1,270$
2,42%
Echtzeit-Aktienkurs Silvergate Capital Corp
Bid:
Ask:
Aktienkurse zur Silvergate Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2023 | 1,30 | 1,32 | 1,25 | 1,25 | 0,81% | 1.168.337,00 |
| 09.05.2023 | 1,26 | 1,28 | 1,23 | 1,24 | -1,59% | 766.256,00 |
| 08.05.2023 | 1,35 | 1,37 | 1,26 | 1,26 | -5,97% | 1.515.684,00 |
| 05.05.2023 | 1,28 | 1,68 | 1,23 | 1,34 | 10,74% | 11.515.742,00 |
| 04.05.2023 | 1,12 | 1,29 | 1,10 | 1,21 | 7,08% | 2.001.445,00 |
| 03.05.2023 | 1,14 | 1,17 | 1,12 | 1,13 | -5,04% | 1.182.963,00 |
| 02.05.2023 | 1,27 | 1,27 | 1,11 | 1,19 | -8,46% | 1.677.417,00 |
| 01.05.2023 | 1,34 | 1,35 | 1,29 | 1,30 | -3,70% | 1.305.409,00 |
| 28.04.2023 | 1,30 | 1,39 | 1,27 | 1,35 | 1,50% | 4.196.907,00 |
| 27.04.2023 | 1,31 | 1,38 | 1,28 | 1,33 | 4,72% | 1.413.146,00 |
| 26.04.2023 | 1,37 | 1,38 | 1,23 | 1,27 | -3,79% | 2.332.199,00 |
| 25.04.2023 | 1,36 | 1,40 | 1,32 | 1,32 | -4,35% | 1.370.667,00 |
| 24.04.2023 | 1,56 | 1,56 | 1,35 | 1,38 | -9,21% | 3.166.814,00 |
| 21.04.2023 | 1,57 | 1,62 | 1,49 | 1,52 | -5,59% | 2.026.411,00 |
| 20.04.2023 | 1,55 | 1,63 | 1,50 | 1,61 | -0,62% | 2.341.903,00 |
| 19.04.2023 | 1,50 | 1,65 | 1,49 | 1,62 | 5,88% | 4.063.074,00 |
| 18.04.2023 | 1,57 | 1,59 | 1,50 | 1,53 | -2,55% | 1.694.133,00 |
| 17.04.2023 | 1,55 | 1,63 | 1,54 | 1,57 | 3,29% | 2.577.962,00 |
| 14.04.2023 | 1,60 | 1,63 | 1,51 | 1,52 | -4,40% | 2.085.483,00 |
| 13.04.2023 | 1,59 | 1,68 | 1,53 | 1,59 | 2,58% | 3.242.963,00 |
| 12.04.2023 | 1,64 | 1,68 | 1,46 | 1,55 | -0,64% | 4.596.233,00 |
| 11.04.2023 | 1,42 | 1,90 | 1,42 | 1,56 | 12,23% | 22.812.712,00 |
| 10.04.2023 | 1,40 | 1,43 | 1,35 | 1,39 | -2,80% | 1.978.402,00 |
| 06.04.2023 | 1,47 | 1,50 | 1,39 | 1,43 | -2,72% | 3.040.428,00 |
| 05.04.2023 | 1,54 | 1,55 | 1,43 | 1,47 | -6,96% | 2.891.470,00 |
| 04.04.2023 | 1,60 | 1,66 | 1,47 | 1,58 | -2,47% | 2.550.001,00 |
| 03.04.2023 | 1,59 | 1,64 | 1,45 | 1,62 | 0,00% | 4.690.693,00 |
| 31.03.2023 | 1,56 | 1,69 | 1,50 | 1,62 | 0,00% | 7.583.119,00 |
| 30.03.2023 | 1,88 | 1,94 | 1,60 | 1,62 | -11,96% | 10.931.465,00 |
| 29.03.2023 | 2,10 | 2,24 | 1,82 | 1,84 | -11,54% | 20.721.018,00 |
| 28.03.2023 | 2,04 | 2,30 | 1,93 | 2,08 | 5,58% | 37.747.918,00 |
| 27.03.2023 | 1,94 | 2,45 | 1,76 | 1,97 | 14,53% | 125.954.138,00 |
| 24.03.2023 | 1,12 | 2,17 | 1,10 | 1,72 | 52,21% | 141.494.863,00 |
| 23.03.2023 | 1,27 | 1,32 | 1,12 | 1,13 | -14,39% | 5.319.159,00 |
| 22.03.2023 | 1,45 | 1,46 | 1,30 | 1,32 | -10,20% | 5.759.673,00 |
| 21.03.2023 | 1,64 | 1,78 | 1,30 | 1,47 | -12,50% | 12.865.557,00 |
| 20.03.2023 | 2,12 | 2,16 | 1,60 | 1,68 | -18,05% | 9.832.806,00 |
| 17.03.2023 | 2,22 | 2,27 | 2,04 | 2,05 | -3,30% | 8.329.477,00 |
| 16.03.2023 | 2,30 | 2,59 | 2,09 | 2,12 | -8,23% | 12.123.963,00 |
| 15.03.2023 | 2,13 | 2,49 | 2,11 | 2,31 | 4,52% | 10.322.630,00 |
| 14.03.2023 | 2,65 | 2,87 | 2,15 | 2,21 | -7,14% | 22.682.393,00 |
| 13.03.2023 | 2,25 | 3,57 | 1,69 | 2,38 | -5,56% | 36.383.868,00 |
| 10.03.2023 | 3,34 | 3,43 | 2,30 | 2,52 | -11,27% | 42.633.214,00 |
| 09.03.2023 | 3,23 | 4,19 | 2,81 | 2,84 | -42,16% | 71.320.732,00 |
| 08.03.2023 | 5,15 | 5,26 | 4,57 | 4,91 | -5,76% | 20.905.212,00 |
| 07.03.2023 | 5,50 | 5,55 | 5,07 | 5,21 | -3,70% | 11.070.761,00 |
| 06.03.2023 | 5,35 | 6,35 | 5,11 | 5,41 | -6,24% | 24.013.091,00 |
| 03.03.2023 | 5,84 | 6,34 | 4,85 | 5,77 | 0,87% | 43.932.130,00 |
| 02.03.2023 | 7,69 | 8,49 | 5,66 | 5,72 | -57,72% | 57.803.839,00 |
| 01.03.2023 | 14,27 | 14,32 | 13,03 | 13,53 | -2,73% | 9.259.390,00 |
| 28.02.2023 | 13,85 | 14,69 | 13,68 | 13,91 | 0,22% | 6.373.451,00 |
| 27.02.2023 | 14,60 | 15,32 | 13,72 | 13,88 | -3,14% | 5.349.923,00 |
| 24.02.2023 | 15,35 | 15,45 | 13,92 | 14,33 | -7,01% | 5.525.700,00 |
| 23.02.2023 | 16,25 | 16,34 | 14,62 | 15,41 | -2,28% | 5.953.139,00 |
| 22.02.2023 | 16,38 | 16,88 | 15,40 | 15,77 | -3,31% | 6.165.355,00 |
| 21.02.2023 | 17,37 | 18,01 | 15,85 | 16,31 | -9,69% | 6.889.328,00 |
| 17.02.2023 | 18,14 | 18,60 | 16,61 | 18,06 | 4,09% | 14.088.176,00 |
| 16.02.2023 | 21,71 | 24,00 | 17,24 | 17,35 | -22,27% | 29.372.817,00 |
| 15.02.2023 | 18,33 | 22,50 | 17,19 | 22,32 | 28,57% | 37.487.850,00 |
| 14.02.2023 | 15,99 | 17,91 | 14,50 | 17,36 | 18,01% | 33.116.989,00 |
| 13.02.2023 | 14,76 | 14,81 | 14,02 | 14,71 | -1,93% | 4.039.053,00 |
| 10.02.2023 | 14,98 | 15,59 | 14,50 | 15,00 | -4,82% | 4.844.744,00 |
| 09.02.2023 | 17,48 | 17,48 | 15,46 | 15,76 | -9,37% | 6.643.573,00 |
| 08.02.2023 | 18,00 | 19,35 | 17,33 | 17,39 | -5,80% | 5.549.264,00 |
| 07.02.2023 | 18,88 | 18,88 | 17,18 | 18,46 | -3,75% | 6.297.332,00 |
| 06.02.2023 | 19,59 | 19,78 | 17,24 | 19,18 | 1,86% | 9.296.552,00 |
| 03.02.2023 | 17,61 | 21,83 | 17,50 | 18,83 | -10,21% | 14.234.420,00 |
| 02.02.2023 | 19,40 | 24,71 | 18,60 | 20,97 | 29,13% | 41.237.195,00 |
| 01.02.2023 | 14,32 | 17,20 | 13,82 | 16,24 | 14,04% | 13.745.647,00 |
| 31.01.2023 | 13,18 | 14,53 | 13,03 | 14,24 | 9,96% | 12.865.117,00 |
| 30.01.2023 | 13,38 | 15,39 | 12,95 | 12,95 | -4,64% | 8.042.811,00 |
| 27.01.2023 | 13,21 | 13,73 | 12,50 | 13,58 | -3,76% | 9.747.506,00 |
| 26.01.2023 | 15,01 | 15,15 | 13,68 | 14,11 | -2,42% | 4.086.254,00 |
| 25.01.2023 | 13,95 | 14,49 | 13,15 | 14,46 | 1,33% | 5.281.303,00 |
| 24.01.2023 | 19,14 | 17,23 | 14,17 | 14,27 | -10,98% | 5.801.213,00 |
| 23.01.2023 | 13,93 | 16,65 | 13,69 | 16,03 | 16,75% | 12.251.278,00 |
| 20.01.2023 | 12,35 | 13,90 | 12,08 | 13,73 | 13,00% | 8.131.624,00 |
| 19.01.2023 | 12,14 | 12,51 | 11,57 | 12,15 | -0,49% | 5.670.173,00 |
| 18.01.2023 | 13,76 | 14,18 | 11,90 | 12,21 | -8,40% | 11.037.798,00 |
| 17.01.2023 | 16,10 | 16,97 | 13,22 | 13,33 | 0,98% | 25.369.942,00 |
| 13.01.2023 | 13,87 | 14,50 | 12,72 | 13,20 | -4,00% | 10.080.788,00 |
| 12.01.2023 | 12,52 | 14,63 | 11,83 | 13,75 | 12,89% | 13.027.786,00 |
| 11.01.2023 | 12,23 | 12,36 | 11,67 | 12,18 | -1,69% | 4.868.220,00 |
| 10.01.2023 | 11,45 | 12,62 | 11,30 | 12,39 | 7,27% | 7.585.810,00 |
| 09.01.2023 | 12,10 | 12,62 | 11,44 | 11,55 | -5,64% | 8.271.033,00 |
| 06.01.2023 | 11,85 | 12,41 | 10,81 | 12,24 | -2,63% | 17.605.056,00 |
| 05.01.2023 | 13,17 | 14,50 | 11,14 | 12,57 | -42,73% | 30.346.403,00 |
| 04.01.2023 | 17,49 | 22,08 | 17,32 | 21,95 | 27,10% | 13.801.777,00 |
| 03.01.2023 | 17,55 | 18,38 | 16,91 | 17,27 | -0,75% | 3.541.276,00 |
| 30.12.2022 | 16,26 | 17,50 | 16,20 | 17,40 | 4,57% | 3.695.669,00 |
| 29.12.2022 | 16,21 | 17,14 | 15,85 | 16,64 | 4,13% | 3.309.761,00 |
| 28.12.2022 | 15,61 | 16,43 | 15,52 | 15,98 | 1,33% | 2.740.497,00 |
| 27.12.2022 | 16,03 | 16,43 | 15,35 | 15,77 | -4,13% | 3.272.340,00 |
| 23.12.2022 | 16,69 | 17,06 | 16,10 | 16,45 | -1,14% | 2.518.839,00 |
| 22.12.2022 | 16,80 | 16,80 | 15,71 | 16,64 | -0,89% | 3.352.128,00 |
| 21.12.2022 | 17,09 | 17,28 | 16,44 | 16,79 | -0,59% | 2.529.924,00 |
| 20.12.2022 | 17,15 | 18,02 | 16,73 | 16,89 | -1,57% | 3.150.889,00 |
| 19.12.2022 | 18,52 | 18,62 | 16,58 | 17,16 | -7,59% | 4.202.927,00 |
| 16.12.2022 | 18,64 | 19,42 | 17,48 | 18,57 | -1,95% | 7.996.863,00 |
| 15.12.2022 | 18,38 | 19,44 | 18,15 | 18,94 | 1,23% | 3.819.770,00 |