12,200€
-2,01%
Echtzeit-Aktienkurs Silicom Ltd.
Bid:
Ask:
Aktienkurse zur Silicom Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 12,40 | 12,60 | 12,20 | 12,40 | -0,40% | - |
| 11.12.2025 | 12,60 | 13,30 | 12,20 | 12,45 | -1,19% | - |
| 10.12.2025 | 12,35 | 13,40 | 12,15 | 12,60 | 4,13% | - |
| 09.12.2025 | 12,45 | 12,75 | 12,10 | 12,10 | -3,20% | - |
| 08.12.2025 | 12,65 | 12,90 | 12,40 | 12,50 | 0,81% | - |
| 05.12.2025 | 12,85 | 13,15 | 12,40 | 12,40 | -3,50% | - |
| 04.12.2025 | 13,30 | 13,30 | 12,85 | 12,85 | -1,91% | - |
| 03.12.2025 | 13,05 | 13,40 | 12,85 | 13,10 | 2,34% | - |
| 02.12.2025 | 13,15 | 13,35 | 12,25 | 12,80 | 0,00% | - |
| 01.12.2025 | 12,75 | 13,40 | 12,50 | 12,80 | 0,00% | - |
| 28.11.2025 | 13,50 | 13,60 | 12,15 | 12,80 | -1,54% | - |
| 26.11.2025 | 13,00 | 13,55 | 12,85 | 13,00 | 1,56% | - |
| 25.11.2025 | 13,00 | 13,30 | 12,50 | 12,80 | 1,59% | - |
| 24.11.2025 | 12,20 | 13,00 | 12,15 | 12,60 | 4,13% | - |
| 21.11.2025 | 11,95 | 12,40 | 11,75 | 12,10 | 1,26% | - |
| 20.11.2025 | 12,20 | 12,45 | 11,80 | 11,95 | -2,45% | - |
| 19.11.2025 | 12,75 | 12,80 | 12,25 | 12,25 | -2,39% | - |
| 18.11.2025 | 12,40 | 12,65 | 12,00 | 12,55 | 1,62% | - |
| 17.11.2025 | 12,95 | 13,80 | 12,10 | 12,35 | 0,41% | - |
| 14.11.2025 | 12,30 | 13,60 | 12,00 | 12,30 | 1,23% | - |
| 13.11.2025 | 12,70 | 13,30 | 12,15 | 12,15 | -2,80% | - |
| 12.11.2025 | 12,90 | 13,25 | 12,50 | 12,50 | -0,79% | - |
| 11.11.2025 | 13,05 | 13,45 | 12,60 | 12,60 | -0,79% | - |
| 10.11.2025 | 13,10 | 13,45 | 12,70 | 12,70 | -3,05% | - |
| 07.11.2025 | 13,05 | 13,30 | 12,80 | 13,10 | 1,55% | - |
| 06.11.2025 | 13,55 | 13,75 | 12,80 | 12,90 | -2,27% | - |
| 05.11.2025 | 13,90 | 13,90 | 13,20 | 13,20 | -1,49% | - |
| 04.11.2025 | 14,15 | 14,20 | 13,40 | 13,40 | -3,60% | - |
| 03.11.2025 | 14,15 | 14,45 | 13,90 | 13,90 | 0,00% | - |
| 31.10.2025 | 13,65 | 14,35 | 13,65 | 13,90 | -3,47% | - |
| 30.10.2025 | 15,95 | 16,05 | 13,20 | 14,40 | -9,43% | 35,00 |
| 29.10.2025 | 15,50 | 16,00 | 15,25 | 15,90 | 6,00% | - |
| 28.10.2025 | 15,00 | 15,70 | 14,85 | 15,00 | 1,35% | - |
| 27.10.2025 | 14,60 | 15,50 | 14,60 | 14,80 | -0,67% | - |
| 24.10.2025 | 14,95 | 15,30 | 14,85 | 14,90 | 0,34% | - |
| 23.10.2025 | 14,60 | 15,05 | 14,45 | 14,85 | 2,06% | - |
| 22.10.2025 | 14,55 | 15,10 | 14,55 | 14,55 | -0,34% | - |
| 21.10.2025 | 14,80 | 15,20 | 14,55 | 14,60 | -1,35% | - |
| 20.10.2025 | 14,60 | 15,20 | 14,60 | 14,80 | 0,68% | - |
| 17.10.2025 | 14,60 | 14,75 | 14,30 | 14,70 | 1,03% | - |
| 16.10.2025 | 15,10 | 15,40 | 14,50 | 14,55 | -3,00% | - |
| 15.10.2025 | 14,55 | 15,45 | 14,50 | 15,00 | 2,74% | - |
| 14.10.2025 | 14,90 | 14,95 | 14,55 | 14,60 | 0,69% | - |
| 13.10.2025 | 15,45 | 15,80 | 14,50 | 14,50 | -4,61% | - |
| 10.10.2025 | 15,70 | 16,20 | 15,20 | 15,20 | -2,88% | - |
| 09.10.2025 | 15,20 | 16,00 | 15,15 | 15,65 | 5,03% | - |
| 08.10.2025 | 15,15 | 15,95 | 14,90 | 14,90 | 0,68% | - |
| 07.10.2025 | 15,05 | 15,10 | 14,80 | 14,80 | 0,00% | - |
| 06.10.2025 | 14,80 | 15,55 | 14,75 | 14,80 | 1,37% | - |
| 03.10.2025 | 14,70 | 15,10 | 14,60 | 14,60 | 1,39% | - |
| 02.10.2025 | 14,80 | 15,40 | 14,40 | 14,40 | -1,37% | - |
| 01.10.2025 | 15,25 | 15,55 | 14,60 | 14,60 | -2,99% | - |
| 30.09.2025 | 14,85 | 15,35 | 14,65 | 15,05 | 3,08% | - |
| 29.09.2025 | 14,60 | 15,65 | 14,60 | 14,60 | -0,68% | - |
| 26.09.2025 | 14,95 | 15,65 | 14,55 | 14,70 | -1,34% | - |
| 25.09.2025 | 15,20 | 15,60 | 14,90 | 14,90 | 0,00% | - |
| 24.09.2025 | 15,05 | 15,60 | 14,90 | 14,90 | -1,00% | - |
| 23.09.2025 | 15,00 | 15,55 | 14,80 | 15,05 | 2,38% | - |
| 22.09.2025 | 14,60 | 15,40 | 14,50 | 14,70 | -2,97% | - |
| 19.09.2025 | 15,20 | 15,60 | 14,80 | 15,15 | -0,98% | - |
| 18.09.2025 | 15,05 | 15,80 | 14,80 | 15,30 | 2,68% | - |
| 17.09.2025 | 15,65 | 16,00 | 14,90 | 14,90 | -4,49% | - |
| 16.09.2025 | 15,75 | 16,15 | 15,45 | 15,60 | 1,96% | - |
| 15.09.2025 | 15,60 | 16,05 | 15,25 | 15,30 | -2,55% | - |
| 12.09.2025 | 15,85 | 16,30 | 15,60 | 15,70 | 1,95% | - |
| 11.09.2025 | 15,50 | 16,50 | 15,10 | 15,40 | 0,00% | - |
| 10.09.2025 | 14,85 | 15,80 | 14,60 | 15,40 | 4,76% | - |
| 09.09.2025 | 14,75 | 15,50 | 14,45 | 14,70 | 1,38% | - |
| 08.09.2025 | 14,20 | 15,00 | 14,15 | 14,50 | 3,57% | - |
| 05.09.2025 | 14,35 | 15,25 | 14,00 | 14,00 | 2,19% | - |
| 04.09.2025 | 13,95 | 14,75 | 13,70 | 13,70 | -1,79% | - |
| 03.09.2025 | 13,85 | 14,05 | 13,45 | 13,95 | 1,82% | - |
| 02.09.2025 | 14,05 | 14,40 | 13,70 | 13,70 | -1,44% | - |
| 01.09.2025 | 14,05 | 14,10 | 13,90 | 13,90 | -1,42% | - |
| 29.08.2025 | 14,20 | 14,30 | 14,00 | 14,10 | -1,05% | - |
| 28.08.2025 | 14,05 | 14,50 | 13,80 | 14,25 | 3,26% | - |
| 27.08.2025 | 13,75 | 14,20 | 13,55 | 13,80 | 0,36% | - |
| 26.08.2025 | 14,10 | 14,10 | 13,65 | 13,75 | -1,08% | - |
| 25.08.2025 | 13,20 | 14,00 | 13,20 | 13,90 | 5,30% | - |
| 22.08.2025 | 13,20 | 13,65 | 13,00 | 13,20 | 0,38% | - |
| 21.08.2025 | 13,10 | 13,50 | 13,00 | 13,15 | 1,15% | - |
| 20.08.2025 | 13,25 | 13,45 | 12,90 | 13,00 | -1,89% | - |
| 19.08.2025 | 13,40 | 13,75 | 13,10 | 13,25 | -2,93% | - |
| 18.08.2025 | 13,65 | 13,95 | 13,50 | 13,65 | -0,36% | - |
| 15.08.2025 | 13,65 | 14,10 | 13,65 | 13,70 | -0,36% | - |
| 14.08.2025 | 13,90 | 13,90 | 13,35 | 13,75 | -0,36% | - |
| 13.08.2025 | 13,65 | 14,10 | 13,60 | 13,80 | 1,47% | - |
| 12.08.2025 | 13,95 | 14,20 | 13,40 | 13,60 | -2,86% | - |
| 11.08.2025 | 14,25 | 14,35 | 13,65 | 14,00 | -3,45% | - |
| 08.08.2025 | 14,80 | 15,10 | 14,25 | 14,50 | -3,33% | - |
| 07.08.2025 | 14,20 | 15,05 | 14,15 | 15,00 | 5,63% | - |
| 06.08.2025 | 13,95 | 14,25 | 13,20 | 14,20 | 1,43% | - |
| 05.08.2025 | 14,75 | 15,15 | 13,95 | 14,00 | -5,08% | - |
| 04.08.2025 | 15,20 | 15,65 | 14,35 | 14,75 | -3,59% | - |
| 01.08.2025 | 14,50 | 15,65 | 13,65 | 15,30 | 6,25% | - |
| 31.07.2025 | 13,40 | 16,25 | 13,40 | 14,40 | 7,46% | - |
| 30.07.2025 | 13,85 | 14,30 | 13,35 | 13,40 | -3,60% | - |
| 29.07.2025 | 13,85 | 14,20 | 13,65 | 13,90 | 0,00% | - |
| 28.07.2025 | 13,50 | 13,90 | 13,50 | 13,90 | 3,73% | - |
| 25.07.2025 | 13,30 | 13,65 | 13,15 | 13,40 | -0,74% | - |