36,398SEK
3,87%
Echtzeit-Aktienkurs SIVERS SEMICONDUCTORS AB
Bid:
Ask:
Aktienkurse zur SIVERS SEMICONDUCTORS AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 35,26 | 36,88 | 35,04 | 35,40 | 1,03% | 3.575.687,00 |
| 25.08.2026 | 33,66 | 35,60 | 32,70 | 35,04 | 8,62% | 4.420.326,00 |
| 24.08.2026 | 35,20 | 35,86 | 32,26 | 32,26 | -11,62% | 4.741.244,00 |
| 21.08.2026 | 35,24 | 37,78 | 35,20 | 36,50 | 3,93% | 3.604.575,00 |
| 20.08.2026 | 36,60 | 37,46 | 34,86 | 35,12 | -3,41% | 2.996.289,00 |
| 19.08.2026 | 35,02 | 37,82 | 33,66 | 36,36 | -1,03% | 5.948.770,00 |
| 18.08.2026 | 39,00 | 39,10 | 36,40 | 36,74 | -10,17% | 7.257.384,00 |
| 17.08.2026 | 43,10 | 44,50 | 39,12 | 40,90 | -0,97% | 6.818.739,00 |
| 14.08.2026 | 40,50 | 42,84 | 39,38 | 41,30 | 1,98% | 4.744.441,00 |
| 13.08.2026 | 43,36 | 43,74 | 40,16 | 40,50 | -4,75% | 5.346.129,00 |
| 12.08.2026 | 44,20 | 45,42 | 41,84 | 42,52 | 2,21% | 6.583.643,00 |
| 11.08.2026 | 45,30 | 45,36 | 39,90 | 41,60 | -5,11% | 6.566.648,00 |
| 10.08.2026 | 43,32 | 47,14 | 42,50 | 43,84 | 8,51% | 8.452.173,00 |
| 07.08.2026 | 37,30 | 41,94 | 36,72 | 40,40 | 10,08% | 8.877.921,00 |
| 06.08.2026 | 34,10 | 37,00 | 32,84 | 36,70 | 8,07% | 5.117.992,00 |
| 05.08.2026 | 37,58 | 38,36 | 33,12 | 33,96 | -8,36% | 8.683.587,00 |
| 04.08.2026 | 32,98 | 39,50 | 32,50 | 37,06 | 18,86% | 15.292.508,00 |
| 03.08.2026 | 31,32 | 31,60 | 26,18 | 31,18 | 1,43% | 10.280.484,00 |
| 31.07.2026 | 35,00 | 35,00 | 30,14 | 30,74 | 1,65% | 10.977.703,00 |
| 30.07.2026 | 26,88 | 30,86 | 26,54 | 30,24 | 12,42% | 9.187.326,00 |
| 29.07.2026 | 28,20 | 29,46 | 26,78 | 26,90 | -5,48% | 7.174.598,00 |
| 28.07.2026 | 29,72 | 30,10 | 26,52 | 28,46 | -7,30% | 9.809.830,00 |
| 27.07.2026 | 31,66 | 33,80 | 30,34 | 30,70 | -1,98% | 6.303.958,00 |
| 24.07.2026 | 33,48 | 33,74 | 30,36 | 31,32 | -6,95% | 5.680.527,00 |
| 23.07.2026 | 37,76 | 38,00 | 33,36 | 33,66 | -10,86% | 7.817.430,00 |
| 22.07.2026 | 38,10 | 39,50 | 34,68 | 37,76 | -7,86% | 8.683.815,00 |
| 21.07.2026 | 34,32 | 41,36 | 34,32 | 40,98 | 22,99% | 9.192.166,00 |
| 20.07.2026 | 33,96 | 35,18 | 32,00 | 33,32 | -0,48% | 4.287.217,00 |
| 17.07.2026 | 32,44 | 34,72 | 30,42 | 33,48 | -5,90% | 12.146.537,00 |
| 16.07.2026 | 38,60 | 39,00 | 34,02 | 35,58 | -10,29% | 7.223.915,00 |
| 15.07.2026 | 43,54 | 45,84 | 38,80 | 39,66 | -6,55% | 6.798.616,00 |
| 14.07.2026 | 42,60 | 44,22 | 40,68 | 42,44 | -0,84% | 4.576.704,00 |
| 13.07.2026 | 44,42 | 46,84 | 41,58 | 42,80 | -9,48% | 5.994.683,00 |
| 10.07.2026 | 47,40 | 49,74 | 44,90 | 47,28 | 13,11% | 10.594.402,00 |
| 09.07.2026 | 42,80 | 46,00 | 34,00 | 41,80 | 6,20% | 17.668.046,00 |
| 08.07.2026 | 39,64 | 42,38 | 36,76 | 39,36 | -4,56% | 10.635.697,00 |
| 07.07.2026 | 44,90 | 45,94 | 40,02 | 41,24 | -11,69% | 12.290.403,00 |
| 06.07.2026 | 51,55 | 52,55 | 44,44 | 46,70 | -17,05% | 17.219.259,00 |
| 03.07.2026 | 52,55 | 58,45 | 52,00 | 56,30 | 14,90% | 9.541.035,00 |
| 02.07.2026 | 58,90 | 58,90 | 48,12 | 49,00 | -19,34% | 14.959.194,00 |
| 01.07.2026 | 56,40 | 61,00 | 52,70 | 60,75 | -3,80% | 17.076.022,00 |
| 30.06.2026 | 73,00 | 73,15 | 62,00 | 63,15 | -3,66% | 5.925.375,00 |
| 29.06.2026 | 65,15 | 71,40 | 64,80 | 65,55 | 3,47% | 5.606.045,00 |
| 26.06.2026 | 65,10 | 71,15 | 56,10 | 63,35 | -5,45% | 18.100.636,00 |
| 25.06.2026 | 89,20 | 89,55 | 65,45 | 67,00 | -21,08% | 13.727.538,00 |
| 24.06.2026 | 90,00 | 91,00 | 81,20 | 84,90 | -3,03% | 4.117.785,00 |
| 23.06.2026 | 95,55 | 95,60 | 83,60 | 87,55 | -11,74% | 7.466.234,00 |
| 22.06.2026 | 95,10 | 102,70 | 91,60 | 99,20 | 1,61% | 4.149.057,00 |
| 19.06.2026 | 98,25 | 101,90 | 97,63 | 97,63 | 1,70% | - |
| 18.06.2026 | 104,30 | 107,00 | 94,55 | 96,00 | -5,79% | 6.803.869,00 |
| 17.06.2026 | 91,65 | 103,90 | 90,55 | 101,90 | 10,10% | 9.025.358,00 |
| 16.06.2026 | 86,75 | 97,80 | 86,50 | 92,55 | 7,18% | 7.645.367,00 |
| 15.06.2026 | 95,00 | 97,20 | 84,10 | 86,35 | -6,85% | 7.443.474,00 |
| 12.06.2026 | 84,95 | 94,45 | 84,70 | 92,70 | 16,24% | 9.376.599,00 |
| 11.06.2026 | 77,95 | 82,85 | 76,45 | 79,75 | 6,33% | 5.655.365,00 |
| 10.06.2026 | 78,00 | 84,00 | 72,00 | 75,00 | -1,96% | 7.669.064,00 |
| 09.06.2026 | 97,95 | 101,80 | 76,50 | 76,50 | -14,43% | 10.976.610,00 |
| 08.06.2026 | 75,15 | 90,50 | 74,00 | 89,40 | 13,45% | 10.732.093,00 |
| 05.06.2026 | 83,70 | 93,70 | 76,75 | 78,80 | -9,16% | 9.330.108,00 |
| 04.06.2026 | 80,20 | 86,75 | 74,60 | 86,75 | -6,22% | 11.774.451,00 |
| 03.06.2026 | 102,00 | 110,00 | 83,80 | 92,50 | -5,08% | 16.313.574,00 |
| 02.06.2026 | 67,75 | 107,80 | 67,05 | 97,45 | 60,15% | 41.434.254,00 |
| 01.06.2026 | 71,30 | 72,00 | 58,40 | 60,85 | -11,75% | 16.467.926,00 |
| 29.05.2026 | 59,25 | 83,85 | 59,25 | 68,95 | -1,78% | 36.939.272,00 |
| 28.05.2026 | 75,25 | 76,80 | 63,40 | 70,20 | -4,36% | 17.089.784,00 |
| 27.05.2026 | 83,80 | 86,75 | 71,30 | 73,40 | -15,49% | 15.984.784,00 |
| 26.05.2026 | 89,00 | 90,50 | 75,75 | 86,85 | 1,52% | 20.424.704,00 |
| 25.05.2026 | 79,40 | 89,45 | 78,65 | 85,55 | 17,35% | 20.102.779,00 |
| 22.05.2026 | 60,00 | 74,90 | 60,00 | 72,90 | 23,45% | 20.687.053,00 |
| 21.05.2026 | 54,00 | 61,25 | 52,90 | 59,05 | 9,35% | 11.775.865,00 |
| 20.05.2026 | 48,86 | 54,65 | 47,68 | 54,00 | 18,79% | 12.243.537,00 |
| 19.05.2026 | 50,55 | 51,40 | 45,34 | 45,46 | -5,49% | 12.075.709,00 |
| 18.05.2026 | 52,80 | 54,80 | 48,10 | 48,10 | -13,64% | 14.548.465,00 |
| 15.05.2026 | 55,65 | 59,85 | 51,70 | 55,70 | -9,52% | 18.535.012,00 |
| 14.05.2026 | 53,48 | 62,40 | 53,08 | 61,56 | 8,67% | - |
| 13.05.2026 | 45,90 | 56,65 | 45,00 | 56,65 | 31,32% | 14.903.530,00 |
| 12.05.2026 | 48,48 | 48,58 | 42,24 | 43,14 | -12,85% | 13.315.715,00 |
| 11.05.2026 | 45,54 | 49,50 | 38,74 | 49,50 | 13,74% | 24.150.008,00 |
| 08.05.2026 | 45,74 | 46,40 | 42,72 | 43,52 | -12,51% | 18.879.922,00 |
| 07.05.2026 | 49,26 | 51,00 | 41,90 | 49,74 | 3,07% | 27.423.558,00 |
| 06.05.2026 | 55,10 | 58,20 | 45,66 | 48,26 | -11,77% | 36.258.293,00 |
| 05.05.2026 | 54,75 | 59,10 | 48,62 | 54,70 | -2,23% | 34.718.767,00 |
| 04.05.2026 | 43,68 | 55,95 | 43,50 | 55,95 | 47,24% | 55.314.634,00 |
| 30.04.2026 | 39,30 | 44,70 | 38,00 | 38,00 | -4,71% | 20.100.037,00 |
| 29.04.2026 | 33,60 | 39,88 | 31,08 | 39,88 | 24,94% | 21.197.887,00 |
| 28.04.2026 | 30,20 | 33,82 | 29,42 | 31,92 | 7,91% | 26.200.799,00 |
| 27.04.2026 | 34,00 | 39,10 | 28,28 | 29,58 | -7,45% | 60.352.809,00 |
| 24.04.2026 | 28,70 | 32,76 | 28,66 | 31,96 | 12,69% | 25.523.696,00 |
| 23.04.2026 | 30,00 | 30,00 | 25,74 | 28,36 | -5,47% | 31.991.882,00 |
| 22.04.2026 | 31,50 | 33,86 | 28,80 | 30,00 | -12,28% | 36.797.799,00 |
| 21.04.2026 | 29,90 | 34,20 | 26,36 | 34,20 | 9,83% | 51.547.686,00 |
| 20.04.2026 | 23,36 | 31,20 | 22,22 | 31,14 | 31,61% | 50.988.099,00 |
| 17.04.2026 | 24,00 | 26,48 | 20,76 | 23,66 | 3,77% | 50.304.381,00 |
| 16.04.2026 | 21,98 | 23,76 | 20,54 | 22,80 | 9,72% | 47.918.900,00 |
| 15.04.2026 | 18,20 | 22,30 | 17,80 | 20,78 | 30,20% | 48.110.160,00 |
| 14.04.2026 | 17,52 | 18,23 | 15,59 | 15,96 | -5,28% | 29.987.091,00 |
| 13.04.2026 | 13,07 | 16,85 | 12,70 | 16,85 | 25,75% | 31.480.547,00 |
| 10.04.2026 | 11,60 | 13,56 | 11,18 | 13,40 | 17,85% | 17.123.742,00 |
| 09.04.2026 | 11,75 | 12,48 | 10,87 | 11,37 | -3,56% | 10.655.697,00 |
| 08.04.2026 | 11,12 | 12,18 | 10,64 | 11,79 | 22,24% | 19.732.521,00 |