Holen Sie sich die Stockscreener-App
129.57
2.49%
3.3904
Silicon Motion Technology Corp Adr-Aktien (SIMO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-06 | $133.8 | $128.0 | $5.78 | 283,612.0 | +2.67% |
| 2026-02-05 | $130.1 | $122.5 | $7.62 | 851,106.0 | -1.71% |
| 2026-02-04 | $133.3 | $119.5 | $13.84 | 2,090,130.0 | +6.60% |
| 2026-02-03 | $126.0 | $112.3 | $13.63 | 1,032,136.0 | +0.56% |
| 2026-02-02 | $123.5 | $115.0 | $8.54 | 838,392.0 | +0.69% |
| 2026-01-30 | $126.2 | $117.4 | $8.87 | 1,061,580.0 | +2.38% |
| 2026-01-29 | $117.1 | $111.5 | $5.60 | 535,558.0 | -0.79% |
| 2026-01-28 | $122.0 | $116.5 | $5.45 | 674,386.0 | +0.74% |
| 2026-01-27 | $118.6 | $115.0 | $3.58 | 568,085.0 | +2.73% |
| 2026-01-26 | $117.3 | $112.5 | $4.87 | 338,962.0 | +0.19% |
| 2026-01-23 | $116.5 | $111.0 | $5.50 | 438,847.0 | -2.03% |
| 2026-01-22 | $127.7 | $112.9 | $14.80 | 1,051,413.0 | -2.16% |
| 2026-01-21 | $123.0 | $114.5 | $8.50 | 949,253.0 | +4.25% |
| 2026-01-20 | $117.5 | $111.3 | $6.15 | 453,248.0 | +0.12% |
| 2026-01-16 | $118.0 | $112.6 | $5.42 | 630,681.0 | -0.45% |
| 2026-01-15 | $115.7 | $110.3 | $5.41 | 645,038.0 | +1.47% |
| 2026-01-14 | $113.6 | $107.3 | $6.37 | 653,421.0 | -1.60% |
| 2026-01-13 | $119.2 | $113.0 | $6.19 | 569,683.0 | -1.53% |
| 2026-01-12 | $118.9 | $113.0 | $5.88 | 812,785.0 | +1.94% |
| 2026-01-09 | $115.0 | $107.4 | $7.58 | 720,096.0 | +1.88% |
| 2026-01-08 | $123.3 | $103.5 | $19.84 | 1,895,985.0 | -8.34% |
| 2026-01-07 | $121.3 | $101.3 | $19.98 | 2,781,195.0 | +15.13% |
Silicon Motion Technology Corp Adr-Aktien (SIMO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Silicon Motion Technology Corp Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SIMO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Silicon Motion Technology Corp Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Silicon Motion Technology Corp Adr-Aktien (SIMO) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $133.8 | $112.3 | $21.45 | 5,095,376.0 | +8.93% |
| 2026-01 | $127.7 | $92.80 | $34.87 | 16,722,831.0 | +28.30% |
Silicon Motion Technology Corp Adr-Aktien (SIMO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $96.77 | $83.34 | $13.43 | 5,436,752.0 | +1.69% |
| 2025-11 | $100.5 | $79.76 | $20.74 | 8,056,938.0 | -9.33% |
| 2025-10 | $106.6 | $85.08 | $21.52 | 10,721,746.0 | +3.48% |
| 2025-09 | $97.70 | $77.22 | $20.48 | 7,046,802.0 | +18.99% |
| 2025-08 | $83.00 | $71.34 | $11.66 | 5,278,459.0 | +4.10% |
| 2025-07 | $85.11 | $70.12 | $14.99 | 7,508,602.0 | +1.82% |
| 2025-06 | $76.77 | $60.80 | $15.97 | 7,289,370.0 | +22.83% |
| 2025-05 | $66.17 | $48.66 | $17.51 | 12,319,281.0 | +23.64% |
| 2025-04 | $52.34 | $37.21 | $15.13 | 11,954,129.0 | -2.10% |
| 2025-03 | $58.37 | $49.16 | $9.21 | 7,993,060.0 | -9.88% |
| 2025-02 | $60.46 | $51.50 | $8.96 | 9,423,773.0 | +2.73% |
| 2025-01 | $57.21 | $48.81 | $8.40 | 6,107,346.0 | +1.04% |
Silicon Motion Technology Corp Adr-Aktien (SIMO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $60.97 | $52.06 | $8.91 | 5,429,170.0 | +2.88% |
| 2024-11 | $56.77 | $50.50 | $6.27 | 5,997,741.0 | -1.38% |
| 2024-10 | $62.30 | $52.43 | $9.87 | 5,094,977.0 | -11.41% |
| 2024-09 | $62.65 | $54.64 | $8.01 | 5,353,958.0 | -4.45% |
| 2024-08 | $69.67 | $56.73 | $12.94 | 8,095,254.0 | -8.45% |
| 2024-07 | $85.00 | $66.61 | $18.39 | 7,687,376.0 | -14.26% |
| 2024-06 | $85.87 | $77.01 | $8.86 | 7,476,930.0 | +3.71% |
| 2024-05 | $81.97 | $71.56 | $10.41 | 8,721,887.0 | +5.80% |
| 2024-04 | $83.96 | $71.44 | $12.52 | 7,019,285.0 | -4.07% |
| 2024-03 | $80.60 | $70.50 | $10.10 | 6,786,802.0 | +8.69% |
| 2024-02 | $70.87 | $62.99 | $7.88 | 9,261,100.0 | +12.40% |
| 2024-01 | $65.98 | $58.91 | $7.07 | 12,281,474.0 | +2.79% |
10.80%
0.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):