10,673SEK
-4,27%
Echtzeit-Aktienkurs Sivers Semiconductors AB
Bid:
Ask:
Aktienkurse zur Sivers Semiconductors AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 10,36 | 10,59 | 9,90 | 9,90 | -11,21% | 5.063.537,00 |
| 01.04.2026 | 11,50 | 12,00 | 10,60 | 11,15 | 4,11% | 12.819.505,00 |
| 31.03.2026 | 9,23 | 11,55 | 9,10 | 10,71 | 7,10% | 23.871.302,00 |
| 30.03.2026 | 10,70 | 12,68 | 10,00 | 10,00 | 0,86% | 33.419.138,00 |
| 27.03.2026 | 10,50 | 10,76 | 8,08 | 9,92 | -12,57% | 67.690.816,00 |
| 26.03.2026 | 13,50 | 14,35 | 11,05 | 11,34 | -21,63% | 36.867.858,00 |
| 25.03.2026 | 11,88 | 15,42 | 11,56 | 14,47 | 16,13% | 52.252.829,00 |
| 24.03.2026 | 12,28 | 12,92 | 10,28 | 12,46 | 9,39% | 47.302.261,00 |
| 23.03.2026 | 8,34 | 11,74 | 7,85 | 11,39 | 35,03% | 35.181.161,00 |
| 20.03.2026 | 10,41 | 10,41 | 7,78 | 8,44 | -19,59% | 50.852.219,00 |
| 19.03.2026 | 9,31 | 12,00 | 9,28 | 10,49 | 17,60% | 53.802.415,00 |
| 18.03.2026 | 7,25 | 9,08 | 7,25 | 8,92 | 29,18% | 34.018.960,00 |
| 17.03.2026 | 7,42 | 7,77 | 6,43 | 6,91 | -6,25% | 35.425.065,00 |
| 16.03.2026 | 4,26 | 7,37 | 4,25 | 7,37 | 73,78% | 48.378.843,00 |
| 13.03.2026 | 4,13 | 4,35 | 3,95 | 4,24 | 3,62% | 2.202.914,00 |
| 12.03.2026 | 4,13 | 4,27 | 3,90 | 4,09 | -0,78% | 2.635.601,00 |
| 11.03.2026 | 3,93 | 4,32 | 3,82 | 4,12 | 12,25% | 5.672.451,00 |
| 10.03.2026 | 3,48 | 3,69 | 3,48 | 3,67 | 6,43% | 815.185,00 |
| 09.03.2026 | 3,51 | 3,60 | 3,43 | 3,45 | -4,17% | 419.474,00 |
| 06.03.2026 | 3,45 | 3,64 | 3,45 | 3,60 | 6,76% | 2.346.504,00 |
| 05.03.2026 | 3,30 | 3,55 | 3,30 | 3,37 | 1,93% | 1.453.073,00 |
| 04.03.2026 | 3,14 | 3,38 | 3,11 | 3,31 | 11,53% | 1.721.570,00 |
| 03.03.2026 | 3,00 | 3,07 | 2,85 | 2,97 | -2,11% | 1.558.649,00 |
| 02.03.2026 | 3,06 | 3,15 | 2,92 | 3,03 | 0,20% | 1.402.184,00 |
| 27.02.2026 | 2,99 | 3,09 | 2,97 | 3,02 | 4,28% | 1.471.089,00 |
| 26.02.2026 | 3,00 | 3,14 | 2,85 | 2,90 | -8,05% | 1.927.736,00 |
| 25.02.2026 | 3,23 | 3,31 | 3,09 | 3,15 | -2,05% | 1.133.791,00 |
| 24.02.2026 | 3,07 | 3,25 | 3,07 | 3,22 | 4,07% | 612.990,00 |
| 23.02.2026 | 3,16 | 3,21 | 3,04 | 3,09 | -2,09% | 505.411,00 |
| 20.02.2026 | 3,21 | 3,22 | 3,11 | 3,16 | -1,86% | 431.106,00 |
| 19.02.2026 | 3,10 | 3,23 | 3,05 | 3,22 | 3,87% | 547.847,00 |
| 18.02.2026 | 3,04 | 3,10 | 3,00 | 3,10 | 0,52% | 547.597,00 |
| 17.02.2026 | 3,15 | 3,17 | 3,00 | 3,08 | -0,06% | 486.191,00 |
| 16.02.2026 | 3,02 | 3,10 | 2,99 | 3,09 | 1,78% | 555.106,00 |
| 13.02.2026 | 3,06 | 3,06 | 2,90 | 3,03 | 2,36% | 1.106.786,00 |
| 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 |