Holen Sie sich die Stockscreener-App
45.07
1.29%
0.58
Silicon Motion Technology Corp Adr-Aktien (SIMO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-29 | $45.29 | $43.81 | $1.48 | 186,181.0 | +1.30% |
| 2025-04-28 | $45.66 | $43.57 | $2.09 | 253,038.0 | -1.37% |
| 2025-04-25 | $45.63 | $43.95 | $1.68 | 343,736.0 | +2.38% |
| 2025-04-24 | $44.39 | $42.00 | $2.39 | 362,049.0 | +5.53% |
| 2025-04-23 | $42.75 | $40.80 | $1.95 | 473,209.0 | +5.96% |
| 2025-04-22 | $39.71 | $38.52 | $1.19 | 753,777.0 | +1.16% |
| 2025-04-21 | $39.29 | $37.82 | $1.47 | 672,495.0 | -0.69% |
| 2025-04-17 | $40.39 | $38.82 | $1.57 | 327,460.0 | -1.56% |
| 2025-04-16 | $40.61 | $39.08 | $1.53 | 444,941.0 | -3.68% |
| 2025-04-15 | $42.64 | $40.55 | $2.09 | 490,541.0 | -0.48% |
| 2025-04-14 | $42.82 | $40.51 | $2.31 | 718,704.0 | +2.74% |
| 2025-04-11 | $41.25 | $38.39 | $2.86 | 421,859.0 | +2.09% |
| 2025-04-10 | $41.84 | $39.06 | $2.78 | 402,523.0 | -6.45% |
| 2025-04-09 | $43.00 | $37.21 | $5.79 | 1,145,824.0 | +8.67% |
| 2025-04-08 | $42.85 | $38.54 | $4.31 | 378,403.0 | -6.75% |
| 2025-04-07 | $43.56 | $37.98 | $5.58 | 438,952.0 | +1.63% |
| 2025-04-04 | $42.51 | $39.50 | $3.01 | 707,683.0 | -6.74% |
| 2025-04-03 | $49.66 | $43.90 | $5.77 | 1,123,010.0 | -14.57% |
| 2025-04-02 | $52.20 | $50.37 | $1.83 | 185,990.0 | +1.22% |
| 2025-04-01 | $51.40 | $49.84 | $1.56 | 227,082.0 | +0.85% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $52.20 | $37.21 | $14.99 | 10,057,457.0 | -10.86% |
| 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% |
0.99%
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):