Holen Sie sich die Stockscreener-App
75.77
3.60%
2.63
Handel nachbörslich:
75.78
0.01
+0.01%
Silicon Motion Technology Corp Adr-Aktien (SIMO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-27 | $75.94 | $72.74 | $3.20 | 721,945.0 | +3.60% |
| 2025-06-26 | $73.84 | $71.51 | $2.33 | 327,703.0 | +2.35% |
| 2025-06-25 | $72.94 | $71.26 | $1.68 | 355,545.0 | -1.19% |
| 2025-06-24 | $72.88 | $70.38 | $2.50 | 319,149.0 | +3.28% |
| 2025-06-23 | $71.00 | $68.79 | $2.21 | 231,611.0 | +0.09% |
| 2025-06-20 | $72.18 | $69.75 | $2.43 | 290,862.0 | -2.14% |
| 2025-06-18 | $71.93 | $69.81 | $2.12 | 456,904.0 | +4.50% |
| 2025-06-17 | $69.77 | $68.41 | $1.36 | 321,980.0 | -1.99% |
| 2025-06-16 | $70.18 | $67.38 | $2.80 | 418,688.0 | +4.24% |
| 2025-06-13 | $67.15 | $66.07 | $1.08 | 193,584.0 | -0.76% |
| 2025-06-12 | $67.53 | $66.70 | $0.835 | 155,808.0 | +0.72% |
| 2025-06-11 | $68.00 | $66.25 | $1.75 | 307,912.0 | -0.03% |
| 2025-06-10 | $67.66 | $66.51 | $1.14 | 421,085.0 | -0.42% |
| 2025-06-09 | $68.28 | $66.94 | $1.34 | 343,232.0 | +0.31% |
| 2025-06-06 | $67.56 | $65.76 | $1.80 | 398,785.0 | +0.90% |
| 2025-06-05 | $67.91 | $66.04 | $1.87 | 482,397.0 | +1.28% |
| 2025-06-04 | $65.91 | $64.19 | $1.72 | 384,993.0 | +1.00% |
| 2025-06-03 | $65.36 | $62.91 | $2.45 | 405,500.0 | +2.25% |
| 2025-06-02 | $64.00 | $60.80 | $3.20 | 396,080.0 | +3.86% |
| 2025-05-30 | $62.67 | $60.35 | $2.32 | 522,616.0 | -2.90% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $75.94 | $60.80 | $15.14 | 7,655,708.0 | +23.81% |
| 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% |
Silicon Motion Technology Corp Adr-Aktien (SIMO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $62.31 | $57.00 | $5.31 | 8,439,916.0 | +4.20% |
| 2023-11 | $60.73 | $52.92 | $7.81 | 7,438,898.0 | +9.74% |
| 2023-10 | $58.23 | $50.43 | $7.80 | 8,472,342.0 | +4.55% |
| 2023-09 | $54.99 | $49.50 | $5.49 | 6,870,417.0 | -5.63% |
| 2023-08 | $63.91 | $53.05 | $10.86 | 15,764,364.0 | -14.34% |
| 2023-07 | $95.33 | $51.44 | $43.89 | 45,109,043.0 | -11.77% |
| 2023-06 | $83.59 | $61.07 | $22.52 | 15,807,568.0 | +17.34% |
| 2023-05 | $64.50 | $51.53 | $12.97 | 11,181,182.0 | -3.77% |
| 2023-04 | $66.58 | $61.28 | $5.30 | 4,451,864.0 | -2.87% |
| 2023-03 | $69.32 | $58.80 | $10.52 | 8,913,525.0 | -2.53% |
| 2023-02 | $71.21 | $63.38 | $7.83 | 9,668,413.0 | +4.87% |
| 2023-01 | $68.61 | $61.29 | $7.32 | 5,283,233.0 | -1.37% |
0.84%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):