71 | 430250 |
| 04.08.14 | 23,54 | 24,50 | 23,51 | 24,43 | 643388 |
| 01.08.14 | 22,95 | 23,65 | 22,75 | 23,52 | 578582 |
| 31.07.14 | 23,50 | 23,90 | 23,00 | 23,06 | 808928 |
