Jetzt handeln
SILICON MOTION T. ADR/4
ISIN: US82706C1080 | WKN: A0ETU4
45,8000 €
-0,3000 -0,65 %
07:16:00
Status: closed
Geld
44,2000 €
Stück: 223
Brief
47,4000 €
Stück: 223
Zeit | Kurs | Volumen | |
---|---|---|---|
28.02. 13:38:35.862 | 52,50 € | 100 | |
10.02. 11:16:24.169 | 51,00 € | 25 | |
29.01. 17:10:28.457 | 49,40 € | 100 | |
28.01. 15:47:51.058 | 47,80 € | 30 | |
27.01. 08:16:21.854 | 49,60 € | 10 | |
21.01. 13:15:47.069 | 51,00 € | 100 | |
20.01. 11:29:56.401 | 51,00 € | 30 | |
20.01. 11:23:16.855 | 51,00 € | 25 | |
16.12. 18:57:51.203 | 58,00 € | 20 | |
16.12. 14:46:46.785 | 56,50 € | 9 | |
12.11. 11:24:01.920 | 49,00 € | 4 | |
25.10. 19:56:57.868 | 52,00 € | 30 | |
08.10. 10:02:55.063 | 54,50 € | 20 | |
30.09. 09:40:26.886 | 54,50 € | 5 | |
25.09. 22:27:49.236 | 52,00 € | 25 | |
26.08. 08:39:07.637 | 57,50 € | 10 | |
20.06. 18:45:23.439 | 78,00 € | 40 | |
11.06. 17:17:24.790 | 76,00 € | 30 | |
29.04. 18:42:52.610 | 69,50 € | 45 | |
23.04. 17:48:11.571 | 68,00 € | 15 | |
19.04. 16:35:49.779 | 69,00 € | 70 | |
07.03. 19:01:13.901 | 66,00 € | 27 | |
01.03. 15:24:44.429 | 65,00 € | 100 | |
26.02. 15:45:09.104 | 63,00 € | 30 | |
22.02. 12:44:27.832 | 67,00 € | 30 | |
22.02. 12:40:03.182 | 66,50 € | 70 | |
22.02. 12:36:49.876 | 66,50 € | 20 | |
22.02. 12:34:14.598 | 65,50 € | 15 | |
22.02. 12:33:46.068 | 65,50 € | 100 | |
22.02. 12:33:34.353 | 65,50 € | 20 | |
22.02. 12:30:50.042 | 65,00 € | 100 | |
22.02. 12:29:01.227 | 64,50 € | 100 | |
26.01. 15:09:03.679 | 58,50 € | 5 | |
22.01. 13:19:17.878 | 59,50 € | 10 | |
05.01. 14:02:46.033 | 57,50 € | 40 | |
27.12. 13:34:33.662 | 54,50 € | 125 | |
09.11. 17:33:27.239 | 53,00 € | 45 | |
19.09. 09:57:57.437 | 48,40 € | 80 | |
31.07. 19:19:03.152 | 57,00 € | 65 | |
28.07. 13:30:53.336 | 50,50 € | 2 | |
27.07. 22:07:15.306 | 48,00 € | 100 | |
27.07. 08:42:54.891 | 55,00 € | 10 | |
26.07. 12:49:14.398 | 84,50 € | 10 | |
17.07. 10:14:29.422 | 56,00 € | 200 | |
04.07. 10:31:25.826 | 64,00 € | 200 | |
20.06. 12:49:38.574 | 63,50 € | 48 | |
16.06. 16:50:12.989 | 64,00 € | 20 | |
25.05. 15:34:31.645 | 52,50 € | 20 | |
19.05. 09:48:03.396 | 51,50 € | 25 | |
05.05. 08:16:38.710 | 49,00 € | 10 | |
21.04. 11:51:25.169 | 58,50 € | 100 | |
16.03. 19:18:23.977 | 60,00 € | 100 | |
10.03. 19:02:34.056 | 59,50 € | 40 | |
30.12. 11:37:18.322 | 59,50 € | 20 | |
21.12. 22:01:02.856 | 61,00 € | 35 | |
16.12. 17:41:02.312 | 61,00 € | 280 | |
30.11. 15:31:12.893 | 59,00 € | 41 | |
24.10. 21:51:09.270 | 53,00 € | 100 | |
12.10. 19:40:13.907 | 58,00 € | 100 | |
12.10. 14:15:36.534 | 62,00 € | 20 | |
05.10. 16:38:07.019 | 69,00 € | 140 | |
05.10. 13:41:03.861 | 70,50 € | 140 | |
04.10. 15:46:51.758 | 67,50 € | 100 | |
04.10. 09:11:04.410 | 67,50 € | 10 | |
26.09. 16:48:51.370 | 71,00 € | 25 | |
01.09. 19:09:11.707 | 74,00 € | 30 | |
16.08. 17:28:05.006 | 81,00 € | 50 | |
13.07. 14:42:46.624 | 81,50 € | 16 | |
01.06. 17:32:02.879 | 84,00 € | 100 | |
10.05. 07:38:19.558 | 86,50 € | 30 | |
29.04. 17:13:45.525 | 68,50 € | 10 | |
29.04. 16:37:18.415 | 69,50 € | 100 | |
25.04. 07:32:04.422 | 71,50 € | 20 | |
22.04. 19:01:36.748 | 71,50 € | 25 | |
13.04. 07:52:06.183 | 69,00 € | 30 | |
04.04. 15:25:03.199 | 60,00 € | 105 | |
04.04. 12:01:26.415 | 60,50 € | 155 | |
01.04. 17:35:17.701 | 60,00 € | 50 | |
31.03. 08:46:26.253 | 62,00 € | 45 | |
30.03. 17:40:42.345 | 64,00 € | 66 | |
23.03. 19:17:25.742 | 62,50 € | 10 | |
22.03. 17:08:04.710 | 66,00 € | 75 | |
22.03. 08:43:55.473 | 64,00 € | 80 | |
16.03. 08:10:46.661 | 61,00 € | 15 | |
14.03. 19:29:18.066 | 59,00 € | 10 | |
08.03. 09:20:07.649 | 62,50 € | 28 | |
08.03. 08:43:19.772 | 62,00 € | 55 | |
04.03. 09:17:29.599 | 65,00 € | 62 | |
02.03. 20:16:15.389 | 65,50 € | 10 | |
09.02. 17:26:56.555 | 73,50 € | 100 | |
04.02. 12:51:08.013 | 67,00 € | 30 | |
27.01. 13:35:49.437 | 72,50 € | 100 | |
07.01. 16:49:11.526 | 80,00 € | 35 | |
27.12. 19:59:59.234 | 84,00 € | 10 | |
22.12. 15:04:45.904 | 78,50 € | 40 | |
21.12. 17:52:12.895 | 79,00 € | 28 | |
17.12. 19:39:46.489 | 77,50 € | 11 | |
17.12. 15:20:32.532 | 74,00 € | 20 | |
16.12. 11:14:44.061 | 77,50 € | 57 | |
13.12. 16:38:02.357 | 77,50 € | 16 | |
09.12. 20:24:00.294 | 78,50 € | 120 | |
08.12. 19:56:22.043 | 79,00 € | 10 | |
26.11. 08:26:20.048 | 62,50 € | 80 | |
22.11. 15:42:44.385 | 64,00 € | 24 | |
18.11. 15:39:41.783 | 61,00 € | 35 | |
15.11. 17:32:56.048 | 61,00 € | 35 | |
15.11. 17:22:40.484 | 61,00 € | 50 | |
14.10. 15:32:26.913 | 57,50 € | 14 | |
16.09. 16:25:06.374 | 63,50 € | 14 | |
02.09. 19:27:57.965 | 63,00 € | 35 | |
02.09. 14:32:36.942 | 63,50 € | 20 | |
18.08. 11:12:57.733 | 60,00 € | 10 | |
11.08. 21:43:54.861 | 64,50 € | 15 | |
05.08. 13:56:35.409 | 68,00 € | 14 | |
30.07. 20:04:22.257 | 62,50 € | 25 | |
29.07. 16:21:33.110 | 53,50 € | 30 | |
19.07. 18:29:52.670 | 50,00 € | 10 | |
08.07. 21:37:47.493 | 52,50 € | 40 | |
08.07. 17:49:10.517 | 52,00 € | 60 | |
08.07. 14:03:27.108 | 51,00 € | 60 | |
05.07. 14:57:54.002 | 52,00 € | 10 | |
25.06. 17:03:24.434 | 53,50 € | 25 | |
18.06. 12:01:00.616 | 53,50 € | 50 | |
17.06. 16:23:29.065 | 54,00 € | 30 | |
08.06. 16:59:52.350 | 53,50 € | 40 | |
27.05. 21:51:58.227 | 53,00 € | 25 | |
27.05. 18:14:07.500 | 53,50 € | 28 | |
25.05. 16:07:54.135 | 52,00 € | 10 | |
20.05. 15:31:05.722 | 50,00 € | 15 | |
10.05. 16:41:17.971 | 54,50 € | 20 | |
07.05. 19:56:08.631 | 55,50 € | 14 | |
06.05. 20:51:56.103 | 52,50 € | 150 | |
06.05. 19:07:39.843 | 53,00 € | 20 | |
06.05. 19:05:36.326 | 53,00 € | 8 | |
06.05. 10:09:26.930 | 58,50 € | 150 | |
04.05. 17:13:55.698 | 55,50 € | 300 | |
03.05. 21:43:09.916 | 58,00 € | 6 | |
28.04. 22:25:35.803 | 58,00 € | 17 | |
27.04. 10:17:30.960 | 58,50 € | 40 | |
23.04. 10:31:44.477 | 54,00 € | 15 | |
19.04. 18:13:30.696 | 54,50 € | 100 | |
19.04. 14:02:00.897 | 55,00 € | 9 | |
12.04. 21:58:29.030 | 56,00 € | 30 | |
09.04. 16:38:37.788 | 59,50 € | 14 | |
08.04. 22:11:31.025 | 58,50 € | 25 | |
08.04. 19:58:17.371 | 59,50 € | 60 | |
08.04. 17:29:11.292 | 58,00 € | 14 | |
08.04. 17:19:50.993 | 58,00 € | 10 | |
08.04. 16:24:13.036 | 57,50 € | 8 | |
08.04. 16:11:12.512 | 58,00 € | 20 | |
08.04. 16:10:44.181 | 58,00 € | 40 | |
08.04. 16:09:48.697 | 58,00 € | 45 | |
08.04. 15:39:58.635 | 57,00 € | 17 | |
08.04. 15:39:31.556 | 57,00 € | 20 | |
08.04. 15:32:01.088 | 58,00 € | 40 | |
08.04. 15:31:44.248 | 58,00 € | 14 | |
08.04. 15:30:18.620 | 58,50 € | 14 | |
08.04. 15:13:26.505 | 59,00 € | 40 | |
08.04. 15:07:14.168 | 59,00 € | 140 | |
08.04. 15:03:09.015 | 59,00 € | 40 | |
08.04. 15:03:08.989 | 59,00 € | 100 | |
08.04. 15:01:18.114 | 59,00 € | 26 | |
08.04. 14:51:44.853 | 59,00 € | 14 | |
08.04. 14:42:03.221 | 59,00 € | 20 | |
08.04. 14:37:20.781 | 58,50 € | 30 | |
08.04. 14:12:30.350 | 57,50 € | 44 | |
16.02. 17:33:04.923 | 51,00 € | 60 | |
16.02. 08:30:22.003 | 54,00 € | 70 | |
11.02. 12:26:22.875 | 50,50 € | 22 | |
29.01. 16:14:31.075 | 41,60 € | 120 | |
21.01. 18:02:32.774 | 41,80 € | 40 | |
15.12. 16:54:02.718 | 38,80 € | 30 | |
09.12. 15:53:16.094 | 37,20 € | 6 | |
27.11. 18:20:45.169 | 33,40 € | 10 | |
26.11. 19:07:19.216 | 33,20 € | 20 | |
25.11. 22:44:45.047 | 33,80 € | 30 | |
05.11. 15:58:59.991 | 30,80 € | 6 | |
08.10. 15:08:31.975 | 34,80 € | 4 | |
07.10. 14:09:49.116 | 33,00 € | 251 | |
07.10. 14:08:37.103 | 33,00 € | 167 | |
26.08. 22:01:57.481 | 32,80 € | 10 | |
26.08. 12:03:05.744 | 32,20 € | 10 | |
25.08. 13:38:44.458 | 32,00 € | 5 | |
19.08. 19:26:24.398 | 33,20 € | 390 | |
23.07. 20:13:03.552 | 36,00 € | 95 | |
09.07. 12:20:09.068 | 38,80 € | 440 | |
06.07. 17:55:58.918 | 43,00 € | 120 | |
02.07. 09:26:31.307 | 43,80 € | 30 | |
25.06. 17:53:00.027 | 42,80 € | 20 | |
25.06. 09:22:32.724 | 40,80 € | 45 | |
25.06. 09:12:52.676 | 41,00 € | 15 | |
08.06. 19:33:34.389 | 41,40 € | 5 | |
08.06. 08:38:00.321 | 41,00 € | 30 | |
05.06. 11:58:15.724 | 40,40 € | 50 | |
03.06. 20:10:45.156 | 41,60 € | 100 | |
02.06. 08:41:30.672 | 39,60 € | 20 | |
27.05. 19:45:16.334 | 40,20 € | 30 | |
27.05. 16:18:47.158 | 39,60 € | 14 | |
27.05. 15:51:55.092 | 39,60 € | 95 | |
27.05. 15:40:33.607 | 40,00 € | 45 | |
26.05. 17:50:02.152 | 40,80 € | 65 | |
25.05. 16:33:33.624 | 42,20 € | 10 | |
22.05. 15:39:58.851 | 43,40 € | 14 | |
21.05. 20:14:39.508 | 44,00 € | 95 | |
20.05. 17:07:47.615 | 46,80 € | 30 | |
19.05. 17:39:03.262 | 45,20 € | 250 | |
19.05. 17:36:29.643 | 45,20 € | 100 | |
19.05. 17:29:51.016 | 45,20 € | 65 | |
19.05. 17:19:13.493 | 44,80 € | 50 | |
19.05. 16:43:17.431 | 44,60 € | 45 | |
01.03. 17:07:38.203 | 33,00 € | 4 | |
09.02. 17:23:14.814 | 42,40 € | 230 | |
03.12. 15:50:27.434 | 38,80 € | 61 | |
31.10. 11:50:05.238 | 38,60 € | 15 | |
25.10. 20:22:12.085 | 36,20 € | 15 | |
10.10. 13:47:57.829 | 34,00 € | 80 | |
07.10. 15:31:46.556 | 34,60 € | 80 | |
07.10. 14:13:36.087 | 33,00 € | 120 | |
07.10. 14:02:52.603 | 33,40 € | 80 | |
16.08. 15:44:11.926 | 29,05 € | 245 | |
01.07. 15:18:21.585 | 39,467 € | 8 | |
11.04. 09:07:21.144 | 35,80 € | 1 | |
09.04. 14:29:42.877 | 36,20 € | 250 | |
08.04. 09:13:24.992 | 36,80 € | 1 | |
08.04. 09:07:03.847 | 36,803 € | 1 | |
08.04. 09:04:39.875 | 36,807 € | 1 | |
18.02. 15:30:06.100 | 34,688 € | 3 | |
04.12. 19:24:26.081 | 32,614 € | 18 | |
21.11. 15:30:22.966 | 29,526 € | 90 | |
14.11. 16:53:01.711 | 30,977 € | 3 | |
10.08. 19:10:18.905 | 51,299 € | 285 | |
03.08. 21:42:38.709 | 46,55 € | 11 | |
03.08. 09:55:54.557 | 47,247 € | 9 | |
05.07. 15:43:48.724 | 45,938 € | 8 | |
19.06. 19:05:44.559 | 45,453 € | 43 | |
06.02. 09:28:56.649 | 38,336 € | 20 | |
05.02. 10:44:16.676 | 39,50 € | 5 | |
16.01. 19:16:45.750 | 37,548 € | 135 | |
10.01. 19:37:17.407 | 42,413 € | 43 | |
10.01. 16:30:36.265 | 43,201 € | 20 | |
19.12. 16:14:40.603 | 45,217 € | 13 | |
05.12. 19:12:40.450 | 45,688 € | 50 | |
31.10. 10:34:40.751 | 40,949 € | 35 | |
05.10. 21:29:47.162 | 41,811 € | 245 | |
28.09. 16:45:12.088 | 40,22 € | 50 | |
26.09. 17:35:02.622 | 38,384 € | 65 | |
25.09. 18:46:13.599 | 38,233 € | 80 | |
17.08. 16:14:36.034 | 36,493 € | 8 | |
14.08. 20:42:52.600 | 36,501 € | 50 | |
31.07. 15:05:29.090 | 35,595 € | 131 | |
18.07. 10:05:15.830 | 38,446 € | 7 | |
07.07. 14:56:59.031 | 38,43 € | 70 | |
23.06. 15:39:19.636 | 44,71 € | 11 | |
08.06. 20:47:23.928 | 49,032 € | 20 | |
06.06. 13:59:25.957 | 48,103 € | 208 | |
21.03. 20:49:37.709 | 40,365 € | 251 | |
17.02. 10:40:38.708 | 39,543 € | 5 | |
07.02. 21:26:52.801 | 36,32 € | 150 | |
07.02. 10:44:08.973 | 36,604 € | 50 | |
19.01. 17:17:08.439 | 39,851 € | 150 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
07:13:00.000 | 223 | 44,20 € | 47,40 € | 223 |
07:10:00.000 | 223 | 44,20 € | 47,40 € | 223 |
07:09:00.000 | 223 | 45,00 € | 47,20 € | 223 |
07:06:00.000 | 223 | 45,00 € | 47,20 € | 223 |
07:03:00.000 | 223 | 45,00 € | 47,20 € | 223 |
10.03. 22:57:00 | 210 | 45,00 € | 47,20 € | 210 |
10.03. 22:54:00 | 210 | 45,00 € | 47,20 € | 210 |
10.03. 22:45:00 | 210 | 45,00 € | 47,20 € | 210 |
10.03. 22:42:00 | 210 | 45,00 € | 47,20 € | 210 |
Stammdaten
WKN | A0ETU4 |
ISIN | US82706C1080 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 51,60 % |
Abstand 52W Hoch | 43,26 % |
Abstand 52W Tief | 1,54 % |
Vola 30 Tage | 16,85 % |
Vola 250 Tage | 48,82 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 51,250 | -10,049 | |
1 Monat | 52,250 | -11,770 | |
6 Monate | 53,000 | -13,019 | |
Lfd. Jahr | 53,500 | -13,832 | |
1 Jahr | 65,750 | -29,886 | |
3 Jahre | 62,750 | -26,534 | |
5 Jahre | 32,600 | +41,411 |