Silicon Motion Technology (SIMO)

SIMO
🏛️ Vereinigte Staaten →
93.79
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 90.86 91.24 89.63 91.24 2.7K
09:42 91.04 91.49 91.04 91.49 0.7K
09:43 91.41 91.41 91.41 91.41 0.3K
09:44 91.41 91.41 91.04 91.04 0.4K
09:45 90.41 90.41 90.41 90.41 2.9K
09:46 90.26 90.26 90.26 90.26 0.3K
09:50 90.45 90.45 90.45 90.45 0.9K
10:03 90.55 90.55 90.55 90.55 0.7K
10:06 90.68 90.68 90.68 90.68 0.8K
10:07 90.48 90.48 90.46 90.46 0.8K
10:10 90.40 90.40 90.40 90.40 0.6K
10:12 90.53 90.53 90.53 90.53 1.0K
10:13 90.22 90.22 90.01 90.01 0.8K
10:19 90.02 90.02 89.83 89.99 2.0K
10:26 89.73 89.73 89.73 89.73 3.0K
10:27 89.82 89.82 89.69 89.69 0.6K
10:31 89.64 89.64 89.62 89.62 0.9K
10:34 89.75 89.75 89.75 89.75 0.3K
10:35 89.55 89.55 89.55 89.55 0.4K
10:39 89.76 89.85 89.76 89.85 10.1K
10:41 89.77 89.77 89.77 89.77 0.1K
10:42 89.76 89.76 89.76 89.76 0.2K
10:45 89.76 89.76 89.76 89.76 1.3K
10:50 89.56 89.56 89.56 89.56 0.7K
11:00 89.58 89.58 89.58 89.58 0.6K
11:05 89.26 89.26 89.25 89.25 1.4K
11:09 89.40 89.40 89.40 89.40 0.1K
11:12 89.01 89.01 89.01 89.01 0.7K
11:16 89.09 89.09 89.09 89.09 0.2K
11:17 89.16 89.16 89.16 89.16 0.6K
11:22 89.23 89.23 89.18 89.18 0.8K
11:26 89.39 89.39 89.39 89.39 0.6K
11:32 89.39 89.39 89.39 89.39 0.3K
11:36 89.39 89.39 89.39 89.39 3.8K
11:41 89.41 89.41 89.41 89.41 0.5K
11:44 89.41 89.41 89.41 89.41 0.5K
11:45 89.39 89.41 89.39 89.41 0.5K
11:46 89.39 89.39 89.39 89.39 0.3K
11:47 89.26 89.41 89.26 89.41 1.0K
11:48 89.26 89.26 89.26 89.26 0.2K
11:50 89.26 89.26 89.26 89.26 0.3K
11:51 89.41 89.41 89.41 89.41 0.1K
11:52 89.26 89.26 89.26 89.26 0.5K
11:55 89.41 89.41 89.41 89.41 0.2K
11:56 89.46 89.46 89.46 89.46 2.3K
11:58 89.44 89.44 89.44 89.44 1.2K
12:01 89.48 89.48 89.48 89.48 0.4K
12:06 89.49 89.49 89.49 89.49 0.3K
12:09 89.59 89.59 89.59 89.59 0.7K
12:15 89.43 89.43 89.43 89.43 0.9K
12:20 89.88 89.88 89.76 89.76 1.4K
12:21 89.86 89.86 89.86 89.86 0.1K
12:22 89.81 89.81 89.81 89.81 1.0K
12:27 89.93 89.93 89.93 89.93 0.1K
12:28 89.83 89.83 89.83 89.83 1.6K
12:35 89.83 89.83 89.83 89.83 0.4K
12:39 89.95 89.96 89.95 89.96 0.5K
12:41 89.96 89.96 89.92 89.92 1.1K
12:46 89.92 89.92 89.86 89.86 2.1K
12:53 89.72 89.72 89.72 89.72 0.4K
12:54 89.72 89.72 89.72 89.72 0.4K
12:57 89.75 89.75 89.75 89.75 0.9K
13:00 89.75 89.75 89.75 89.75 0.1K
13:02 89.75 89.75 89.75 89.75 0.5K
13:03 89.75 89.75 89.75 89.75 0.4K
13:05 89.90 89.90 89.90 89.90 3.3K
13:06 90.13 90.13 90.08 90.08 1.2K
13:19 90.15 90.15 90.15 90.15 0.3K
13:20 90.22 90.22 90.22 90.22 1.1K
13:33 90.22 90.22 90.22 90.22 0.2K
13:34 90.41 90.41 90.41 90.41 3.4K
13:39 90.36 90.36 90.36 90.36 1.0K
13:45 90.52 90.52 90.52 90.52 0.4K
13:47 90.32 90.32 90.32 90.32 1.6K
13:50 90.32 90.32 90.32 90.32 2.4K
13:56 90.09 90.09 90.09 90.09 0.6K
14:03 90.19 90.19 90.19 90.19 0.2K
14:04 90.19 90.19 90.19 90.19 0.4K
14:05 90.19 90.19 90.19 90.19 0.7K
14:14 90.01 90.01 90.01 90.01 0.6K
14:19 90.03 90.03 90.03 90.03 0.7K
14:23 89.90 89.90 89.90 89.90 0.6K
14:25 90.02 90.02 90.02 90.02 0.2K
14:28 90.02 90.02 90.02 90.02 0.2K
14:29 89.96 89.96 89.96 89.96 0.2K
14:31 90.01 90.01 90.01 90.01 1.7K
14:42 89.98 90.00 89.98 90.00 0.6K
14:45 89.98 89.98 89.97 89.97 0.5K
14:48 90.10 90.10 90.01 90.01 2.5K
14:52 89.87 89.87 89.87 89.87 1.7K
14:57 89.97 89.98 89.97 89.98 0.5K
15:01 90.02 90.02 90.02 90.02 1.0K
15:09 89.95 89.95 89.95 89.95 0.5K
15:10 89.95 89.95 89.94 89.94 0.3K
15:11 90.01 90.01 90.01 90.01 0.9K
15:16 89.98 90.06 89.98 90.06 1.3K
15:19 90.12 90.12 90.12 90.12 0.6K
15:22 90.17 90.17 90.17 90.17 0.3K
15:23 90.20 90.20 90.20 90.20 0.8K
15:25 90.26 90.26 90.26 90.26 0.4K
15:27 90.27 90.27 90.27 90.27 1.1K
15:29 90.28 90.28 90.28 90.28 1.0K
15:31 90.27 90.27 90.27 90.27 0.2K
15:32 90.29 90.41 90.29 90.41 1.1K
15:33 90.38 90.38 90.38 90.38 0.5K
15:35 90.26 90.26 90.21 90.21 1.8K
15:38 90.33 90.33 90.33 90.33 0.9K
15:42 90.34 90.35 90.33 90.34 3.8K
15:45 90.35 90.35 90.35 90.35 0.8K
15:46 90.35 90.35 90.35 90.35 0.2K
15:47 90.35 90.35 90.35 90.35 0.7K
15:48 90.47 90.47 90.47 90.47 0.7K
15:49 90.47 90.64 90.47 90.64 0.6K
15:50 90.59 90.67 90.59 90.67 2.1K
15:51 90.68 90.69 90.59 90.69 4.4K
15:53 90.72 90.84 90.72 90.84 1.9K
15:54 91.00 91.00 90.84 90.87 4.5K
15:55 90.77 90.77 90.72 90.72 3.0K
15:56 90.64 90.66 90.51 90.66 2.2K
15:57 90.75 90.75 90.72 90.74 3.0K
15:58 90.68 90.69 90.56 90.56 4.5K
15:59 90.56 90.59 90.48 90.59 22.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 92.13 94.55 92.13 93.79 0.3M
2025-09-26 90.86 91.49 89.01 90.59 0.2M
2025-09-25 90.66 91.64 86.65 90.31 0.5M
2025-09-24 91.63 93.91 89.00 92.44 0.3M
2025-09-23 95.22 97.70 90.00 91.35 0.5M
2025-09-22 92.52 95.20 92.52 95.19 0.4M
2025-09-19 91.82 92.49 90.63 92.37 0.4M
2025-09-18 89.77 92.25 89.54 91.37 0.5M
2025-09-17 90.05 90.83 87.46 88.46 0.3M
2025-09-16 89.92 91.20 89.64 90.29 0.3M
2025-09-15 88.70 90.55 88.07 90.01 0.2M
2025-09-12 89.15 89.81 87.00 88.73 0.3M
2025-09-11 85.05 90.50 85.04 89.08 1.0M
2025-09-10 83.91 85.50 83.27 83.70 0.2M
2025-09-09 84.30 84.85 83.03 83.91 0.2M
2025-09-08 82.10 85.00 81.98 84.85 0.2M
2025-09-05 81.93 83.49 80.61 82.38 0.3M
2025-09-04 79.62 81.18 78.66 81.17 0.1M
2025-09-03 79.68 80.50 77.91 79.49 0.3M
2025-09-02 78.00 79.96 77.22 79.80 0.2M
2025-08-29 82.25 83.00 79.60 79.68 0.3M
2025-08-28 78.74 82.99 77.73 82.75 0.4M
2025-08-27 78.45 79.06 77.46 78.57 0.1M
2025-08-26 77.70 79.64 77.46 79.00 0.2M
2025-08-25 76.27 78.04 76.09 77.68 0.2M
2025-08-22 74.00 76.46 73.58 76.43 0.1M
2025-08-21 74.01 75.26 73.19 74.20 0.2M
2025-08-20 73.00 74.19 71.35 74.14 0.2M
2025-08-19 74.86 75.38 72.95 73.66 0.2M
2025-08-18 73.00 75.34 72.15 75.19 0.2M
2025-08-15 74.45 74.97 73.32 73.67 0.2M
2025-08-14 75.51 75.98 74.96 75.48 0.2M
2025-08-13 77.00 78.12 75.27 76.64 0.5M
2025-08-12 75.58 77.45 75.58 77.40 0.2M
2025-08-11 76.70 77.77 74.79 75.04 0.2M
2025-08-08 74.00 77.23 73.63 76.38 0.3M
2025-08-07 76.98 76.98 73.73 74.50 0.2M
2025-08-06 74.02 76.88 73.05 76.59 0.3M
2025-08-05 77.28 77.28 74.68 74.76 0.4M
2025-08-04 77.26 78.00 75.99 76.51 0.3M
2025-08-01 75.79 77.12 73.86 76.42 0.4M
2025-07-31 80.00 85.11 75.85 76.54 1.4M
2025-07-30 77.13 79.78 75.58 76.64 0.6M
2025-07-29 76.10 78.11 75.64 77.43 0.5M
2025-07-28 73.00 76.58 73.00 75.79 0.4M
2025-07-25 74.01 74.99 72.58 72.80 0.2M
2025-07-24 72.87 74.11 71.52 73.84 0.3M
2025-07-23 73.20 73.76 72.02 73.20 0.2M
2025-07-22 74.65 75.03 71.16 71.86 0.3M
2025-07-21 73.89 75.21 73.34 74.67 0.2M
2025-07-18 73.80 74.00 72.82 73.32 0.2M
2025-07-17 71.91 73.74 71.46 73.16 0.1M
2025-07-16 71.09 72.26 70.12 71.34 0.6M
2025-07-15 73.45 73.45 71.08 71.17 0.2M
2025-07-14 73.00 73.41 70.21 72.41 0.4M
2025-07-11 74.13 74.99 73.38 73.47 0.3M
2025-07-10 74.79 75.31 74.00 74.83 0.2M
2025-07-09 72.51 75.18 71.84 74.71 0.4M
2025-07-08 73.95 74.35 72.26 72.34 0.2M
2025-07-07 74.50 74.86 72.95 73.80 0.3M
2025-07-03 74.68 75.52 73.79 74.81 0.1M
2025-07-02 74.30 74.65 73.46 73.99 0.3M
2025-07-01 74.98 75.92 73.09 74.29 0.3M
2025-06-30 75.96 76.77 74.73 75.17 0.4M
2025-06-27 72.77 75.94 72.74 75.77 0.7M
2025-06-26 72.02 73.84 71.51 73.14 0.3M
2025-06-25 72.55 72.94 71.26 71.46 0.4M
2025-06-24 70.63 72.88 70.38 72.32 0.3M
2025-06-23 69.69 71.00 68.79 70.02 0.2M
2025-06-20 72.00 72.18 69.75 69.96 0.3M
2025-06-18 70.00 71.93 69.81 71.49 0.5M
2025-06-17 69.18 69.77 68.41 68.41 0.3M
2025-06-16 67.38 70.18 67.38 69.80 0.4M
2025-06-13 66.07 67.15 66.07 66.96 0.2M
2025-06-12 66.91 67.54 66.70 67.47 0.2M
2025-06-11 67.68 68.00 66.25 66.99 0.3M
2025-06-10 67.38 67.66 66.51 67.01 0.4M
2025-06-09 67.95 68.28 66.94 67.29 0.3M
2025-06-06 66.61 67.56 65.76 67.08 0.4M
2025-06-05 66.66 67.91 66.04 66.48 0.5M
2025-06-04 65.15 65.91 64.19 65.64 0.4M
2025-06-03 63.56 65.36 62.91 64.99 0.4M
2025-06-02 60.97 64.00 60.80 63.56 0.4M
2025-05-30 62.67 62.67 60.35 61.20 0.5M
2025-05-29 62.87 64.18 62.18 63.03 0.4M
2025-05-28 63.58 64.00 62.16 62.28 0.4M
2025-05-27 64.96 64.96 62.73 63.58 0.4M
2025-05-23 63.39 64.50 62.80 63.70 0.5M
2025-05-22 64.79 66.17 63.96 65.07 0.5M
2025-05-21 64.30 65.15 62.80 64.71 0.5M
2025-05-20 64.15 65.71 63.85 65.10 0.7M
2025-05-19 62.41 64.64 61.74 64.15 1.0M
2025-05-16 61.03 63.44 60.90 63.21 1.2M
2025-05-15 57.74 61.77 56.94 61.17 1.0M
2025-05-14 57.68 59.62 57.59 58.23 0.6M
2025-05-13 57.25 58.21 56.60 57.42 0.7M
2025-05-12 56.00 57.51 55.23 57.07 0.6M
2025-05-09 53.60 53.69 52.10 53.54 0.3M
2025-05-08 53.71 53.99 52.03 52.79 0.4M
2025-05-07 52.62 53.44 52.01 53.35 0.3M
2025-05-06 51.88 52.82 51.31 52.49 0.4M
2025-05-05 52.92 54.02 52.61 52.70 0.7M
2025-05-02 51.01 53.75 51.01 53.51 0.7M
2025-05-01 50.01 51.40 48.66 50.33 0.8M
2025-04-30 48.65 52.34 48.31 49.50 1.5M
2025-04-29 44.36 45.67 43.81 45.16 0.7M
2025-04-28 45.28 45.66 43.57 44.49 0.3M
2025-04-25 43.95 45.63 43.95 45.11 0.3M
2025-04-24 42.49 44.39 42.00 44.06 0.4M
2025-04-23 40.80 42.75 40.80 41.75 0.5M
2025-04-22 39.09 39.71 38.52 39.40 0.8M
2025-04-21 38.61 39.29 37.82 38.95 0.7M
2025-04-17 39.95 40.39 38.82 39.22 0.3M
2025-04-16 40.23 40.61 39.08 39.84 0.5M
2025-04-15 41.35 42.64 40.55 41.36 0.5M
2025-04-14 41.98 42.82 40.51 41.56 0.7M
2025-04-11 39.76 41.25 38.39 40.45 0.4M
2025-04-10 41.85 41.85 39.06 39.62 0.4M
2025-04-09 39.29 43.00 37.21 42.35 1.1M
2025-04-08 43.88 43.88 38.54 38.97 0.4M
2025-04-07 38.97 43.56 37.98 41.79 0.4M
2025-04-04 42.36 42.51 39.50 41.12 0.7M
2025-04-03 49.01 49.67 43.90 44.09 1.1M
2025-04-02 50.37 52.20 50.37 51.61 0.2M
2025-04-01 50.95 51.40 49.84 50.99 0.2M
2025-03-31 50.53 51.02 49.24 50.56 0.2M
2025-03-28 51.11 51.50 50.18 50.73 0.3M
2025-03-27 53.08 53.08 51.47 51.62 0.3M
2025-03-26 54.84 55.03 52.71 53.08 0.3M
2025-03-25 56.27 56.89 53.60 54.76 0.3M
2025-03-24 56.00 56.63 55.20 56.50 0.3M
2025-03-21 55.65 56.55 54.75 55.80 0.4M
2025-03-20 55.73 56.74 55.32 55.92 0.4M
2025-03-19 54.13 57.25 54.13 56.58 1.1M
2025-03-18 53.33 55.20 52.34 54.48 0.4M
2025-03-17 53.30 54.36 52.50 53.33 0.2M
2025-03-14 52.00 53.48 51.88 53.02 0.2M
2025-03-13 52.33 52.59 50.72 51.45 0.2M
2025-03-12 53.34 54.69 51.64 52.11 0.4M
2025-03-11 49.70 53.81 49.20 52.80 0.9M
2025-03-10 51.49 51.87 49.16 49.58 0.6M
2025-03-07 52.78 53.78 51.85 52.76 0.2M
2025-03-06 53.86 54.78 52.45 52.68 0.5M
2025-03-05 54.84 55.86 53.93 55.38 0.3M
2025-03-04 55.45 55.87 53.05 54.35 0.5M
2025-03-03 57.10 58.37 54.67 55.45 0.6M
2025-02-28 55.16 57.35 54.66 56.10 0.6M
2025-02-27 56.34 56.54 54.52 55.01 0.3M
2025-02-26 56.88 57.33 55.43 55.53 0.3M
2025-02-25 56.99 57.00 54.58 55.98 0.3M
2025-02-24 58.67 58.67 56.57 56.85 0.4M
2025-02-21 60.00 60.46 58.30 58.80 0.5M
2025-02-20 59.00 60.40 58.89 59.71 0.5M
2025-02-19 59.46 59.46 58.13 58.87 0.4M
2025-02-18 57.20 59.38 56.16 59.16 0.9M
2025-02-14 55.96 56.94 54.94 56.47 0.4M
2025-02-13 54.32 55.99 53.59 55.28 0.5M
2025-02-12 53.94 54.50 53.22 54.30 0.3M
2025-02-11 53.28 54.86 52.97 54.18 0.5M
2025-02-10 53.34 54.90 52.96 53.28 0.3M
2025-02-07 56.03 56.05 52.50 52.80 0.6M
2025-02-06 55.99 59.78 54.93 55.57 1.3M
2025-02-05 54.31 57.15 54.19 56.62 0.6M
2025-02-04 52.04 55.03 52.04 54.47 0.5M
2025-02-03 53.52 53.71 51.50 51.92 0.5M
2025-01-31 53.58 54.85 53.32 54.61 0.5M
2025-01-30 52.29 53.83 52.04 53.57 0.3M
2025-01-29 51.62 51.86 50.69 51.26 0.3M
2025-01-28 51.00 51.42 50.10 51.06 0.4M
2025-01-27 51.75 52.00 49.53 50.85 0.6M
2025-01-24 54.25 54.25 52.79 52.81 0.2M
2025-01-23 53.45 54.38 53.40 53.96 0.2M
2025-01-22 53.13 54.90 52.89 54.02 0.3M
2025-01-21 52.19 53.26 52.19 52.63 0.5M
2025-01-17 52.44 52.44 51.42 51.96 0.3M
2025-01-16 50.79 52.11 50.21 51.17 0.3M
2025-01-15 51.22 51.95 50.43 50.53 0.3M
2025-01-14 52.32 52.78 48.81 50.43 0.7M
2025-01-13 52.00 53.02 51.21 51.90 0.3M
2025-01-10 54.75 54.99 52.83 52.96 0.2M
2025-01-08 55.80 56.03 54.80 55.17 0.2M
2025-01-07 54.63 56.17 54.63 56.11 0.3M
2025-01-06 55.59 57.21 55.50 56.30 0.2M
2025-01-03 54.98 55.81 54.85 55.15 0.1M
2025-01-02 54.50 55.48 54.27 54.65 0.2M