4,104SEK
10,91%
Echtzeit-Aktienkurs Sivers Semiconductors AB
Bid:
Ask:
Aktienkurse zur Sivers Semiconductors AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 3,83 | 4,10 | 3,83 | 3,97 | 7,19% | - |
| 24.11.2025 | 3,54 | 3,70 | 3,48 | 3,70 | 5,65% | 1.072.549,00 |
| 21.11.2025 | 3,64 | 3,65 | 3,46 | 3,50 | -5,35% | 998.997,00 |
| 20.11.2025 | 3,53 | 3,76 | 3,52 | 3,70 | 8,89% | 1.319.814,00 |
| 19.11.2025 | 3,35 | 3,43 | 3,33 | 3,40 | 1,61% | 347.822,00 |
| 18.11.2025 | 3,40 | 3,45 | 3,30 | 3,34 | -1,94% | 780.601,00 |
| 17.11.2025 | 3,45 | 3,50 | 3,40 | 3,41 | -0,35% | 609.936,00 |
| 14.11.2025 | 3,43 | 3,46 | 3,35 | 3,42 | -0,23% | 710.359,00 |
| 13.11.2025 | 3,53 | 3,56 | 3,43 | 3,43 | -1,27% | 789.340,00 |
| 12.11.2025 | 3,54 | 3,57 | 3,47 | 3,47 | -0,06% | 653.230,00 |
| 11.11.2025 | 3,56 | 3,59 | 3,45 | 3,48 | -2,30% | 898.534,00 |
| 10.11.2025 | 3,50 | 3,65 | 3,50 | 3,56 | 2,36% | 503.178,00 |
| 07.11.2025 | 3,66 | 3,70 | 3,48 | 3,48 | -4,66% | 1.082.059,00 |
| 06.11.2025 | 3,69 | 3,72 | 3,53 | 3,65 | 2,53% | 869.647,00 |
| 05.11.2025 | 3,57 | 3,65 | 3,52 | 3,56 | 0,11% | 439.449,00 |
| 04.11.2025 | 3,68 | 3,70 | 3,55 | 3,55 | -3,06% | 583.582,00 |
| 03.11.2025 | 3,70 | 3,78 | 3,66 | 3,66 | -2,60% | 1.318.179,00 |
| 31.10.2025 | 3,82 | 3,88 | 3,76 | 3,76 | -0,79% | 534.178,00 |
| 30.10.2025 | 3,81 | 3,85 | 3,70 | 3,79 | 0,05% | 759.998,00 |
| 29.10.2025 | 3,88 | 3,98 | 3,77 | 3,79 | -1,04% | 1.152.920,00 |
| 28.10.2025 | 3,78 | 3,88 | 3,70 | 3,83 | 1,54% | 1.289.232,00 |
| 27.10.2025 | 3,75 | 3,84 | 3,66 | 3,77 | 1,34% | 1.525.180,00 |
| 24.10.2025 | 3,85 | 4,02 | 3,56 | 3,72 | -0,11% | 2.529.011,00 |
| 23.10.2025 | 3,99 | 3,99 | 3,72 | 3,73 | -3,37% | 898.504,00 |
| 22.10.2025 | 3,95 | 3,98 | 3,78 | 3,86 | -1,38% | 1.519.792,00 |
| 21.10.2025 | 4,35 | 4,47 | 3,90 | 3,91 | -10,65% | 2.361.717,00 |
| 20.10.2025 | 4,30 | 4,39 | 4,25 | 4,38 | 1,53% | 830.647,00 |
| 17.10.2025 | 4,40 | 4,40 | 4,22 | 4,31 | -2,22% | 878.095,00 |
| 16.10.2025 | 4,26 | 4,43 | 4,20 | 4,41 | 3,47% | 888.255,00 |
| 15.10.2025 | 4,38 | 4,47 | 4,22 | 4,26 | -1,89% | 938.040,00 |
| 14.10.2025 | 4,55 | 4,58 | 4,23 | 4,34 | -5,24% | 1.402.925,00 |
| 13.10.2025 | 4,21 | 4,62 | 4,21 | 4,58 | 6,11% | 2.593.049,00 |
| 10.10.2025 | 4,28 | 4,55 | 4,25 | 4,32 | 0,84% | 2.581.697,00 |
| 09.10.2025 | 4,15 | 4,29 | 4,07 | 4,28 | 2,49% | 2.120.648,00 |
| 08.10.2025 | 3,77 | 4,21 | 3,70 | 4,18 | 11,12% | 4.178.006,00 |
| 07.10.2025 | 3,73 | 3,79 | 3,70 | 3,76 | 2,51% | 1.811.376,00 |
| 06.10.2025 | 3,65 | 3,71 | 3,56 | 3,67 | 1,61% | 1.304.550,00 |
| 03.10.2025 | 3,45 | 3,64 | 3,42 | 3,61 | 5,00% | 2.257.426,00 |
| 02.10.2025 | 3,57 | 3,57 | 3,42 | 3,44 | -0,69% | 1.390.842,00 |
| 01.10.2025 | 3,52 | 3,52 | 3,43 | 3,46 | -1,54% | 928.298,00 |
| 30.09.2025 | 3,58 | 3,63 | 3,48 | 3,52 | -1,18% | 1.036.684,00 |
| 29.09.2025 | 3,53 | 3,58 | 3,47 | 3,56 | 0,62% | 611.978,00 |
| 26.09.2025 | 3,45 | 3,55 | 3,43 | 3,54 | 2,91% | 1.280.007,00 |
| 25.09.2025 | 3,44 | 3,48 | 3,37 | 3,44 | 0,76% | 1.162.621,00 |
| 24.09.2025 | 3,56 | 3,57 | 3,39 | 3,41 | -4,21% | 2.090.734,00 |
| 23.09.2025 | 3,57 | 3,70 | 3,51 | 3,56 | 0,17% | 1.431.752,00 |
| 22.09.2025 | 3,61 | 3,63 | 3,49 | 3,55 | -0,89% | 2.524.230,00 |
| 19.09.2025 | 3,79 | 3,79 | 3,59 | 3,59 | -14,46% | 10.673.931,00 |
| 18.09.2025 | 4,00 | 4,20 | 3,96 | 4,19 | 6,02% | 908.301,00 |
| 17.09.2025 | 4,20 | 4,25 | 3,95 | 3,95 | -3,51% | 1.139.619,00 |
| 16.09.2025 | 4,02 | 4,20 | 3,96 | 4,10 | 1,99% | 1.376.106,00 |
| 15.09.2025 | 3,82 | 4,05 | 3,80 | 4,02 | 5,57% | 853.339,00 |
| 12.09.2025 | 3,87 | 3,89 | 3,80 | 3,81 | -0,94% | 294.482,00 |
| 11.09.2025 | 4,00 | 4,10 | 3,84 | 3,84 | -2,98% | 561.341,00 |
| 10.09.2025 | 3,95 | 4,10 | 3,88 | 3,96 | 1,02% | 835.444,00 |
| 09.09.2025 | 3,88 | 4,05 | 3,86 | 3,92 | -0,46% | 689.309,00 |
| 08.09.2025 | 3,73 | 3,99 | 3,73 | 3,94 | 4,18% | 623.266,00 |
| 05.09.2025 | 3,93 | 4,00 | 3,78 | 3,78 | -3,91% | 661.549,00 |
| 04.09.2025 | 3,77 | 3,99 | 3,74 | 3,93 | 4,79% | 653.019,00 |
| 03.09.2025 | 3,82 | 3,87 | 3,73 | 3,75 | -0,53% | 544.425,00 |
| 02.09.2025 | 4,00 | 4,06 | 3,77 | 3,77 | -5,46% | 1.049.610,00 |
| 01.09.2025 | 4,12 | 4,17 | 3,97 | 3,99 | -2,59% | 554.092,00 |
| 29.08.2025 | 4,39 | 4,39 | 4,10 | 4,10 | -5,92% | 1.044.691,00 |
| 28.08.2025 | 4,11 | 4,50 | 4,11 | 4,36 | 5,99% | 2.080.722,00 |
| 27.08.2025 | 4,18 | 4,28 | 4,05 | 4,11 | -2,14% | 704.428,00 |
| 26.08.2025 | 4,00 | 4,30 | 3,97 | 4,20 | 6,76% | 2.274.541,00 |
| 25.08.2025 | 3,79 | 4,00 | 3,65 | 3,93 | 5,19% | 1.147.606,00 |
| 22.08.2025 | 3,49 | 3,90 | 3,45 | 3,74 | 6,55% | 1.137.960,00 |
| 21.08.2025 | 3,50 | 3,54 | 3,45 | 3,51 | 0,57% | 301.472,00 |
| 20.08.2025 | 3,50 | 3,63 | 3,45 | 3,49 | -1,75% | 348.757,00 |
| 19.08.2025 | 3,39 | 3,62 | 3,35 | 3,55 | 5,59% | 1.061.363,00 |
| 18.08.2025 | 3,35 | 3,43 | 3,35 | 3,36 | -0,06% | 183.674,00 |
| 15.08.2025 | 3,37 | 3,42 | 3,34 | 3,37 | 0,12% | 445.110,00 |
| 14.08.2025 | 3,40 | 3,44 | 3,34 | 3,36 | -0,18% | 478.635,00 |
| 13.08.2025 | 3,48 | 3,52 | 3,37 | 3,37 | -3,05% | 678.280,00 |
| 12.08.2025 | 3,54 | 3,59 | 3,47 | 3,47 | -1,70% | 357.411,00 |
| 11.08.2025 | 3,64 | 3,65 | 3,53 | 3,53 | -3,07% | 498.190,00 |
| 08.08.2025 | 3,64 | 3,70 | 3,56 | 3,65 | 0,89% | 949.655,00 |
| 07.08.2025 | 3,53 | 3,64 | 3,53 | 3,61 | 2,26% | 533.629,00 |
| 06.08.2025 | 3,54 | 3,69 | 3,52 | 3,53 | 1,61% | 596.835,00 |
| 05.08.2025 | 3,53 | 3,55 | 3,46 | 3,48 | -1,08% | 542.136,00 |
| 04.08.2025 | 3,60 | 3,60 | 3,49 | 3,52 | -1,57% | 753.211,00 |
| 01.08.2025 | 3,64 | 3,64 | 3,51 | 3,57 | -1,05% | 886.596,00 |
| 31.07.2025 | 3,75 | 3,79 | 3,58 | 3,61 | -1,58% | 789.564,00 |
| 30.07.2025 | 3,79 | 3,85 | 3,67 | 3,67 | -3,98% | 819.286,00 |
| 29.07.2025 | 3,80 | 3,88 | 3,78 | 3,82 | -0,26% | 637.815,00 |
| 28.07.2025 | 3,90 | 3,99 | 3,82 | 3,83 | -1,74% | 314.796,00 |
| 25.07.2025 | 3,83 | 3,90 | 3,78 | 3,90 | 2,85% | 392.022,00 |
| 24.07.2025 | 3,84 | 3,88 | 3,76 | 3,79 | -1,04% | 870.400,00 |
| 23.07.2025 | 3,95 | 3,97 | 3,83 | 3,83 | -1,34% | 659.191,00 |
| 22.07.2025 | 4,06 | 4,06 | 3,88 | 3,88 | -3,86% | 964.645,00 |
| 21.07.2025 | 4,05 | 4,07 | 3,90 | 4,04 | 0,95% | 499.108,00 |
| 18.07.2025 | 4,39 | 4,39 | 4,00 | 4,00 | -9,67% | 1.219.515,00 |
| 17.07.2025 | 4,10 | 4,43 | 3,98 | 4,43 | 17,39% | 3.121.061,00 |
| 16.07.2025 | 3,88 | 3,89 | 3,73 | 3,77 | -1,20% | 513.310,00 |
| 15.07.2025 | 3,84 | 3,87 | 3,75 | 3,82 | 0,47% | 562.199,00 |
| 14.07.2025 | 3,95 | 3,95 | 3,80 | 3,80 | -3,89% | 547.877,00 |
| 11.07.2025 | 4,10 | 4,10 | 3,95 | 3,95 | -4,03% | 723.101,00 |
| 10.07.2025 | 4,05 | 4,15 | 4,05 | 4,12 | 1,78% | 327.309,00 |
| 09.07.2025 | 4,15 | 4,19 | 4,04 | 4,05 | -1,17% | 802.678,00 |