Holen Sie sich die Stockscreener-App
77.39
0.10%
+0.08
Silicon Motion Technology Corp ADR-Aktien (SIMO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $77.96 | $76.78 | $1.18 | 174,250.0 | +0.10% |
| 2024-05-16 | $78.07 | $76.04 | $2.03 | 412,128.0 | +1.72% |
| 2024-05-15 | $76.63 | $74.36 | $2.27 | 421,638.0 | +1.48% |
| 2024-05-14 | $75.80 | $74.44 | $1.36 | 254,318.0 | -0.32% |
| 2024-05-13 | $76.61 | $74.98 | $1.63 | 364,823.0 | -1.42% |
| 2024-05-10 | $78.15 | $75.49 | $2.66 | 472,284.0 | -0.90% |
| 2024-05-09 | $78.72 | $76.67 | $2.05 | 316,779.0 | -2.31% |
| 2024-05-08 | $79.50 | $78.03 | $1.47 | 317,407.0 | -0.66% |
| 2024-05-07 | $80.47 | $78.43 | $2.04 | 457,970.0 | +0.84% |
| 2024-05-06 | $80.77 | $77.02 | $3.75 | 999,815.0 | +6.25% |
| 2024-05-03 | $81.60 | $72.79 | $8.81 | 1,200,090.0 | +0.76% |
| 2024-05-02 | $73.65 | $71.87 | $1.78 | 412,897.0 | +2.37% |
| 2024-05-01 | $74.03 | $71.56 | $2.47 | 361,112.0 | -2.86% |
| 2024-04-30 | $76.21 | $73.81 | $2.40 | 192,767.0 | -1.73% |
| 2024-04-29 | $75.60 | $72.84 | $2.76 | 326,003.0 | +2.40% |
| 2024-04-26 | $74.40 | $72.13 | $2.27 | 158,611.0 | +0.58% |
| 2024-04-25 | $74.08 | $71.68 | $2.39 | 373,026.0 | -1.09% |
| 2024-04-24 | $74.73 | $72.97 | $1.76 | 124,830.0 | +1.60% |
| 2024-04-23 | $73.65 | $72.25 | $1.40 | 138,119.0 | +0.14% |
| 2024-04-22 | $73.26 | $71.69 | $1.57 | 140,784.0 | +0.88% |
| 2024-04-19 | $73.89 | $71.44 | $2.45 | 396,866.0 | -1.99% |
| 2024-04-18 | $74.08 | $72.53 | $1.55 | 260,004.0 | -1.25% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $81.60 | $71.56 | $10.04 | 6,339,761.0 | +4.85% |
| 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% |
Silicon Motion Technology Corp ADR-Aktien (SIMO) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $68.09 | $60.93 | $7.16 | 5,424,853.0 | +3.00% |
| 2022-11 | $64.32 | $53.83 | $10.49 | 5,337,853.0 | +17.97% |
| 2022-10 | $70.25 | $51.82 | $18.43 | 8,869,338.0 | -17.95% |
| 2022-09 | $77.03 | $64.85 | $12.18 | 8,335,188.0 | -15.46% |
| 2022-08 | $86.67 | $76.35 | $10.33 | 8,620,659.0 | -9.61% |
| 2022-07 | $88.64 | $79.53 | $9.11 | 6,627,734.0 | +1.92% |
| 2022-06 | $93.88 | $80.38 | $13.50 | 8,424,982.0 | -7.32% |
| 2022-05 | $98.65 | $75.56 | $23.09 | 26,201,937.0 | +18.94% |
| 2022-04 | $88.42 | $65.03 | $23.39 | 20,296,360.0 | +13.63% |
| 2022-03 | $73.80 | $64.41 | $9.39 | 10,023,326.0 | -7.89% |
| 2022-02 | $84.17 | $69.20 | $14.97 | 8,186,481.0 | -8.18% |
| 2022-01 | $96.89 | $76.92 | $19.97 | 11,471,712.0 | -16.87% |
0.02%
0.03%
Kapitalisierung:
|
Volumen (24h):