Holen Sie sich die Stockscreener-App
82.38
1.49%
1.21
Silicon Motion Technology Corp Adr-Aktien (SIMO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $83.48 | $80.61 | $2.88 | 326,916.0 | +1.49% |
| 2025-09-04 | $81.18 | $78.66 | $2.52 | 135,457.0 | +2.11% |
| 2025-09-03 | $80.50 | $77.91 | $2.59 | 267,044.0 | -0.39% |
| 2025-09-02 | $79.96 | $77.22 | $2.74 | 227,943.0 | +0.15% |
| 2025-08-29 | $83.00 | $79.60 | $3.40 | 329,160.0 | -3.71% |
| 2025-08-28 | $82.99 | $77.73 | $5.26 | 427,569.0 | +5.32% |
| 2025-08-27 | $79.06 | $77.46 | $1.60 | 100,696.0 | -0.54% |
| 2025-08-26 | $79.64 | $77.46 | $2.18 | 218,339.0 | +1.70% |
| 2025-08-25 | $78.03 | $76.09 | $1.95 | 152,041.0 | +1.64% |
| 2025-08-22 | $76.46 | $73.58 | $2.88 | 121,727.0 | +3.01% |
| 2025-08-21 | $75.26 | $73.19 | $2.07 | 153,006.0 | +0.08% |
| 2025-08-20 | $74.19 | $71.34 | $2.84 | 234,321.0 | +0.65% |
| 2025-08-19 | $75.38 | $72.95 | $2.43 | 193,782.0 | -2.03% |
| 2025-08-18 | $75.34 | $72.15 | $3.19 | 196,186.0 | +2.06% |
| 2025-08-15 | $74.97 | $73.32 | $1.65 | 184,204.0 | -2.40% |
| 2025-08-14 | $75.98 | $74.96 | $1.02 | 188,344.0 | -1.51% |
| 2025-08-13 | $78.12 | $75.27 | $2.85 | 488,468.0 | -0.99% |
| 2025-08-12 | $77.45 | $75.58 | $1.87 | 151,392.0 | +3.14% |
| 2025-08-11 | $77.77 | $74.78 | $2.98 | 184,860.0 | -1.75% |
| 2025-08-08 | $77.23 | $73.63 | $3.60 | 257,859.0 | +2.52% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $83.48 | $77.22 | $6.27 | 1,284,276.0 | +3.39% |
| 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% |
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% |
0.49%
0.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):