3,277€
3,38%
Echtzeit-Aktienkurs SIVERS SEMICONDUCTORS AB
Bid:
Ask:
Aktienkurse zur SIVERS SEMICONDUCTORS AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 3,14 | 3,33 | 3,12 | 3,22 | 1,67% | - |
| 25.08.2026 | 3,08 | 3,24 | 2,95 | 3,17 | 7,24% | 10.321,00 |
| 24.08.2026 | 3,27 | 3,27 | 2,91 | 2,96 | -10,80% | 5.377,00 |
| 21.08.2026 | 3,27 | 3,42 | 3,23 | 3,31 | 4,35% | 790,00 |
| 20.08.2026 | 3,30 | 3,40 | 3,15 | 3,18 | -3,17% | 3.050,00 |
| 19.08.2026 | 3,21 | 3,43 | 3,06 | 3,28 | -1,23% | 3.712,00 |
| 18.08.2026 | 3,57 | 3,64 | 3,30 | 3,32 | -10,19% | 6.940,00 |
| 17.08.2026 | 3,93 | 4,01 | 3,56 | 3,70 | 0,05% | 6.453,00 |
| 14.08.2026 | 3,84 | 3,88 | 3,60 | 3,70 | 1,59% | 2.189,00 |
| 13.08.2026 | 3,98 | 4,00 | 3,48 | 3,64 | -7,59% | 8.674,00 |
| 12.08.2026 | 3,95 | 4,13 | 3,81 | 3,94 | 3,28% | 6.674,00 |
| 11.08.2026 | 4,14 | 4,23 | 3,64 | 3,81 | -6,50% | 44.418,00 |
| 10.08.2026 | 3,85 | 4,31 | 3,84 | 4,08 | 8,92% | 17.670,00 |
| 07.08.2026 | 3,33 | 3,83 | 3,33 | 3,74 | 11,73% | 6.012,00 |
| 06.08.2026 | 3,03 | 3,38 | 2,94 | 3,35 | 6,32% | 785,00 |
| 05.08.2026 | 3,55 | 3,72 | 3,02 | 3,15 | -7,54% | 3.596,00 |
| 04.08.2026 | 2,89 | 3,59 | 2,88 | 3,41 | 20,08% | 9.479,00 |
| 03.08.2026 | 2,95 | 2,98 | 2,39 | 2,84 | 1,07% | 6.940,00 |
| 31.07.2026 | 3,08 | 3,17 | 2,74 | 2,81 | -0,07% | 8.374,00 |
| 30.07.2026 | 2,36 | 2,85 | 2,35 | 2,81 | 12,18% | 35.097,00 |
| 29.07.2026 | 2,41 | 2,66 | 2,30 | 2,51 | -3,32% | 4.280,00 |
| 28.07.2026 | 2,71 | 2,72 | 2,41 | 2,59 | -6,39% | 12.463,00 |
| 27.07.2026 | 2,88 | 3,06 | 2,70 | 2,77 | -2,26% | 5.665,00 |
| 24.07.2026 | 3,03 | 3,22 | 2,75 | 2,83 | -6,44% | 4.424,00 |
| 23.07.2026 | 3,35 | 3,43 | 2,96 | 3,03 | -8,05% | 11.075,00 |
| 22.07.2026 | 3,67 | 3,68 | 3,13 | 3,29 | -11,86% | 3.698,00 |
| 21.07.2026 | 3,07 | 3,86 | 3,07 | 3,74 | 25,55% | 15.744,00 |
| 20.07.2026 | 3,11 | 3,12 | 2,91 | 2,98 | -10,61% | 955,00 |
| 17.07.2026 | 2,90 | 3,43 | 2,76 | 3,33 | 7,01% | 19.336,00 |
| 16.07.2026 | 3,54 | 3,55 | 3,09 | 3,11 | -11,60% | 2.858,00 |
| 15.07.2026 | 4,09 | 4,15 | 3,47 | 3,52 | -8,72% | 1.010,00 |
| 14.07.2026 | 3,90 | 4,00 | 3,70 | 3,85 | -0,87% | 9.658,00 |
| 13.07.2026 | 4,15 | 4,25 | 3,77 | 3,89 | -8,92% | 4.079,00 |
| 10.07.2026 | 4,07 | 4,49 | 3,93 | 4,27 | 6,78% | 16.108,00 |
| 09.07.2026 | 3,64 | 4,14 | 3,08 | 4,00 | 10,26% | 56.505,00 |
| 08.07.2026 | 3,72 | 3,82 | 3,32 | 3,63 | -5,13% | 16.010,00 |
| 07.07.2026 | 4,19 | 4,19 | 3,62 | 3,82 | -9,50% | 41.394,00 |
| 06.07.2026 | 4,89 | 4,92 | 4,04 | 4,22 | -17,03% | 24.637,00 |
| 03.07.2026 | 4,54 | 5,29 | 4,54 | 5,09 | 16,82% | 28.160,00 |
| 02.07.2026 | 5,27 | 5,27 | 4,32 | 4,36 | -16,37% | 33.042,00 |
| 01.07.2026 | 5,74 | 5,74 | 4,76 | 5,21 | -10,17% | 22.567,00 |
| 30.06.2026 | 6,26 | 6,54 | 5,59 | 5,80 | -6,34% | 28.108,00 |
| 29.06.2026 | 5,64 | 6,36 | 5,63 | 6,19 | 8,36% | 11.726,00 |
| 26.06.2026 | 6,10 | 6,42 | 5,06 | 5,72 | -14,00% | 17.331,00 |
| 25.06.2026 | 8,04 | 8,14 | 6,13 | 6,65 | -9,47% | 44.744,00 |
| 24.06.2026 | 8,15 | 8,25 | 7,34 | 7,34 | -10,35% | 6.798,00 |
| 23.06.2026 | 8,50 | 8,80 | 7,58 | 8,19 | -9,68% | 18.321,00 |
| 22.06.2026 | 8,92 | 9,34 | 8,36 | 9,07 | 4,95% | 2.259,00 |
| 19.06.2026 | 8,69 | 9,29 | 8,57 | 8,64 | -1,29% | 3.776,00 |
| 18.06.2026 | 9,61 | 9,76 | 8,59 | 8,75 | -5,91% | 18.544,00 |
| 17.06.2026 | 8,71 | 9,50 | 8,52 | 9,30 | 8,36% | 16.360,00 |
| 16.06.2026 | 8,00 | 8,97 | 7,98 | 8,58 | 6,02% | 29.347,00 |
| 15.06.2026 | 8,79 | 8,91 | 7,73 | 8,10 | -4,31% | 24.613,00 |
| 12.06.2026 | 7,55 | 8,69 | 7,39 | 8,46 | 15,93% | 20.261,00 |
| 11.06.2026 | 7,30 | 7,52 | 6,95 | 7,30 | 5,27% | 5.320,00 |
| 10.06.2026 | 7,20 | 7,67 | 6,57 | 6,93 | -6,25% | 15.011,00 |
| 09.06.2026 | 8,77 | 9,06 | 6,59 | 7,40 | -7,30% | 21.541,00 |
| 08.06.2026 | 7,28 | 8,30 | 7,27 | 7,98 | 18,14% | 24.483,00 |
| 05.06.2026 | 7,76 | 8,61 | 6,70 | 6,75 | -14,66% | 8.943,00 |
| 04.06.2026 | 8,12 | 8,22 | 6,87 | 7,91 | -4,12% | 23.870,00 |
| 03.06.2026 | 9,69 | 10,30 | 7,73 | 8,25 | -7,69% | 45.519,00 |
| 02.06.2026 | 6,08 | 9,91 | 5,99 | 8,94 | 58,58% | 106.939,00 |
| 01.06.2026 | 6,69 | 6,77 | 5,41 | 5,64 | -11,60% | 13.241,00 |
| 29.05.2026 | 6,08 | 7,78 | 5,55 | 6,38 | -3,70% | 69.061,00 |
| 28.05.2026 | 6,88 | 7,08 | 5,89 | 6,62 | -3,25% | 37.979,00 |
| 27.05.2026 | 7,90 | 8,01 | 6,60 | 6,85 | -15,07% | 13.225,00 |
| 26.05.2026 | 8,50 | 8,89 | 7,00 | 8,06 | -5,15% | 71.675,00 |
| 25.05.2026 | 7,09 | 8,75 | 7,06 | 8,50 | 29,24% | 21.950,00 |
| 22.05.2026 | 5,40 | 6,90 | 5,40 | 6,58 | 19,49% | 26.395,00 |
| 21.05.2026 | 4,97 | 5,63 | 4,90 | 5,50 | 11,52% | 24.936,00 |
| 20.05.2026 | 4,34 | 5,03 | 4,31 | 4,93 | 17,95% | 16.573,00 |
| 19.05.2026 | 4,54 | 4,68 | 4,18 | 4,18 | -6,02% | 9.461,00 |
| 18.05.2026 | 4,95 | 5,30 | 4,42 | 4,45 | -8,62% | 4.880,00 |
| 15.05.2026 | 5,08 | 5,45 | 4,74 | 4,87 | -10,99% | 41.881,00 |
| 14.05.2026 | 4,90 | 5,71 | 4,86 | 5,47 | 9,81% | 58.086,00 |
| 13.05.2026 | 4,01 | 5,19 | 4,01 | 4,98 | 28,57% | 33.958,00 |
| 12.05.2026 | 4,53 | 4,54 | 3,87 | 3,88 | -16,09% | 8.439,00 |
| 11.05.2026 | 3,97 | 4,63 | 3,56 | 4,62 | 13,38% | 28.658,00 |
| 08.05.2026 | 4,42 | 4,42 | 3,93 | 4,07 | -11,36% | 19.503,00 |
| 07.05.2026 | 4,59 | 4,64 | 3,88 | 4,60 | -2,19% | 110.779,00 |
| 06.05.2026 | 5,03 | 5,34 | 4,22 | 4,70 | -8,13% | 44.904,00 |
| 05.05.2026 | 5,19 | 5,46 | 4,50 | 5,12 | -0,87% | 26.353,00 |
| 04.05.2026 | 4,24 | 5,35 | 4,04 | 5,16 | 43,93% | 155.894,00 |
| 30.04.2026 | 3,58 | 4,11 | 3,46 | 3,59 | 4,73% | 19.255,00 |
| 29.04.2026 | 2,97 | 3,66 | 2,87 | 3,42 | 16,55% | 38.090,00 |
| 28.04.2026 | 2,96 | 3,15 | 2,72 | 2,94 | -2,68% | 1.470,00 |
| 27.04.2026 | 3,11 | 3,65 | 2,64 | 3,02 | 2,83% | 11.741,00 |
| 24.04.2026 | 2,62 | 3,01 | 2,60 | 2,94 | 11,17% | 3.161,00 |
| 23.04.2026 | 2,81 | 2,81 | 2,38 | 2,64 | -6,71% | 35.522,00 |
| 22.04.2026 | 3,06 | 3,17 | 2,68 | 2,83 | -4,59% | 7.842,00 |
| 21.04.2026 | 3,03 | 3,21 | 2,43 | 2,97 | -4,08% | 67.827,00 |
| 20.04.2026 | 2,17 | 3,14 | 2,15 | 3,09 | 39,09% | 60.814,00 |
| 17.04.2026 | 2,29 | 2,46 | 1,96 | 2,22 | -8,63% | 61.239,00 |
| 16.04.2026 | 2,07 | 2,47 | 1,90 | 2,43 | 28,22% | 23.145,00 |
| 15.04.2026 | 1,64 | 2,05 | 1,64 | 1,90 | 27,31% | 48.616,00 |
| 14.04.2026 | 1,56 | 1,70 | 1,40 | 1,49 | -7,36% | 10.740,00 |
| 13.04.2026 | 1,20 | 1,62 | 1,13 | 1,61 | 34,31% | 11.578,00 |
| 10.04.2026 | 1,02 | 1,26 | 1,02 | 1,20 | 14,31% | 5.622,00 |
| 09.04.2026 | 1,05 | 1,15 | 1,00 | 1,05 | -3,99% | 260,00 |
| 08.04.2026 | 0,93 | 1,12 | 0,93 | 1,09 | 25,14% | 2.272,00 |