2,983SEK
0,72%
Echtzeit-Aktienkurs Sivers Semiconductors AB
Bid:
Ask:
Aktienkurse zur Sivers Semiconductors AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 3,24 | 3,25 | 2,96 | 2,96 | -7,96% | 1.745.781,00 |
| 11.02.2026 | 3,23 | 3,27 | 3,14 | 3,22 | -0,80% | 614.537,00 |
| 10.02.2026 | 3,30 | 3,36 | 3,23 | 3,24 | -1,34% | 518.492,00 |
| 09.02.2026 | 3,43 | 3,48 | 3,29 | 3,29 | -4,14% | 779.698,00 |
| 06.02.2026 | 3,29 | 3,43 | 3,23 | 3,43 | 5,47% | 789.257,00 |
| 05.02.2026 | 3,33 | 3,38 | 3,22 | 3,25 | -2,22% | 510.332,00 |
| 04.02.2026 | 3,36 | 3,39 | 3,25 | 3,33 | 1,40% | 793.543,00 |
| 03.02.2026 | 3,39 | 3,48 | 3,27 | 3,28 | -2,96% | 828.324,00 |
| 02.02.2026 | 3,34 | 3,39 | 3,21 | 3,38 | 1,20% | 1.096.904,00 |
| 30.01.2026 | 3,33 | 3,40 | 3,20 | 3,34 | -0,65% | 1.730.048,00 |
| 29.01.2026 | 3,51 | 3,51 | 3,36 | 3,36 | -4,00% | 995.762,00 |
| 28.01.2026 | 3,52 | 3,55 | 3,48 | 3,50 | -0,17% | - |
| 27.01.2026 | 3,50 | 3,53 | 3,46 | 3,51 | 0,52% | 667.611,00 |
| 26.01.2026 | 3,50 | 3,54 | 3,44 | 3,49 | 0,52% | 707.539,00 |
| 23.01.2026 | 3,46 | 3,60 | 3,45 | 3,47 | 0,70% | 2.112.993,00 |
| 22.01.2026 | 3,23 | 3,49 | 3,23 | 3,45 | 7,41% | 1.409.269,00 |
| 21.01.2026 | 3,38 | 3,38 | 3,20 | 3,21 | -5,03% | 1.646.196,00 |
| 20.01.2026 | 3,50 | 3,50 | 3,29 | 3,38 | -1,57% | 1.472.803,00 |
| 19.01.2026 | 3,59 | 3,59 | 3,40 | 3,43 | -4,24% | 1.858.864,00 |
| 16.01.2026 | 3,68 | 3,68 | 3,48 | 3,59 | -1,70% | 3.463.610,00 |
| 15.01.2026 | 3,80 | 3,88 | 3,60 | 3,65 | 0,44% | 1.758.425,00 |
| 14.01.2026 | 4,07 | 4,07 | 3,63 | 3,63 | -10,45% | 2.977.910,00 |
| 13.01.2026 | 4,00 | 4,06 | 3,96 | 4,06 | 1,35% | 732.259,00 |
| 12.01.2026 | 4,03 | 4,07 | 3,94 | 4,00 | -0,60% | 531.673,00 |
| 09.01.2026 | 4,10 | 4,14 | 3,97 | 4,03 | -0,45% | 888.056,00 |
| 08.01.2026 | 4,32 | 4,34 | 4,03 | 4,04 | -6,26% | 1.510.459,00 |
| 07.01.2026 | 4,22 | 4,37 | 4,11 | 4,31 | 7,37% | 1.476.023,00 |
| 06.01.2026 | 4,01 | 4,02 | 3,99 | 4,02 | -2,00% | - |
| 05.01.2026 | 4,18 | 4,25 | 4,04 | 4,10 | -4,21% | 902.881,00 |
| 02.01.2026 | 4,15 | 4,34 | 4,14 | 4,28 | 3,03% | 595.456,00 |
| 30.12.2025 | 4,12 | 4,24 | 4,11 | 4,15 | 0,83% | 614.987,00 |
| 29.12.2025 | 4,15 | 4,20 | 4,10 | 4,12 | -1,44% | 561.286,00 |
| 23.12.2025 | 4,05 | 4,38 | 4,04 | 4,18 | 3,21% | 2.142.226,00 |
| 22.12.2025 | 3,90 | 4,10 | 3,90 | 4,05 | 3,42% | 1.072.092,00 |
| 19.12.2025 | 3,82 | 4,05 | 3,82 | 3,92 | 2,30% | 930.121,00 |
| 18.12.2025 | 3,78 | 3,87 | 3,75 | 3,83 | 0,74% | 349.481,00 |
| 17.12.2025 | 3,85 | 3,95 | 3,76 | 3,80 | -1,14% | 554.279,00 |
| 16.12.2025 | 3,90 | 3,93 | 3,73 | 3,84 | 0,10% | 807.945,00 |
| 15.12.2025 | 4,04 | 4,09 | 3,82 | 3,84 | -5,00% | 1.393.043,00 |
| 12.12.2025 | 3,73 | 4,07 | 3,73 | 4,04 | 8,31% | 1.237.228,00 |
| 11.12.2025 | 3,88 | 3,96 | 3,70 | 3,73 | -0,11% | 1.164.135,00 |
| 10.12.2025 | 3,84 | 3,89 | 3,73 | 3,74 | -3,06% | 566.389,00 |
| 09.12.2025 | 3,75 | 3,92 | 3,70 | 3,85 | 2,88% | 926.594,00 |
| 08.12.2025 | 4,00 | 4,01 | 3,75 | 3,75 | -4,19% | 1.381.031,00 |
| 05.12.2025 | 4,01 | 4,05 | 3,91 | 3,91 | -1,66% | 658.352,00 |
| 04.12.2025 | 4,00 | 4,07 | 3,93 | 3,98 | 1,79% | 998.230,00 |
| 03.12.2025 | 4,12 | 4,15 | 3,85 | 3,91 | -3,79% | 1.615.033,00 |
| 02.12.2025 | 4,18 | 4,20 | 4,03 | 4,06 | -1,55% | 875.092,00 |
| 01.12.2025 | 4,20 | 4,31 | 4,10 | 4,12 | -1,43% | 978.966,00 |
| 28.11.2025 | 4,00 | 4,25 | 4,00 | 4,18 | 6,09% | 1.712.188,00 |
| 27.11.2025 | 4,11 | 4,15 | 3,94 | 3,94 | -3,80% | 877.889,00 |
| 26.11.2025 | 4,06 | 4,23 | 4,04 | 4,10 | 1,38% | 2.523.441,00 |
| 25.11.2025 | 3,77 | 4,12 | 3,77 | 4,04 | 9,30% | 1.875.297,00 |
| 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 |