6,228€
13,18%
Echtzeit-Aktienkurs Sivers Semiconductors AB
Bid:
Ask:
Aktienkurse zur Sivers Semiconductors AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 5,40 | 6,23 | 5,40 | 6,13 | 11,45% | 17.941,00 |
| 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 |
| 07.04.2026 | 0,98 | 1,04 | 0,86 | 0,87 | -10,61% | 10.872,00 |
| 02.04.2026 | 0,93 | 1,01 | 0,89 | 0,98 | 1,14% | 80,00 |
| 01.04.2026 | 1,01 | 1,11 | 0,95 | 0,96 | -2,84% | 5.020,00 |
| 31.03.2026 | 0,92 | 1,06 | 0,86 | 0,99 | 6,52% | - |
| 30.03.2026 | 0,90 | 1,16 | 0,90 | 0,93 | 1,08% | 22.896,00 |
| 27.03.2026 | 1,10 | 1,11 | 0,75 | 0,92 | -14,33% | 285.526,00 |
| 26.03.2026 | 1,33 | 1,33 | 1,01 | 1,08 | -20,52% | 13.234,00 |
| 25.03.2026 | 1,21 | 1,44 | 1,10 | 1,35 | 19,08% | 30.374,00 |
| 24.03.2026 | 1,14 | 1,16 | 0,95 | 1,14 | 3,22% | 1.360,00 |