Silicon Motion Technology Corp ADR
WKN: A0ETU4 / ISIN: US82706C1080Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 12.12.17 | 52,76 | 53,15 | 52,38 | 52,45 | 369710 |
| 11.12.17 | 53,50 | 53,87 | 52,08 | 52,85 | 435257 |
| 08.12.17 | 53,50 | 54,90 | 53,01 | 53,40 | 424428 |
| 07.12.17 | 53,06 | 53,40 | 52,11 | 53,28 | 438468 |
| 06.12.17 | 53,96 | 54,00 | 51,83 | 52,47 | 765663 |
| 05.12.17 | 52,00 | 55,12 | 51,84 | 54,34 | 952765 |
| 04.12.17 | 51,82 | 52,32 | 50,74 | 51,99 | 503742 |
| 01.12.17 | 51,59 | 52,65 | 50,84 | 51,57 | 433194 |
| 30.11.17 | 50,25 | 52,84 | 50,18 | 51,76 | 719194 |
| 29.11.17 | 49,75 | 50,72 | 49,42 | 50,25 | 838336 |
| 28.11.17 | 50,95 | 51,59 | 49,15 | 49,50 | 782141 |
| 27.11.17 | 49,84 | 50,86 | 49,70 | 50,58 | 531610 |
| 24.11.17 | 49,85 | 49,89 | 48,96 | 49,45 | 221633 |
| 22.11.17 | 49,25 | 49,93 | 49,00 | 49,52 | 207894 |
| 21.11.17 | 48,46 | 49,35 | 47,98 | 49,07 | 467083 |
| 20.11.17 | 47,93 | 48,22 | 47,35 | 47,93 | 215103 |
| 17.11.17 | 47,46 | 48,36 | 47,37 | 47,84 | 376674 |
| 16.11.17 | 47,12 | 48,13 | 47,08 | 47,45 | 414596 |
| 15.11.17 | 46,79 | 46,99 | 46,51 | 46,74 | 543048 |
| 14.11.17 | 47,36 | 47,59 | 46,81 | 47,03 | 245436 |
| 13.11.17 | 46,98 | 47,69 | 46,81 | 47,46 | 174303 |
| 10.11.17 | 47,25 | 47,41 | 47,04 | 47,17 | 231864 |
| 09.11.17 | 47,50 | 47,69 | 47,04 | 47,16 | 160772 |
| 08.11.17 | 48,07 | 48,80 | 47,26 | 47,89 | 354748 |
| 07.11.17 | 48,48 | 48,51 | 47,95 | 48,36 | 280045 |
