Holen Sie sich die Stockscreener-App
131.08
8.34%
-11.93
Handel nachbörslich:
131.99
0.91
+0.69%
Silicon Motion Technology Corp Adr-Aktien (SIMO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-26 | $144.3 | $129.2 | $15.09 | 1,005,321.0 | -8.34% |
| 2026-02-25 | $146.8 | $138.8 | $8.07 | 672,623.0 | +5.24% |
| 2026-02-24 | $140.9 | $135.1 | $5.77 | 361,716.0 | -0.20% |
| 2026-02-23 | $138.5 | $133.2 | $5.33 | 442,909.0 | +0.95% |
| 2026-02-20 | $138.0 | $132.0 | $5.98 | 446,782.0 | +1.94% |
| 2026-02-19 | $134.7 | $129.3 | $5.31 | 497,876.0 | -0.34% |
| 2026-02-18 | $137.4 | $129.9 | $7.51 | 475,936.0 | +1.07% |
| 2026-02-17 | $134.0 | $126.8 | $7.21 | 558,575.0 | -3.61% |
| 2026-02-13 | $138.0 | $132.0 | $5.96 | 506,309.0 | -1.50% |
| 2026-02-12 | $144.7 | $134.5 | $10.22 | 702,338.0 | -1.14% |
| 2026-02-11 | $140.3 | $129.2 | $11.08 | 879,822.0 | +6.56% |
| 2026-02-10 | $138.0 | $129.1 | $8.88 | 658,508.0 | -4.53% |
| 2026-02-09 | $137.9 | $127.9 | $10.01 | 1,067,112.0 | +7.41% |
| 2026-02-06 | $133.8 | $127.9 | $5.87 | 452,411.0 | +1.49% |
| 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% |
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 | $146.8 | $112.3 | $34.52 | 14,544,565.0 | +10.22% |
| 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% |
1.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):