3,273€
4,37%
Echtzeit-Aktienkurs SIVERS SEMICONDUCTORS AB
Bid:
Ask:
Aktienkurse zur SIVERS SEMICONDUCTORS AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 3,17 | 3,33 | 3,12 | 3,27 | 2,92% | - |
| 25.08.2026 | 3,09 | 3,23 | 2,95 | 3,18 | 8,38% | 97.500,00 |
| 24.08.2026 | 3,26 | 3,30 | 2,89 | 2,93 | -11,84% | 115.030,00 |
| 21.08.2026 | 3,27 | 3,41 | 3,22 | 3,33 | 5,15% | 4.300,00 |
| 20.08.2026 | 3,32 | 3,40 | 3,15 | 3,17 | -0,19% | 20.977,00 |
| 19.08.2026 | 3,24 | 3,44 | 3,06 | 3,17 | -3,91% | 23.351,00 |
| 18.08.2026 | 3,57 | 3,64 | 3,28 | 3,30 | -9,84% | 23.965,00 |
| 17.08.2026 | 3,90 | 4,01 | 3,56 | 3,66 | -4,16% | 53.744,00 |
| 14.08.2026 | 3,81 | 3,91 | 3,60 | 3,82 | 5,00% | 41.180,00 |
| 13.08.2026 | 3,99 | 4,04 | 3,49 | 3,64 | -6,98% | 117.577,00 |
| 12.08.2026 | 3,95 | 4,13 | 3,80 | 3,91 | 2,36% | 351.715,00 |
| 11.08.2026 | 4,15 | 4,24 | 3,64 | 3,82 | -6,49% | 63.740,00 |
| 10.08.2026 | 3,85 | 4,31 | 3,80 | 4,09 | 8,90% | 127.283,00 |
| 07.08.2026 | 3,33 | 3,84 | 3,33 | 3,75 | 15,06% | 125.923,00 |
| 06.08.2026 | 3,04 | 3,38 | 2,94 | 3,26 | 3,85% | 203.394,00 |
| 05.08.2026 | 3,64 | 3,78 | 3,03 | 3,14 | -7,97% | 258.579,00 |
| 04.08.2026 | 2,90 | 3,59 | 2,86 | 3,41 | 18,19% | 260.287,00 |
| 03.08.2026 | 2,96 | 3,02 | 2,39 | 2,89 | 4,75% | 437.628,00 |
| 31.07.2026 | 3,07 | 3,17 | 2,74 | 2,76 | -1,68% | 367.840,00 |
| 30.07.2026 | 2,39 | 2,85 | 2,35 | 2,80 | 15,83% | 84.675,00 |
| 29.07.2026 | 2,41 | 2,66 | 2,25 | 2,42 | -6,67% | 197.420,00 |
| 28.07.2026 | 2,71 | 2,75 | 2,41 | 2,59 | -7,79% | 118.461,00 |
| 27.07.2026 | 2,85 | 3,06 | 2,67 | 2,81 | 0,39% | 129.738,00 |
| 24.07.2026 | 3,03 | 3,22 | 2,75 | 2,80 | -7,32% | 155.053,00 |
| 23.07.2026 | 3,35 | 3,43 | 2,89 | 3,02 | -7,36% | 109.187,00 |
| 22.07.2026 | 3,68 | 3,68 | 3,13 | 3,26 | -13,50% | 62.611,00 |
| 21.07.2026 | 3,17 | 3,86 | 3,08 | 3,77 | 27,80% | 122.004,00 |
| 20.07.2026 | 3,11 | 3,12 | 2,90 | 2,95 | -7,70% | 101.495,00 |
| 17.07.2026 | 2,89 | 3,43 | 2,76 | 3,20 | 5,55% | 166.652,00 |
| 16.07.2026 | 3,58 | 3,61 | 3,03 | 3,03 | -14,63% | 189.689,00 |
| 15.07.2026 | 4,06 | 4,15 | 3,47 | 3,55 | -7,10% | 38.393,00 |
| 14.07.2026 | 3,88 | 3,98 | 3,70 | 3,82 | 1,76% | 70.780,00 |
| 13.07.2026 | 4,15 | 4,24 | 3,56 | 3,75 | -12,72% | 181.391,00 |
| 10.07.2026 | 4,06 | 4,49 | 3,87 | 4,30 | 3,24% | 99.506,00 |
| 09.07.2026 | 3,64 | 4,24 | 3,08 | 4,16 | 15,28% | 709.508,00 |
| 08.07.2026 | 3,76 | 3,82 | 3,33 | 3,61 | -2,93% | 206.974,00 |
| 07.07.2026 | 4,17 | 4,22 | 3,63 | 3,72 | -11,78% | 215.799,00 |
| 06.07.2026 | 4,89 | 4,93 | 4,04 | 4,22 | -17,86% | 365.040,00 |
| 03.07.2026 | 4,58 | 5,30 | 4,53 | 5,14 | 17,34% | 142.427,00 |
| 02.07.2026 | 5,25 | 5,29 | 4,27 | 4,38 | -18,25% | 321.218,00 |
| 01.07.2026 | 5,74 | 5,80 | 4,78 | 5,35 | -8,42% | 142.555,00 |
| 30.06.2026 | 6,22 | 6,53 | 5,49 | 5,85 | -5,34% | 299.025,00 |
| 29.06.2026 | 5,61 | 6,42 | 5,60 | 6,18 | 3,35% | 74.737,00 |
| 26.06.2026 | 6,10 | 6,43 | 5,06 | 5,98 | -8,05% | 775.877,00 |
| 25.06.2026 | 8,09 | 8,28 | 5,93 | 6,50 | -10,00% | 335.576,00 |
| 24.06.2026 | 8,16 | 8,30 | 7,14 | 7,22 | -11,44% | 25.878,00 |
| 23.06.2026 | 8,56 | 8,79 | 7,58 | 8,15 | -7,85% | 108.271,00 |
| 22.06.2026 | 8,96 | 9,34 | 8,35 | 8,85 | 2,97% | 41.056,00 |
| 19.06.2026 | 8,66 | 9,31 | 8,55 | 8,59 | -1,85% | 37.177,00 |
| 18.06.2026 | 9,69 | 9,79 | 8,60 | 8,76 | -3,31% | 45.796,00 |
| 17.06.2026 | 8,67 | 9,52 | 8,53 | 9,06 | 6,72% | 59.226,00 |
| 16.06.2026 | 8,10 | 8,97 | 7,97 | 8,49 | 3,32% | 58.859,00 |
| 15.06.2026 | 8,90 | 8,91 | 7,73 | 8,21 | -0,94% | 92.993,00 |
| 12.06.2026 | 7,57 | 8,68 | 7,38 | 8,29 | 8,06% | 53.562,00 |
| 11.06.2026 | 7,30 | 7,76 | 6,95 | 7,67 | 8,82% | 66.931,00 |
| 10.06.2026 | 7,04 | 7,68 | 6,58 | 7,05 | -3,09% | 21.597,00 |
| 09.06.2026 | 8,76 | 9,31 | 6,51 | 7,28 | -8,43% | 59.440,00 |
| 08.06.2026 | 6,94 | 8,30 | 6,91 | 7,95 | 16,96% | 51.219,00 |
| 05.06.2026 | 7,79 | 8,61 | 5,41 | 6,79 | -14,93% | 66.661,00 |
| 04.06.2026 | 8,10 | 8,19 | 6,90 | 7,99 | -4,35% | 91.071,00 |
| 03.06.2026 | 9,79 | 10,13 | 7,50 | 8,35 | -3,88% | 163.728,00 |
| 02.06.2026 | 6,04 | 9,95 | 5,92 | 8,69 | 52,64% | 81.233,00 |
| 01.06.2026 | 6,62 | 6,85 | 5,41 | 5,69 | -8,59% | 39.998,00 |
| 29.05.2026 | 6,15 | 7,78 | 5,64 | 6,23 | -5,01% | 115.401,00 |
| 28.05.2026 | 6,88 | 7,09 | 5,83 | 6,55 | -8,22% | 197.217,00 |
| 27.05.2026 | 7,90 | 8,01 | 6,63 | 7,14 | -10,19% | 104.529,00 |
| 26.05.2026 | 8,50 | 8,85 | 7,01 | 7,95 | -6,44% | 93.328,00 |
| 25.05.2026 | 7,14 | 8,75 | 6,97 | 8,50 | 33,60% | 74.739,00 |
| 22.05.2026 | 5,48 | 6,90 | 5,40 | 6,36 | 16,74% | 86.293,00 |
| 21.05.2026 | 4,98 | 5,63 | 4,91 | 5,45 | 10,62% | 26.751,00 |
| 20.05.2026 | 4,33 | 5,03 | 4,31 | 4,93 | 10,67% | 63.614,00 |
| 19.05.2026 | 4,51 | 4,71 | 4,16 | 4,45 | 3,01% | 108.278,00 |
| 18.05.2026 | 4,97 | 5,35 | 4,23 | 4,32 | -14,57% | 110.136,00 |
| 15.05.2026 | 5,15 | 5,45 | 4,72 | 5,06 | -7,21% | 189.580,00 |
| 14.05.2026 | 4,90 | 5,72 | 4,77 | 5,45 | 9,11% | 176.916,00 |
| 13.05.2026 | 4,01 | 5,19 | 4,00 | 5,00 | 24,35% | 299.111,00 |
| 12.05.2026 | 4,54 | 4,54 | 3,87 | 4,02 | -15,25% | 136.000,00 |
| 11.05.2026 | 3,99 | 4,89 | 3,57 | 4,74 | 17,33% | 55.082,00 |
| 08.05.2026 | 4,38 | 4,42 | 3,72 | 4,04 | -6,05% | 69.220,00 |
| 07.05.2026 | 4,53 | 4,64 | 3,88 | 4,30 | -7,51% | 56.339,00 |
| 06.05.2026 | 5,03 | 5,34 | 4,22 | 4,65 | -6,55% | 76.997,00 |
| 05.05.2026 | 5,14 | 5,46 | 4,50 | 4,98 | -1,21% | 113.567,00 |
| 04.05.2026 | 4,22 | 5,35 | 4,04 | 5,04 | 24,50% | 183.930,00 |
| 30.04.2026 | 3,62 | 4,12 | 3,46 | 4,05 | 18,27% | 114.154,00 |
| 29.04.2026 | 2,98 | 3,68 | 2,87 | 3,42 | 15,89% | 94.387,00 |
| 28.04.2026 | 2,95 | 3,13 | 2,73 | 2,95 | -1,14% | 105.900,00 |
| 27.04.2026 | 2,99 | 3,63 | 2,63 | 2,99 | -0,43% | 87.036,00 |
| 24.04.2026 | 2,61 | 3,11 | 2,60 | 3,00 | 16,70% | 48.900,00 |
| 23.04.2026 | 2,77 | 2,81 | 2,38 | 2,57 | -9,29% | 71.811,00 |
| 22.04.2026 | 3,05 | 3,15 | 2,68 | 2,83 | -3,18% | 71.210,00 |
| 21.04.2026 | 3,03 | 3,21 | 2,45 | 2,93 | -5,65% | 132.559,00 |
| 20.04.2026 | 2,15 | 3,14 | 2,13 | 3,10 | 40,27% | 184.119,00 |
| 17.04.2026 | 2,29 | 2,46 | 1,93 | 2,21 | -9,20% | 191.155,00 |
| 16.04.2026 | 2,06 | 2,47 | 1,91 | 2,43 | 22,37% | 73.895,00 |
| 15.04.2026 | 1,60 | 2,05 | 1,60 | 1,99 | 34,21% | 78.966,00 |
| 14.04.2026 | 1,56 | 1,69 | 1,40 | 1,48 | -11,04% | 32.763,00 |
| 13.04.2026 | 1,20 | 1,67 | 1,17 | 1,67 | 42,39% | 227.902,00 |
| 10.04.2026 | 1,04 | 1,25 | 1,02 | 1,17 | 14,15% | 91.974,00 |
| 09.04.2026 | 1,06 | 1,15 | 1,00 | 1,03 | -2,94% | 270.000,00 |
| 08.04.2026 | 1,05 | 1,12 | 0,98 | 1,06 | 19,05% | 13.377,00 |