Silicon Motion Technology Corp ADR
WKN: A0ETU4 / ISIN: US82706C1080Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 24.06.14 | 17,98 | 18,30 | 17,98 | 18,23 | 361786 |
| 23.06.14 | 18,32 | 18,32 | 17,76 | 17,80 | 192001 |
| 20.06.14 | 18,14 | 18,38 | 17,95 | 18,31 | 301877 |
| 19.06.14 | 18,47 | 18,49 | 17,91 | 18,20 | 216238 |
| 18.06.14 | 18,48 | 18,85 | 18,13 | 18,34 | 568486 |
| 17.06.14 | 18,50 | 19,14 | 18,36 | 18,47 | 425618 |
| 16.06.14 | 18,21 | 18,55 | 18,12 | 18,41 | 217450 |
| 13.06.14 | 18,42 | 18,86 | 17,88 | 18,21 | 288816 |
| 12.06.14 | 18,29 | 19,00 | 18,16 | 18,24 | 742501 |
| 11.06.14 | 17,34 | 18,18 | 17,34 | 18,14 | 744615 |
| 10.06.14 | 17,39 | 17,48 | 17,06 | 17,37 | 186923 |
| 09.06.14 | 17,12 | 17,50 | 17,12 | 17,42 | 213252 |
| 06.06.14 | 17,07 | 17,50 | 17,02 | 17,25 | 253778 |
| 05.06.14 | 16,88 | 17,15 | 16,85 | 17,03 | 274213 |
| 04.06.14 | 16,85 | 16,93 | 16,73 | 16,90 | 293086 |
| 03.06.14 | 16,43 | 16,97 | 16,43 | 16,91 | 558545 |
| 02.06.14 | 16,62 | 16,79 | 16,28 | 16,48 | 197410 |
| 30.05.14 | 16,46 | 16,93 | 16,46 | 16,59 | 195329 |
| 29.05.14 | 16,04 | 16,70 | 16,01 | 16,61 | 222153 |
| 28.05.14 | 16,99 | 16,99 | 15,99 | 16,11 | 154465 |
| 27.05.14 | 16,12 | 16,38 | 16,10 | 16,28 | 142463 |
| 23.05.14 | 16,17 | 16,27 | 15,95 | 16,04 | 105499 |
| 22.05.14 | 16,08 | 16,20 | 16,03 | 16,09 | 105105 |
| 21.05.14 | 16,03 | 16,16 | 15,80 | 16,10 | 127277 |
| 20.05.14 | 15,90 | 16,04 | 15,76 | 15,98 | 167231 |
