13,000€
-0,76%
Echtzeit-Aktienkurs Silicom Ltd.
Bid:
Ask:
Aktienkurse zur Silicom Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 13,15 | 13,30 | 12,90 | 13,15 | 0,00% | - |
| 15.07.2025 | 13,35 | 13,60 | 13,10 | 13,15 | -1,87% | - |
| 14.07.2025 | 13,45 | 13,45 | 13,10 | 13,40 | 0,00% | - |
| 11.07.2025 | 13,20 | 13,45 | 13,10 | 13,40 | 1,52% | - |
| 10.07.2025 | 13,25 | 13,50 | 12,95 | 13,20 | -0,38% | - |
| 09.07.2025 | 13,00 | 13,70 | 12,85 | 13,25 | 2,32% | - |
| 08.07.2025 | 12,90 | 13,10 | 12,75 | 12,95 | 0,00% | - |
| 07.07.2025 | 13,00 | 13,65 | 12,85 | 12,95 | 0,39% | - |
| 04.07.2025 | 12,85 | 13,00 | 12,85 | 12,90 | 0,39% | - |
| 03.07.2025 | 12,85 | 13,80 | 12,80 | 12,85 | 0,00% | - |
| 02.07.2025 | 13,10 | 13,50 | 12,80 | 12,85 | -3,02% | - |
| 01.07.2025 | 13,15 | 13,45 | 12,90 | 13,25 | 0,76% | - |
| 30.06.2025 | 13,40 | 13,40 | 12,75 | 13,15 | -1,87% | - |
| 27.06.2025 | 13,10 | 13,65 | 13,05 | 13,40 | 2,29% | - |
| 26.06.2025 | 12,90 | 13,45 | 12,70 | 13,10 | 1,55% | - |
| 25.06.2025 | 13,10 | 13,45 | 12,90 | 12,90 | -1,15% | - |
| 24.06.2025 | 13,25 | 13,55 | 12,90 | 13,05 | -1,51% | - |
| 23.06.2025 | 13,15 | 13,65 | 12,90 | 13,25 | 0,76% | - |
| 20.06.2025 | 13,40 | 13,60 | 13,10 | 13,15 | -3,66% | - |
| 19.06.2025 | 13,70 | 13,70 | 13,40 | 13,65 | -0,36% | - |
| 18.06.2025 | 13,05 | 13,80 | 12,95 | 13,70 | 4,98% | - |
| 17.06.2025 | 13,00 | 13,10 | 12,80 | 13,05 | 0,77% | - |
| 16.06.2025 | 12,70 | 13,05 | 12,60 | 12,95 | 1,97% | - |
| 13.06.2025 | 12,95 | 13,05 | 12,70 | 12,70 | -1,93% | - |
| 12.06.2025 | 13,35 | 13,50 | 12,85 | 12,95 | -3,00% | - |
| 11.06.2025 | 12,95 | 13,40 | 12,70 | 13,35 | 3,49% | - |
| 10.06.2025 | 12,55 | 13,00 | 12,35 | 12,90 | 2,79% | - |
| 09.06.2025 | 12,85 | 13,10 | 12,55 | 12,55 | -3,09% | - |
| 06.06.2025 | 12,90 | 13,30 | 12,65 | 12,95 | 0,39% | - |
| 05.06.2025 | 12,85 | 13,30 | 12,45 | 12,90 | 0,39% | - |
| 04.06.2025 | 13,05 | 13,20 | 12,70 | 12,85 | -1,91% | - |
| 03.06.2025 | 12,75 | 13,15 | 12,35 | 13,10 | 2,75% | - |
| 02.06.2025 | 13,25 | 13,50 | 12,70 | 12,75 | -3,77% | - |
| 30.05.2025 | 13,10 | 13,50 | 12,65 | 13,25 | -0,38% | - |
| 29.05.2025 | 13,65 | 13,70 | 13,05 | 13,30 | 1,14% | - |
| 28.05.2025 | 13,25 | 13,60 | 13,15 | 13,15 | -0,38% | - |
| 27.05.2025 | 13,15 | 13,25 | 12,70 | 13,20 | 0,38% | - |
| 26.05.2025 | 13,15 | 13,20 | 12,80 | 13,15 | 1,94% | - |
| 23.05.2025 | 12,50 | 13,05 | 12,25 | 12,90 | 2,38% | - |
| 22.05.2025 | 12,70 | 13,35 | 12,50 | 12,60 | 0,40% | - |
| 21.05.2025 | 13,40 | 13,70 | 11,85 | 12,55 | -7,04% | - |
| 20.05.2025 | 13,30 | 13,60 | 13,30 | 13,50 | 1,12% | - |
| 19.05.2025 | 13,45 | 13,70 | 13,25 | 13,35 | -0,74% | - |
| 16.05.2025 | 13,95 | 14,00 | 13,45 | 13,45 | -3,93% | - |
| 15.05.2025 | 14,05 | 14,10 | 13,15 | 14,00 | -0,36% | - |
| 14.05.2025 | 13,90 | 14,10 | 13,15 | 14,05 | 1,08% | - |
| 13.05.2025 | 14,00 | 14,15 | 13,25 | 13,90 | -1,07% | - |
| 12.05.2025 | 14,05 | 14,35 | 13,30 | 14,05 | 3,31% | - |
| 09.05.2025 | 13,85 | 13,95 | 13,15 | 13,60 | -2,16% | - |
| 08.05.2025 | 13,90 | 14,05 | 13,55 | 13,90 | 0,00% | - |
| 07.05.2025 | 13,20 | 14,10 | 13,00 | 13,90 | 4,91% | - |
| 06.05.2025 | 13,30 | 13,55 | 12,85 | 13,25 | -0,38% | - |
| 05.05.2025 | 12,85 | 13,65 | 12,80 | 13,30 | 3,10% | - |
| 02.05.2025 | 12,75 | 13,25 | 12,60 | 12,90 | 1,57% | - |
| 30.04.2025 | 12,30 | 12,90 | 12,30 | 12,70 | 2,01% | - |
| 29.04.2025 | 13,10 | 13,10 | 12,10 | 12,45 | -3,11% | - |
| 28.04.2025 | 12,15 | 13,10 | 11,90 | 12,85 | 5,33% | - |
| 25.04.2025 | 12,30 | 12,40 | 11,80 | 12,20 | -0,41% | - |
| 24.04.2025 | 12,00 | 12,35 | 11,75 | 12,25 | 0,41% | - |
| 23.04.2025 | 11,85 | 12,35 | 11,50 | 12,20 | 6,09% | - |
| 22.04.2025 | 11,55 | 11,80 | 11,35 | 11,50 | -5,35% | - |
| 17.04.2025 | 11,85 | 12,30 | 11,70 | 12,15 | 2,53% | - |
| 16.04.2025 | 11,70 | 12,00 | 11,55 | 11,85 | -2,07% | - |
| 15.04.2025 | 12,20 | 12,30 | 11,75 | 12,10 | 1,68% | - |
| 14.04.2025 | 11,80 | 11,95 | 11,40 | 11,90 | 0,85% | - |
| 11.04.2025 | 12,20 | 12,20 | 11,35 | 11,80 | -1,26% | - |
| 10.04.2025 | 12,30 | 12,30 | 11,60 | 11,95 | -3,24% | - |
| 09.04.2025 | 11,50 | 12,40 | 11,40 | 12,35 | 6,47% | - |
| 08.04.2025 | 12,00 | 12,45 | 11,35 | 11,60 | -4,92% | - |
| 07.04.2025 | 11,95 | 12,35 | 11,70 | 12,20 | 2,52% | - |
| 04.04.2025 | 12,60 | 12,95 | 11,45 | 11,90 | -5,93% | 800,00 |
| 03.04.2025 | 13,10 | 13,45 | 12,55 | 12,65 | -6,99% | 10.400,00 |
| 02.04.2025 | 13,50 | 13,90 | 13,30 | 13,60 | 0,37% | - |
| 01.04.2025 | 13,70 | 13,90 | 13,45 | 13,55 | -1,09% | - |
| 31.03.2025 | 13,65 | 13,85 | 13,10 | 13,70 | -1,44% | - |
| 28.03.2025 | 14,05 | 14,10 | 13,35 | 13,90 | 0,36% | - |
| 27.03.2025 | 13,70 | 14,30 | 13,30 | 13,85 | -0,72% | - |
| 26.03.2025 | 13,80 | 14,15 | 13,35 | 13,95 | -1,76% | - |
| 25.03.2025 | 13,75 | 14,20 | 13,20 | 14,20 | 0,71% | - |
| 24.03.2025 | 13,70 | 14,10 | 13,50 | 14,10 | 3,68% | - |
| 21.03.2025 | 13,70 | 13,95 | 13,35 | 13,60 | 0,37% | - |
| 20.03.2025 | 13,90 | 14,10 | 13,50 | 13,55 | -1,81% | - |
| 19.03.2025 | 13,65 | 14,20 | 13,55 | 13,80 | 1,47% | - |
| 18.03.2025 | 13,75 | 14,25 | 13,30 | 13,60 | -4,23% | - |
| 17.03.2025 | 13,90 | 14,50 | 13,30 | 14,20 | -3,07% | - |
| 14.03.2025 | 13,50 | 14,65 | 13,40 | 14,65 | 6,93% | - |
| 13.03.2025 | 14,05 | 14,70 | 13,40 | 13,70 | -6,48% | - |
| 12.03.2025 | 14,25 | 14,85 | 13,75 | 14,65 | 0,34% | - |
| 11.03.2025 | 14,00 | 14,65 | 13,80 | 14,60 | 7,35% | - |
| 10.03.2025 | 14,05 | 14,85 | 13,55 | 13,60 | -3,89% | - |
| 07.03.2025 | 14,15 | 14,60 | 13,80 | 14,15 | -0,35% | - |
| 06.03.2025 | 14,15 | 14,85 | 13,75 | 14,20 | 0,35% | - |
| 05.03.2025 | 14,45 | 14,95 | 14,05 | 14,15 | -3,74% | - |
| 04.03.2025 | 14,95 | 15,10 | 14,30 | 14,70 | -2,00% | - |
| 03.03.2025 | 16,00 | 16,10 | 14,95 | 15,00 | -5,06% | - |
| 28.02.2025 | 15,90 | 16,10 | 15,25 | 15,80 | -0,63% | - |
| 27.02.2025 | 16,10 | 16,30 | 15,80 | 15,90 | -0,93% | - |
| 26.02.2025 | 15,65 | 16,10 | 15,60 | 16,05 | 2,56% | - |
| 25.02.2025 | 16,05 | 16,30 | 15,55 | 15,65 | -2,80% | - |
| 24.02.2025 | 15,85 | 16,30 | 15,55 | 16,10 | 0,94% | - |