3,453SEK
-1,35%
Echtzeit-Aktienkurs Sivers Semiconductors AB
Bid:
Ask:
Aktienkurse zur Sivers Semiconductors AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 3,53 | 3,78 | 3,45 | 3,45 | -1,43% | 1.331.987,00 |
| 09.01.2025 | 3,85 | 3,85 | 3,48 | 3,50 | -9,75% | 1.397.533,00 |
| 08.01.2025 | 3,25 | 3,90 | 3,25 | 3,88 | 31,64% | 4.641.852,00 |
| 07.01.2025 | 3,07 | 3,11 | 2,92 | 2,95 | -8,36% | 1.101.212,00 |
| 06.01.2025 | 3,15 | 3,21 | 3,15 | 3,21 | 2,25% | - |
| 03.01.2025 | 3,10 | 3,15 | 3,05 | 3,14 | 0,00% | 570.136,00 |
| 02.01.2025 | 3,13 | 3,16 | 2,95 | 3,14 | -0,69% | 840.856,00 |
| 30.12.2024 | 3,23 | 3,26 | 3,10 | 3,17 | -1,98% | 975.413,00 |
| 27.12.2024 | 3,50 | 3,53 | 3,20 | 3,23 | -7,18% | 1.133.573,00 |
| 23.12.2024 | 3,20 | 3,58 | 3,04 | 3,48 | 12,26% | 1.727.350,00 |
| 20.12.2024 | 3,14 | 3,32 | 3,02 | 3,10 | 1,57% | 1.985.136,00 |
| 19.12.2024 | 3,32 | 3,55 | 3,05 | 3,05 | -6,38% | 3.449.354,00 |
| 18.12.2024 | 2,88 | 3,30 | 2,63 | 3,26 | 15,03% | 2.482.454,00 |
| 17.12.2024 | 2,97 | 2,97 | 2,80 | 2,83 | -4,58% | 1.009.555,00 |
| 16.12.2024 | 3,20 | 3,40 | 2,79 | 2,97 | -3,88% | 3.018.537,00 |
| 13.12.2024 | 2,85 | 3,27 | 2,65 | 3,09 | 9,96% | 4.987.430,00 |
| 12.12.2024 | 2,20 | 2,81 | 2,20 | 2,81 | 30,45% | 3.695.749,00 |
| 11.12.2024 | 2,18 | 2,24 | 2,12 | 2,15 | -2,09% | 675.575,00 |
| 10.12.2024 | 2,13 | 2,25 | 2,09 | 2,20 | 3,09% | 612.638,00 |
| 09.12.2024 | 2,18 | 2,23 | 2,07 | 2,13 | -2,11% | 1.016.471,00 |
| 06.12.2024 | 2,17 | 2,20 | 2,08 | 2,18 | 0,37% | 904.478,00 |
| 05.12.2024 | 2,21 | 2,24 | 2,14 | 2,17 | -2,16% | 889.941,00 |
| 04.12.2024 | 2,38 | 2,38 | 2,18 | 2,22 | -5,77% | 1.159.541,00 |
| 03.12.2024 | 2,45 | 2,48 | 2,32 | 2,36 | -3,36% | 846.792,00 |
| 02.12.2024 | 2,47 | 2,58 | 2,30 | 2,44 | 0,66% | 1.569.514,00 |
| 29.11.2024 | 2,59 | 2,59 | 2,40 | 2,42 | -5,39% | 1.476.214,00 |
| 28.11.2024 | 2,23 | 2,66 | 2,23 | 2,56 | 16,89% | 4.836.369,00 |
| 27.11.2024 | 2,22 | 2,33 | 2,19 | 2,19 | -1,62% | 667.833,00 |
| 26.11.2024 | 2,22 | 2,30 | 2,13 | 2,23 | 0,54% | 1.224.714,00 |
| 25.11.2024 | 2,28 | 2,38 | 2,08 | 2,21 | -1,16% | 2.766.807,00 |
| 22.11.2024 | 1,97 | 2,28 | 1,97 | 2,24 | 16,19% | 4.235.183,00 |
| 21.11.2024 | 1,81 | 1,97 | 1,81 | 1,93 | 7,11% | - |
| 20.11.2024 | 1,91 | 1,91 | 1,80 | 1,80 | -5,26% | 1.326.702,00 |
| 19.11.2024 | 1,83 | 1,98 | 1,82 | 1,90 | 5,44% | 2.462.608,00 |
| 18.11.2024 | 2,04 | 2,04 | 1,78 | 1,80 | -11,14% | 3.211.289,00 |
| 15.11.2024 | 2,08 | 2,20 | 1,96 | 2,03 | -0,98% | 3.178.549,00 |
| 14.11.2024 | 1,90 | 2,10 | 1,76 | 2,05 | 8,94% | 5.029.692,00 |
| 13.11.2024 | 2,10 | 2,20 | 1,76 | 1,88 | -10,56% | 8.794.992,00 |
| 12.11.2024 | 2,08 | 2,20 | 2,03 | 2,10 | -0,10% | 6.520.561,00 |
| 11.11.2024 | 3,22 | 3,22 | 2,06 | 2,10 | -43,20% | 14.726.114,00 |
| 08.11.2024 | 3,67 | 3,74 | 3,58 | 3,70 | 0,71% | 878.537,00 |
| 07.11.2024 | 3,62 | 3,71 | 3,62 | 3,68 | 1,38% | 450.489,00 |
| 06.11.2024 | 3,70 | 3,76 | 3,58 | 3,63 | -1,09% | 492.013,00 |
| 05.11.2024 | 3,72 | 3,77 | 3,60 | 3,67 | -1,61% | 773.257,00 |
| 04.11.2024 | 3,82 | 3,82 | 3,66 | 3,73 | -2,76% | 560.683,00 |
| 01.11.2024 | 3,85 | 3,90 | 3,82 | 3,83 | -2,04% | 237.620,00 |
| 31.10.2024 | 3,95 | 3,96 | 3,80 | 3,91 | 0,31% | 285.281,00 |
| 30.10.2024 | 3,99 | 4,01 | 3,89 | 3,90 | -2,11% | 832.465,00 |
| 29.10.2024 | 3,94 | 4,00 | 3,90 | 3,99 | 0,66% | 1.504.331,00 |
| 28.10.2024 | 3,92 | 3,98 | 3,83 | 3,96 | 1,07% | 504.580,00 |
| 25.10.2024 | 3,93 | 3,99 | 3,78 | 3,92 | 3,11% | 1.161.295,00 |
| 24.10.2024 | 3,64 | 3,84 | 3,64 | 3,80 | 4,34% | 418.360,00 |
| 23.10.2024 | 3,77 | 3,77 | 3,64 | 3,64 | -1,83% | 557.844,00 |
| 22.10.2024 | 3,70 | 3,76 | 3,63 | 3,71 | 0,27% | 535.715,00 |
| 21.10.2024 | 3,75 | 3,81 | 3,67 | 3,70 | -1,28% | 359.465,00 |
| 18.10.2024 | 3,80 | 3,85 | 3,75 | 3,75 | -1,37% | 679.839,00 |
| 17.10.2024 | 3,91 | 3,94 | 3,77 | 3,80 | -2,86% | 977.064,00 |
| 16.10.2024 | 3,86 | 3,92 | 3,78 | 3,91 | 1,59% | 855.628,00 |
| 15.10.2024 | 3,97 | 3,98 | 3,85 | 3,85 | -2,86% | - |
| 14.10.2024 | 3,97 | 4,01 | 3,85 | 3,96 | -0,20% | 660.369,00 |
| 11.10.2024 | 3,95 | 4,02 | 3,92 | 3,97 | 1,64% | 772.402,00 |
| 10.10.2024 | 3,97 | 3,99 | 3,87 | 3,91 | -1,71% | 874.669,00 |
| 09.10.2024 | 3,96 | 4,03 | 3,93 | 3,98 | -0,15% | 805.256,00 |
| 08.10.2024 | 3,99 | 4,01 | 3,96 | 3,98 | -1,19% | 1.672.584,00 |
| 07.10.2024 | 3,97 | 4,07 | 3,93 | 4,03 | 1,92% | 2.086.445,00 |
| 04.10.2024 | 4,30 | 4,69 | 3,89 | 3,95 | -8,05% | 10.944.069,00 |
| 03.10.2024 | 4,44 | 4,44 | 4,23 | 4,30 | -0,60% | 558.718,00 |
| 02.10.2024 | 4,37 | 4,45 | 4,22 | 4,33 | -0,92% | 801.184,00 |
| 01.10.2024 | 4,76 | 4,76 | 4,31 | 4,37 | -5,09% | 1.708.042,00 |
| 30.09.2024 | 4,71 | 4,76 | 4,54 | 4,60 | -1,71% | 1.514.896,00 |
| 27.09.2024 | 4,62 | 4,71 | 4,60 | 4,68 | 1,21% | 370.483,00 |
| 26.09.2024 | 4,70 | 4,70 | 4,54 | 4,62 | -0,34% | 756.643,00 |
| 25.09.2024 | 4,60 | 4,75 | 4,60 | 4,64 | 1,13% | 453.787,00 |
| 24.09.2024 | 4,67 | 4,73 | 4,55 | 4,59 | -1,29% | 494.072,00 |
| 23.09.2024 | 4,85 | 4,85 | 4,63 | 4,65 | -1,94% | 467.045,00 |
| 20.09.2024 | 4,75 | 4,89 | 4,65 | 4,74 | 3,04% | 2.152.896,00 |
| 19.09.2024 | 4,66 | 4,76 | 4,50 | 4,60 | -1,37% | 684.039,00 |
| 18.09.2024 | 4,62 | 4,93 | 4,56 | 4,66 | 2,82% | 819.538,00 |
| 17.09.2024 | 4,53 | 4,57 | 4,46 | 4,54 | -0,70% | 458.621,00 |
| 16.09.2024 | 4,75 | 4,77 | 4,56 | 4,57 | -3,87% | 302.662,00 |
| 13.09.2024 | 4,70 | 4,94 | 4,70 | 4,75 | 3,89% | 997.475,00 |
| 12.09.2024 | 4,71 | 4,86 | 4,53 | 4,57 | -2,76% | 354.237,00 |
| 11.09.2024 | 4,83 | 4,89 | 4,60 | 4,70 | -2,69% | 404.489,00 |
| 10.09.2024 | 4,82 | 4,97 | 4,82 | 4,83 | 0,33% | 201.359,00 |
| 09.09.2024 | 4,91 | 5,05 | 4,77 | 4,82 | -1,87% | 433.532,00 |
| 06.09.2024 | 5,09 | 5,19 | 4,90 | 4,91 | -3,44% | 518.199,00 |
| 05.09.2024 | 5,24 | 5,24 | 5,09 | 5,09 | -2,96% | 200.251,00 |
| 04.09.2024 | 5,25 | 5,33 | 5,15 | 5,24 | -0,76% | 143.863,00 |
| 03.09.2024 | 5,36 | 5,47 | 5,21 | 5,28 | -1,49% | 366.257,00 |
| 02.09.2024 | 5,44 | 5,54 | 5,31 | 5,36 | -1,47% | 241.997,00 |
| 30.08.2024 | 5,56 | 5,65 | 5,36 | 5,44 | 0,74% | 472.480,00 |
| 29.08.2024 | 5,61 | 5,73 | 5,37 | 5,40 | -3,66% | 465.982,00 |
| 28.08.2024 | 5,77 | 5,78 | 5,61 | 5,61 | -2,78% | 235.016,00 |
| 27.08.2024 | 5,90 | 5,95 | 5,72 | 5,77 | -3,35% | 312.723,00 |
| 26.08.2024 | 6,00 | 6,09 | 5,85 | 5,97 | -1,08% | 303.047,00 |
| 23.08.2024 | 5,77 | 6,10 | 5,77 | 6,03 | 4,60% | 318.386,00 |
| 22.08.2024 | 6,00 | 6,04 | 5,77 | 5,77 | -3,92% | 284.065,00 |
| 21.08.2024 | 5,90 | 6,10 | 5,78 | 6,00 | 1,69% | 287.259,00 |
| 20.08.2024 | 6,04 | 6,12 | 5,85 | 5,90 | -2,24% | 324.737,00 |
| 19.08.2024 | 6,09 | 6,28 | 6,02 | 6,04 | -0,90% | 347.312,00 |