19,040$
0,85%
Echtzeit-Aktienkurs Silicom Ltd.
Bid:
Ask:
Aktienkurse zur Silicom Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 18,75 | 19,59 | 18,75 | 19,04 | 0,85% | 24.115,00 |
| 05.03.2026 | 20,17 | 20,43 | 18,75 | 18,88 | -7,00% | 111.162,00 |
| 04.03.2026 | 20,20 | 20,50 | 19,75 | 20,30 | 0,74% | 94.751,00 |
| 03.03.2026 | 19,95 | 20,30 | 18,83 | 20,15 | -1,71% | 39.286,00 |
| 02.03.2026 | 19,33 | 21,50 | 18,85 | 20,50 | 4,33% | 58.320,00 |
| 27.02.2026 | 19,30 | 19,91 | 19,09 | 19,65 | 1,58% | 36.862,00 |
| 26.02.2026 | 19,96 | 19,97 | 19,24 | 19,35 | -0,49% | 17.652,00 |
| 25.02.2026 | 20,22 | 20,46 | 18,97 | 19,44 | -1,52% | 16.219,00 |
| 24.02.2026 | 19,49 | 20,30 | 19,49 | 19,74 | -0,18% | 17.895,00 |
| 20.02.2026 | 19,74 | 20,73 | 19,47 | 19,78 | 3,40% | 27.034,00 |
| 19.02.2026 | 19,56 | 20,02 | 18,85 | 19,13 | -3,85% | 46.102,00 |
| 18.02.2026 | 19,88 | 20,64 | 19,53 | 19,89 | -1,73% | 58.091,00 |
| 17.02.2026 | 19,29 | 20,24 | 19,29 | 20,24 | 3,74% | 23.994,00 |
| 13.02.2026 | 18,74 | 19,51 | 18,74 | 19,51 | 1,99% | 3.675,00 |
| 12.02.2026 | 19,26 | 20,01 | 18,55 | 19,13 | -0,78% | 17.471,00 |
| 11.02.2026 | 20,65 | 20,77 | 19,17 | 19,28 | -7,04% | 65.452,00 |
| 10.02.2026 | 20,62 | 21,22 | 19,10 | 20,74 | -1,85% | 28.946,00 |
| 09.02.2026 | 20,26 | 21,15 | 20,00 | 21,13 | 2,97% | 38.561,00 |
| 06.02.2026 | 19,84 | 20,68 | 19,69 | 20,52 | 3,01% | 20.707,00 |
| 05.02.2026 | 20,43 | 20,75 | 19,35 | 19,92 | -4,05% | 44.723,00 |
| 04.02.2026 | 21,13 | 21,70 | 20,28 | 20,76 | 0,58% | 37.819,00 |
| 03.02.2026 | 20,44 | 21,50 | 19,80 | 20,64 | 2,18% | 87.220,00 |
| 02.02.2026 | 18,18 | 20,96 | 18,18 | 20,20 | 10,50% | 63.871,00 |
| 30.01.2026 | 19,20 | 19,77 | 16,97 | 18,28 | -8,60% | 119.028,00 |
| 29.01.2026 | 17,50 | 23,00 | 16,96 | 20,00 | 30,47% | 770.951,00 |
| 28.01.2026 | 16,04 | 17,22 | 15,04 | 15,33 | -3,35% | 60.402,00 |
| 27.01.2026 | 15,98 | 16,13 | 15,80 | 15,86 | -0,13% | 8.765,00 |
| 26.01.2026 | 16,62 | 16,62 | 15,86 | 15,88 | -4,57% | 28.787,00 |
| 22.01.2026 | 16,11 | 17,32 | 16,11 | 16,64 | 1,65% | 82.570,00 |
| 21.01.2026 | 15,49 | 16,96 | 15,30 | 16,37 | 6,64% | 33.384,00 |
| 20.01.2026 | 15,54 | 15,75 | 15,35 | 15,35 | -1,48% | 14.963,00 |
| 16.01.2026 | 15,81 | 15,91 | 15,58 | 15,58 | -0,64% | 22.445,00 |
| 15.01.2026 | 15,48 | 15,99 | 15,21 | 15,68 | 3,60% | 10.097,00 |
| 14.01.2026 | 15,60 | 15,87 | 14,77 | 15,14 | -1,40% | 42.927,00 |
| 13.01.2026 | 15,09 | 15,94 | 15,09 | 15,35 | 1,72% | 21.171,00 |
| 12.01.2026 | 15,15 | 15,81 | 15,09 | 15,09 | -0,33% | 15.710,00 |
| 09.01.2026 | 15,63 | 16,43 | 15,01 | 15,14 | 0,73% | 18.287,00 |
| 08.01.2026 | 15,00 | 15,51 | 14,88 | 15,03 | -1,18% | 29.303,00 |
| 07.01.2026 | 15,15 | 15,69 | 15,15 | 15,21 | -2,56% | 14.923,00 |
| 06.01.2026 | 15,55 | 15,79 | 15,40 | 15,61 | 1,50% | 9.752,00 |
| 05.01.2026 | 14,50 | 15,86 | 14,50 | 15,38 | 8,23% | 57.782,00 |
| 02.01.2026 | 14,84 | 14,84 | 14,21 | 14,21 | -3,33% | 10.043,00 |
| 31.12.2025 | 14,01 | 14,76 | 14,00 | 14,70 | 5,00% | 265.774,00 |
| 30.12.2025 | 13,73 | 14,14 | 13,72 | 14,00 | 1,97% | 17.036,00 |
| 29.12.2025 | 13,90 | 13,90 | 13,54 | 13,73 | -2,56% | 18.193,00 |
| 26.12.2025 | 14,13 | 14,13 | 13,90 | 14,09 | 0,75% | 3.748,00 |
| 24.12.2025 | 13,56 | 14,20 | 13,38 | 13,99 | 3,23% | 18.944,00 |
| 23.12.2025 | 13,51 | 13,60 | 13,51 | 13,55 | 0,28% | 16.870,00 |
| 22.12.2025 | 13,67 | 14,00 | 13,34 | 13,51 | 0,07% | 26.073,00 |
| 19.12.2025 | 14,07 | 14,25 | 13,50 | 13,50 | -3,78% | 32.605,00 |
| 18.12.2025 | 14,43 | 14,43 | 14,00 | 14,03 | -1,82% | 16.561,00 |
| 17.12.2025 | 14,12 | 14,29 | 14,12 | 14,29 | -1,24% | 11.484,00 |
| 16.12.2025 | 14,50 | 14,50 | 14,26 | 14,47 | -1,50% | 4.900,00 |
| 15.12.2025 | 14,93 | 14,93 | 14,30 | 14,69 | 1,08% | 11.684,00 |
| 12.12.2025 | 14,51 | 14,77 | 14,31 | 14,53 | -0,22% | 6.367,00 |
| 11.12.2025 | 14,70 | 14,72 | 14,53 | 14,57 | -1,99% | 3.862,00 |
| 10.12.2025 | 14,19 | 14,88 | 14,15 | 14,86 | 4,28% | 6.927,00 |
| 09.12.2025 | 14,65 | 14,65 | 14,20 | 14,25 | -2,73% | 20.034,00 |
| 08.12.2025 | 14,64 | 14,73 | 14,31 | 14,65 | -0,34% | 6.688,00 |
| 05.12.2025 | 14,95 | 15,00 | 14,60 | 14,70 | -1,93% | 6.729,00 |
| 04.12.2025 | 15,20 | 15,30 | 14,94 | 14,99 | -3,23% | 12.182,00 |
| 03.12.2025 | 15,00 | 15,56 | 15,00 | 15,49 | 2,92% | 15.023,00 |
| 02.12.2025 | 15,10 | 15,31 | 15,01 | 15,05 | -1,28% | 2.178,00 |
| 01.12.2025 | 15,14 | 15,57 | 15,14 | 15,25 | 1,63% | 9.460,00 |
| 28.11.2025 | 15,44 | 15,58 | 15,00 | 15,00 | -3,35% | 10.894,00 |
| 26.11.2025 | 14,98 | 15,76 | 14,98 | 15,52 | 4,16% | 10.819,00 |
| 25.11.2025 | 14,71 | 15,36 | 14,71 | 14,90 | 0,20% | 21.852,00 |
| 24.11.2025 | 14,18 | 14,93 | 14,09 | 14,87 | 8,22% | 24.219,00 |
| 20.11.2025 | 14,17 | 14,21 | 13,61 | 13,74 | -2,73% | 14.620,00 |
| 19.11.2025 | 14,71 | 14,71 | 14,13 | 14,13 | -4,01% | 11.197,00 |
| 18.11.2025 | 14,12 | 14,78 | 13,95 | 14,72 | 2,58% | 21.083,00 |
| 17.11.2025 | 14,78 | 14,90 | 14,03 | 14,35 | -0,32% | 23.177,00 |
| 13.11.2025 | 14,55 | 15,12 | 14,07 | 14,39 | -1,36% | 15.219,00 |
| 12.11.2025 | 15,17 | 15,23 | 14,55 | 14,59 | -1,76% | 16.158,00 |
| 11.11.2025 | 15,12 | 15,12 | 14,70 | 14,85 | -1,71% | 14.306,00 |
| 10.11.2025 | 15,18 | 15,68 | 14,81 | 15,11 | -0,33% | 23.641,00 |
| 07.11.2025 | 15,00 | 15,17 | 14,81 | 15,16 | -0,13% | 5.994,00 |
| 06.11.2025 | 15,59 | 15,59 | 14,60 | 15,18 | -3,89% | 27.844,00 |
| 05.11.2025 | 15,72 | 15,91 | 15,26 | 15,80 | -1,53% | 43.741,00 |
| 04.11.2025 | 15,85 | 16,08 | 15,51 | 16,04 | -2,37% | 23.303,00 |
| 03.11.2025 | 16,62 | 16,80 | 15,89 | 16,43 | 0,67% | 20.515,00 |
| 31.10.2025 | 16,16 | 16,42 | 15,90 | 16,32 | 3,16% | 16.206,00 |
| 30.10.2025 | 17,18 | 17,18 | 15,19 | 15,82 | -14,90% | 120.525,00 |
| 29.10.2025 | 17,66 | 18,59 | 17,66 | 18,59 | 4,20% | 15.734,00 |
| 28.10.2025 | 17,48 | 18,24 | 17,48 | 17,84 | 2,53% | 129.310,00 |
| 27.10.2025 | 17,26 | 17,96 | 17,26 | 17,40 | 1,22% | 12.963,00 |
| 24.10.2025 | 17,26 | 17,49 | 17,16 | 17,19 | -1,77% | 2.693,00 |
| 23.10.2025 | 16,88 | 17,50 | 16,88 | 17,50 | 3,55% | 7.113,00 |
| 22.10.2025 | 16,75 | 17,28 | 16,75 | 16,90 | 0,00% | 12.091,00 |
| 21.10.2025 | 17,19 | 17,20 | 16,90 | 16,90 | -1,74% | 7.092,00 |
| 20.10.2025 | 17,30 | 17,50 | 17,01 | 17,20 | -0,58% | 12.246,00 |
| 17.10.2025 | 16,72 | 17,37 | 16,67 | 17,30 | 1,29% | 14.002,00 |
| 16.10.2025 | 17,60 | 17,60 | 16,83 | 17,08 | -2,90% | 13.658,00 |
| 15.10.2025 | 17,49 | 17,80 | 17,23 | 17,59 | 3,84% | 14.034,00 |
| 14.10.2025 | 17,25 | 17,50 | 16,93 | 16,94 | -1,68% | 14.193,00 |
| 13.10.2025 | 18,67 | 18,67 | 17,23 | 17,23 | -3,26% | 22.649,00 |
| 10.10.2025 | 18,62 | 18,65 | 17,80 | 17,81 | -2,14% | 14.043,00 |
| 09.10.2025 | 17,84 | 18,90 | 17,84 | 18,20 | 3,35% | 20.388,00 |
| 08.10.2025 | 17,50 | 18,00 | 17,44 | 17,61 | 0,28% | 22.813,00 |
| 07.10.2025 | 17,46 | 17,64 | 17,37 | 17,56 | -0,51% | 25.700,00 |