4,099SEK
-7,44%
Echtzeit-Aktienkurs SIVERS SEMICONDUCTORS AB
Bid:
Ask:
Aktienkurse zur SIVERS SEMICONDUCTORS AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2025 | 3,96 | 4,10 | 3,96 | 4,10 | 3,49% | 447.949,00 |
| 07.07.2025 | 4,06 | 4,10 | 3,95 | 3,96 | -1,88% | 489.191,00 |
| 04.07.2025 | 3,98 | 4,09 | 3,91 | 4,03 | 1,15% | 401.351,00 |
| 03.07.2025 | 3,84 | 4,08 | 3,84 | 3,99 | 3,26% | 942.595,00 |
| 02.07.2025 | 3,90 | 3,96 | 3,81 | 3,86 | -0,46% | 451.151,00 |
| 01.07.2025 | 3,89 | 3,93 | 3,82 | 3,88 | -0,15% | 569.649,00 |
| 30.06.2025 | 3,94 | 4,01 | 3,86 | 3,89 | -1,42% | 521.918,00 |
| 27.06.2025 | 3,86 | 4,02 | 3,86 | 3,94 | 2,66% | 627.173,00 |
| 26.06.2025 | 4,00 | 4,06 | 3,73 | 3,84 | -4,24% | 849.088,00 |
| 25.06.2025 | 4,09 | 4,10 | 3,93 | 4,01 | -0,40% | 449.218,00 |
| 24.06.2025 | 3,91 | 4,05 | 3,91 | 4,03 | 4,30% | 553.981,00 |
| 23.06.2025 | 3,98 | 3,98 | 3,81 | 3,86 | -4,57% | 670.100,00 |
| 20.06.2025 | 4,00 | 4,05 | 4,00 | 4,05 | 1,58% | - |
| 19.06.2025 | 4,01 | 4,01 | 3,91 | 3,98 | -0,95% | 406.352,00 |
| 18.06.2025 | 4,04 | 4,09 | 3,90 | 4,02 | -0,45% | 457.698,00 |
| 17.06.2025 | 4,09 | 4,10 | 3,98 | 4,04 | -1,32% | 692.881,00 |
| 16.06.2025 | 4,07 | 4,20 | 3,98 | 4,09 | -0,92% | 1.188.598,00 |
| 13.06.2025 | 4,44 | 4,46 | 4,09 | 4,13 | -7,52% | 1.110.235,00 |
| 12.06.2025 | 4,50 | 4,56 | 4,33 | 4,47 | 0,81% | 585.658,00 |
| 11.06.2025 | 4,48 | 4,68 | 4,35 | 4,43 | -0,72% | 692.411,00 |
| 10.06.2025 | 4,45 | 4,68 | 4,38 | 4,46 | 2,34% | 1.380.565,00 |
| 09.06.2025 | 4,52 | 4,60 | 4,33 | 4,36 | -3,85% | 877.316,00 |
| 06.06.2025 | 4,51 | 4,54 | 4,50 | 4,53 | 0,45% | - |
| 05.06.2025 | 4,66 | 4,71 | 4,43 | 4,51 | -3,51% | 955.830,00 |
| 04.06.2025 | 4,54 | 4,75 | 4,53 | 4,68 | 4,19% | 1.646.781,00 |
| 03.06.2025 | 4,13 | 4,50 | 4,10 | 4,49 | 8,66% | 1.913.381,00 |
| 02.06.2025 | 3,96 | 4,13 | 3,90 | 4,13 | 4,66% | 1.010.042,00 |
| 30.05.2025 | 4,02 | 4,05 | 3,88 | 3,95 | -1,02% | 1.005.316,00 |
| 29.05.2025 | 4,04 | 4,04 | 3,98 | 3,99 | -0,68% | - |
| 28.05.2025 | 4,00 | 4,06 | 3,95 | 4,02 | 0,90% | 473.436,00 |
| 27.05.2025 | 4,20 | 4,30 | 3,98 | 3,98 | -3,44% | 1.015.836,00 |
| 26.05.2025 | 4,07 | 4,24 | 4,07 | 4,12 | 0,78% | 513.471,00 |
| 23.05.2025 | 4,12 | 4,21 | 3,98 | 4,09 | -1,78% | 1.036.994,00 |
| 22.05.2025 | 4,16 | 4,18 | 4,07 | 4,16 | 0,10% | 365.855,00 |
| 21.05.2025 | 4,14 | 4,23 | 4,05 | 4,16 | 0,82% | 345.179,00 |
| 20.05.2025 | 4,25 | 4,28 | 4,11 | 4,13 | -2,00% | 288.309,00 |
| 19.05.2025 | 4,27 | 4,32 | 4,08 | 4,21 | -0,38% | 655.322,00 |
| 16.05.2025 | 4,42 | 4,42 | 4,23 | 4,23 | -4,00% | 756.881,00 |
| 15.05.2025 | 4,77 | 4,77 | 4,40 | 4,40 | -5,09% | 794.301,00 |
| 14.05.2025 | 4,49 | 4,64 | 4,34 | 4,64 | 5,46% | 1.470.250,00 |
| 13.05.2025 | 4,06 | 4,44 | 3,97 | 4,40 | 8,11% | 2.046.393,00 |
| 12.05.2025 | 3,89 | 4,20 | 3,89 | 4,07 | 7,39% | 2.116.299,00 |
| 09.05.2025 | 3,90 | 4,09 | 3,79 | 3,79 | -2,32% | 1.302.384,00 |
| 08.05.2025 | 3,83 | 4,12 | 3,72 | 3,88 | 7,01% | 2.968.080,00 |
| 07.05.2025 | 3,70 | 3,79 | 3,60 | 3,62 | 0,67% | 740.567,00 |
| 06.05.2025 | 3,83 | 3,83 | 3,59 | 3,60 | -5,01% | 943.706,00 |
| 05.05.2025 | 3,89 | 3,90 | 3,77 | 3,79 | -0,89% | 899.170,00 |
| 02.05.2025 | 3,63 | 3,89 | 3,63 | 3,82 | 5,23% | 1.038.977,00 |
| 30.04.2025 | 3,69 | 3,73 | 3,62 | 3,63 | -1,09% | 685.312,00 |
| 29.04.2025 | 3,76 | 3,76 | 3,63 | 3,67 | -0,70% | 690.423,00 |
| 28.04.2025 | 3,65 | 3,80 | 3,59 | 3,70 | 1,48% | 968.676,00 |
| 25.04.2025 | 3,44 | 3,69 | 3,44 | 3,65 | 6,05% | 1.026.075,00 |
| 24.04.2025 | 3,55 | 3,56 | 3,42 | 3,44 | -2,88% | 482.276,00 |
| 23.04.2025 | 3,36 | 3,60 | 3,33 | 3,54 | 5,36% | 940.643,00 |
| 22.04.2025 | 3,55 | 3,55 | 3,26 | 3,36 | -1,18% | 951.287,00 |
| 17.04.2025 | 3,20 | 3,44 | 3,20 | 3,40 | 3,66% | 499.216,00 |
| 16.04.2025 | 3,43 | 3,43 | 3,23 | 3,28 | -3,47% | 998.321,00 |
| 15.04.2025 | 3,30 | 3,41 | 3,27 | 3,40 | 3,60% | 743.245,00 |
| 14.04.2025 | 3,29 | 3,32 | 3,23 | 3,28 | 2,76% | 720.953,00 |
| 11.04.2025 | 3,18 | 3,21 | 3,10 | 3,19 | -0,75% | 636.563,00 |
| 10.04.2025 | 3,49 | 3,49 | 3,13 | 3,22 | 4,42% | 1.203.993,00 |
| 09.04.2025 | 3,15 | 3,21 | 3,03 | 3,08 | -5,23% | 1.270.275,00 |
| 08.04.2025 | 3,30 | 3,42 | 3,17 | 3,25 | 0,31% | 1.049.375,00 |
| 07.04.2025 | 3,20 | 3,41 | 3,10 | 3,24 | -5,15% | 2.120.562,00 |
| 04.04.2025 | 3,62 | 3,66 | 3,28 | 3,42 | -5,58% | 2.239.910,00 |
| 03.04.2025 | 3,68 | 3,75 | 3,55 | 3,62 | -3,52% | 966.608,00 |
| 02.04.2025 | 3,82 | 3,82 | 3,67 | 3,75 | -2,24% | 726.129,00 |
| 01.04.2025 | 3,88 | 4,00 | 3,75 | 3,84 | 2,40% | 954.280,00 |
| 31.03.2025 | 3,86 | 3,86 | 3,61 | 3,75 | -1,68% | 1.145.696,00 |
| 28.03.2025 | 3,96 | 3,96 | 3,81 | 3,81 | -3,64% | 1.182.778,00 |
| 27.03.2025 | 4,01 | 4,05 | 3,88 | 3,95 | -1,64% | 1.154.161,00 |
| 26.03.2025 | 4,32 | 4,47 | 4,02 | 4,02 | -5,99% | 1.283.357,00 |
| 25.03.2025 | 4,27 | 4,41 | 4,17 | 4,28 | 4,24% | 1.982.926,00 |
| 24.03.2025 | 4,11 | 4,24 | 4,01 | 4,10 | -0,19% | 813.817,00 |
| 21.03.2025 | 4,00 | 4,11 | 3,93 | 4,11 | 1,99% | 818.795,00 |
| 20.03.2025 | 4,12 | 4,12 | 3,97 | 4,03 | -0,98% | 1.006.991,00 |
| 19.03.2025 | 4,14 | 4,14 | 3,97 | 4,07 | -0,44% | 968.874,00 |
| 18.03.2025 | 4,14 | 4,34 | 4,08 | 4,09 | -0,68% | 760.079,00 |
| 17.03.2025 | 4,02 | 4,16 | 4,00 | 4,12 | 2,39% | 406.510,00 |
| 14.03.2025 | 4,04 | 4,10 | 3,98 | 4,02 | -1,66% | 873.882,00 |
| 13.03.2025 | 4,19 | 4,19 | 4,01 | 4,09 | -1,49% | 526.158,00 |
| 12.03.2025 | 3,92 | 4,36 | 3,92 | 4,15 | 6,41% | 1.654.727,00 |
| 11.03.2025 | 4,00 | 4,05 | 3,88 | 3,90 | -4,65% | 1.438.265,00 |
| 10.03.2025 | 4,19 | 4,30 | 4,01 | 4,09 | -1,49% | 1.201.673,00 |
| 07.03.2025 | 4,23 | 4,35 | 4,06 | 4,15 | -1,28% | 1.462.622,00 |
| 06.03.2025 | 4,35 | 4,44 | 4,20 | 4,21 | -3,31% | 890.732,00 |
| 05.03.2025 | 4,50 | 4,64 | 4,30 | 4,35 | -2,03% | 1.294.637,00 |
| 04.03.2025 | 4,58 | 4,63 | 4,37 | 4,44 | -4,27% | 1.778.739,00 |
| 03.03.2025 | 5,29 | 5,56 | 4,64 | 4,64 | -8,52% | 3.019.789,00 |
| 28.02.2025 | 5,04 | 5,20 | 4,80 | 5,07 | 0,60% | 2.151.716,00 |
| 27.02.2025 | 5,27 | 5,40 | 4,96 | 5,04 | -4,45% | 2.386.711,00 |
| 26.02.2025 | 4,81 | 5,40 | 4,81 | 5,28 | 12,00% | 5.836.876,00 |