13,915$
4,86%
Echtzeit-Aktienkurs Silicom Ltd
Bid:
Ask:
Aktienkurse zur Silicom Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 13,22 | 13,99 | 13,22 | 13,92 | 4,86% | 33.895,00 |
| 03.12.2024 | 13,70 | 13,91 | 12,66 | 13,27 | -4,39% | 107.265,00 |
| 02.12.2024 | 13,07 | 13,99 | 12,98 | 13,88 | 6,52% | 23.021,00 |
| 29.11.2024 | 13,30 | 13,35 | 12,50 | 13,03 | -2,10% | 47.081,00 |
| 27.11.2024 | 14,66 | 14,80 | 12,29 | 13,31 | -10,07% | 211.703,00 |
| 26.11.2024 | 14,70 | 14,95 | 14,67 | 14,80 | -1,04% | 6.762,00 |
| 25.11.2024 | 13,98 | 15,14 | 13,62 | 14,96 | 5,17% | 25.599,00 |
| 22.11.2024 | 14,52 | 14,69 | 14,22 | 14,22 | -1,80% | 9.161,00 |
| 20.11.2024 | 13,90 | 14,48 | 13,88 | 14,48 | 3,43% | 8.221,00 |
| 19.11.2024 | 13,88 | 14,04 | 13,61 | 14,00 | 0,72% | 39.974,00 |
| 18.11.2024 | 14,40 | 14,40 | 13,63 | 13,90 | -3,41% | 35.503,00 |
| 15.11.2024 | 14,00 | 14,39 | 13,99 | 14,39 | 2,79% | 6.017,00 |
| 14.11.2024 | 14,55 | 14,55 | 13,75 | 14,00 | -2,64% | 38.578,00 |
| 13.11.2024 | 14,00 | 14,48 | 14,00 | 14,38 | 1,99% | 12.244,00 |
| 12.11.2024 | 14,37 | 14,37 | 14,00 | 14,10 | -2,22% | 11.724,00 |
| 11.11.2024 | 14,20 | 14,51 | 14,19 | 14,42 | 0,49% | 30.422,00 |
| 08.11.2024 | 14,33 | 14,51 | 14,14 | 14,35 | 0,21% | 2.287,00 |
| 07.11.2024 | 14,16 | 14,65 | 14,16 | 14,32 | 0,48% | 6.936,00 |
| 06.11.2024 | 14,45 | 14,70 | 14,25 | 14,25 | -2,56% | 15.373,00 |
| 05.11.2024 | 13,71 | 14,90 | 13,71 | 14,63 | 8,66% | 21.262,00 |
| 04.11.2024 | 13,64 | 13,91 | 13,46 | 13,46 | -1,39% | 7.675,00 |
| 01.11.2024 | 13,25 | 13,68 | 13,25 | 13,65 | 1,11% | 4.440,00 |
| 31.10.2024 | 13,79 | 13,80 | 13,03 | 13,50 | 0,00% | 15.601,00 |
| 30.10.2024 | 13,40 | 13,81 | 13,40 | 13,50 | 1,44% | 7.549,00 |
| 29.10.2024 | 12,96 | 13,50 | 12,92 | 13,31 | 1,20% | 4.075,00 |
| 28.10.2024 | 12,77 | 13,18 | 12,72 | 13,15 | 1,70% | 16.200,00 |
| 25.10.2024 | 13,17 | 13,18 | 12,80 | 12,93 | -3,05% | 6.946,00 |
| 24.10.2024 | 13,25 | 13,36 | 13,03 | 13,34 | -0,02% | 8.014,00 |
| 23.10.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -1,19% | 1.192,00 |
| 22.10.2024 | 13,58 | 13,69 | 13,50 | 13,50 | -2,03% | 4.738,00 |
| 21.10.2024 | 13,66 | 13,89 | 13,66 | 13,78 | 0,00% | 7.619,00 |
| 18.10.2024 | 13,71 | 13,85 | 13,68 | 13,78 | -0,79% | 11.864,00 |
| 17.10.2024 | 13,90 | 13,90 | 13,71 | 13,89 | -0,71% | 11.549,00 |
| 16.10.2024 | 13,68 | 14,00 | 13,41 | 13,99 | 2,72% | 12.551,00 |
| 15.10.2024 | 13,52 | 13,79 | 13,31 | 13,62 | -0,95% | 4.739,00 |
| 14.10.2024 | 13,62 | 13,75 | 13,50 | 13,75 | 0,07% | 3.939,00 |
| 11.10.2024 | 13,57 | 13,75 | 13,57 | 13,74 | -0,07% | 10.428,00 |
| 10.10.2024 | 13,24 | 13,75 | 13,20 | 13,75 | 3,93% | 19.446,00 |
| 09.10.2024 | 13,48 | 13,61 | 13,19 | 13,23 | -3,99% | 7.758,00 |
| 08.10.2024 | 13,00 | 13,82 | 13,00 | 13,78 | 5,11% | 17.653,00 |
| 07.10.2024 | 13,61 | 13,66 | 13,11 | 13,11 | -3,03% | 7.136,00 |
| 04.10.2024 | 13,46 | 13,60 | 13,46 | 13,52 | 1,24% | 4.865,00 |
| 03.10.2024 | 13,72 | 13,88 | 13,35 | 13,35 | -2,74% | 8.698,00 |
| 02.10.2024 | 13,59 | 13,76 | 13,59 | 13,73 | 0,59% | 9.929,00 |
| 01.10.2024 | 13,70 | 13,92 | 13,65 | 13,65 | -0,36% | 20.153,00 |
| 30.09.2024 | 13,72 | 14,00 | 13,70 | 13,70 | -1,15% | 15.619,00 |
| 27.09.2024 | 14,03 | 14,03 | 13,85 | 13,86 | 1,17% | 5.076,00 |
| 26.09.2024 | 13,59 | 14,00 | 13,59 | 13,70 | 3,79% | 31.592,00 |
| 25.09.2024 | 13,12 | 13,44 | 13,10 | 13,20 | 0,46% | 23.494,00 |
| 24.09.2024 | 12,89 | 13,15 | 12,89 | 13,14 | 2,66% | 3.753,00 |
| 23.09.2024 | 12,90 | 13,09 | 12,67 | 12,80 | -1,54% | 21.255,00 |
| 20.09.2024 | 12,99 | 13,26 | 12,99 | 13,00 | -0,12% | 26.845,00 |
| 19.09.2024 | 13,36 | 13,37 | 13,00 | 13,02 | 0,12% | 22.187,00 |
| 18.09.2024 | 13,02 | 13,30 | 13,00 | 13,00 | 1,64% | 22.735,00 |
| 17.09.2024 | 12,92 | 13,02 | 12,60 | 12,79 | -1,39% | 5.314,00 |
| 16.09.2024 | 13,00 | 13,27 | 12,83 | 12,97 | -1,48% | 11.886,00 |
| 13.09.2024 | 13,25 | 13,25 | 13,05 | 13,17 | -1,42% | 2.313,00 |
| 12.09.2024 | 13,31 | 13,55 | 13,31 | 13,36 | -1,00% | 4.776,00 |
| 11.09.2024 | 13,14 | 13,49 | 13,14 | 13,49 | 0,00% | 4.243,00 |
| 10.09.2024 | 13,05 | 13,49 | 13,05 | 13,49 | 3,13% | 9.927,00 |
| 09.09.2024 | 13,13 | 13,37 | 13,00 | 13,08 | -0,15% | 8.511,00 |
| 06.09.2024 | 13,10 | 13,22 | 13,01 | 13,10 | 0,77% | 4.760,00 |
| 05.09.2024 | 13,45 | 13,45 | 13,00 | 13,00 | -3,31% | 5.503,00 |
| 04.09.2024 | 13,00 | 13,45 | 12,87 | 13,45 | 1,86% | 14.989,00 |
| 03.09.2024 | 12,85 | 13,20 | 12,85 | 13,20 | 1,54% | 25.140,00 |
| 30.08.2024 | 13,00 | 13,08 | 12,97 | 13,00 | 0,00% | 11.131,00 |
| 29.08.2024 | 12,98 | 13,05 | 12,95 | 13,00 | 0,00% | 13.849,00 |
| 28.08.2024 | 12,84 | 13,06 | 12,84 | 13,00 | 0,00% | 24.671,00 |
| 27.08.2024 | 12,90 | 13,06 | 12,90 | 13,00 | 0,62% | 48.905,00 |
| 26.08.2024 | 13,03 | 13,12 | 12,83 | 12,92 | -1,30% | 21.870,00 |
| 23.08.2024 | 13,02 | 13,15 | 13,00 | 13,09 | 0,61% | 2.182,00 |
| 22.08.2024 | 13,05 | 13,17 | 13,00 | 13,01 | -0,23% | 28.823,00 |
| 21.08.2024 | 12,83 | 13,10 | 12,82 | 13,04 | 0,08% | 7.211,00 |
| 20.08.2024 | 12,94 | 13,13 | 12,94 | 13,03 | 0,15% | 20.821,00 |
| 19.08.2024 | 12,86 | 13,14 | 12,84 | 13,01 | -0,15% | 57.226,00 |
| 16.08.2024 | 13,01 | 13,20 | 12,91 | 13,03 | 0,15% | 32.031,00 |
| 15.08.2024 | 13,01 | 13,08 | 12,88 | 13,01 | 0,08% | 33.928,00 |
| 14.08.2024 | 12,60 | 13,06 | 12,60 | 13,00 | 2,93% | 73.323,00 |
| 13.08.2024 | 12,45 | 12,64 | 12,24 | 12,63 | 1,53% | 15.648,00 |
| 12.08.2024 | 12,18 | 12,79 | 12,15 | 12,44 | 3,07% | 37.818,00 |
| 09.08.2024 | 12,00 | 12,07 | 11,88 | 12,07 | 1,77% | 5.962,00 |
| 08.08.2024 | 11,70 | 12,38 | 11,70 | 11,86 | 1,37% | 21.155,00 |
| 07.08.2024 | 11,80 | 11,99 | 11,70 | 11,70 | -1,02% | 25.718,00 |
| 06.08.2024 | 11,71 | 11,84 | 11,68 | 11,82 | 1,03% | 23.309,00 |
| 05.08.2024 | 11,86 | 11,86 | 11,35 | 11,70 | -2,01% | 57.189,00 |
| 02.08.2024 | 12,65 | 12,66 | 11,75 | 11,94 | -6,06% | 82.774,00 |
| 01.08.2024 | 12,94 | 13,19 | 12,53 | 12,71 | -2,23% | 30.355,00 |
| 31.07.2024 | 13,23 | 13,40 | 12,83 | 13,00 | 0,00% | 26.315,00 |
| 30.07.2024 | 13,70 | 13,71 | 12,79 | 13,00 | -4,34% | 141.211,00 |
| 29.07.2024 | 14,95 | 14,97 | 13,52 | 13,59 | -14,80% | 178.377,00 |
| 26.07.2024 | 15,95 | 16,41 | 15,95 | 15,95 | 0,13% | 23.355,00 |
| 25.07.2024 | 15,94 | 15,95 | 15,80 | 15,93 | 1,59% | 848,00 |
| 24.07.2024 | 15,75 | 15,95 | 15,60 | 15,68 | -1,26% | 6.729,00 |
| 23.07.2024 | 15,70 | 15,95 | 15,38 | 15,88 | 1,15% | 12.009,00 |
| 22.07.2024 | 15,81 | 15,84 | 15,42 | 15,70 | -1,01% | 12.623,00 |
| 19.07.2024 | 15,64 | 15,89 | 15,64 | 15,86 | -0,44% | 10.525,00 |
| 18.07.2024 | 15,46 | 15,94 | 15,46 | 15,93 | 1,08% | 16.318,00 |
| 17.07.2024 | 15,78 | 15,78 | 15,46 | 15,76 | -1,19% | 10.620,00 |
| 16.07.2024 | 15,90 | 15,95 | 15,82 | 15,95 | 0,31% | 10.271,00 |
| 15.07.2024 | 15,85 | 15,96 | 15,81 | 15,90 | 0,63% | 4.117,00 |