6,010$
0,33%
Echtzeit-Aktienkurs Silvaco Group Inc.
Bid:
Ask:
Aktienkurse zur Silvaco Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 5,99 | 6,16 | 5,89 | 5,99 | -0,99% | 243.289,00 |
| 13.10.2025 | 5,93 | 6,16 | 5,87 | 6,05 | 4,13% | 110.164,00 |
| 10.10.2025 | 6,33 | 6,39 | 5,81 | 5,81 | -7,19% | 181.439,00 |
| 09.10.2025 | 6,23 | 6,44 | 6,08 | 6,26 | 3,64% | 105.855,00 |
| 08.10.2025 | 5,88 | 6,16 | 5,80 | 6,04 | 5,04% | 96.241,00 |
| 07.10.2025 | 5,89 | 5,89 | 5,63 | 5,75 | -2,38% | 98.481,00 |
| 06.10.2025 | 5,88 | 5,99 | 5,82 | 5,89 | 0,86% | 68.157,00 |
| 03.10.2025 | 5,73 | 5,98 | 5,73 | 5,84 | 4,85% | 11.186,00 |
| 02.10.2025 | 5,48 | 5,60 | 5,48 | 5,57 | 2,39% | 41.933,00 |
| 01.10.2025 | 5,36 | 5,47 | 5,35 | 5,44 | 0,55% | 38.197,00 |
| 30.09.2025 | 5,80 | 5,80 | 5,38 | 5,41 | -3,57% | 138.175,00 |
| 29.09.2025 | 5,70 | 5,92 | 5,50 | 5,61 | -1,06% | 56.228,00 |
| 26.09.2025 | 5,52 | 5,75 | 5,46 | 5,67 | 2,72% | 61.563,00 |
| 25.09.2025 | 5,37 | 5,93 | 5,37 | 5,52 | -1,43% | 223.520,00 |
| 24.09.2025 | 5,53 | 5,69 | 5,48 | 5,60 | 2,38% | 78.523,00 |
| 23.09.2025 | 5,45 | 5,74 | 5,45 | 5,47 | 0,37% | 109.350,00 |
| 22.09.2025 | 5,30 | 5,64 | 5,22 | 5,45 | 3,61% | 150.921,00 |
| 19.09.2025 | 5,60 | 5,68 | 5,24 | 5,26 | -6,07% | 318.765,00 |
| 18.09.2025 | 5,89 | 6,15 | 5,54 | 5,60 | -0,53% | 268.887,00 |
| 17.09.2025 | 5,61 | 6,09 | 5,56 | 5,63 | 0,54% | 321.187,00 |
| 16.09.2025 | 5,36 | 5,86 | 5,30 | 5,60 | 7,90% | 236.513,00 |
| 15.09.2025 | 5,10 | 5,20 | 5,02 | 5,19 | 2,57% | 105.145,00 |
| 12.09.2025 | 5,11 | 5,18 | 4,92 | 5,06 | -1,75% | 94.309,00 |
| 11.09.2025 | 5,07 | 5,20 | 5,03 | 5,15 | 1,58% | 101.657,00 |
| 10.09.2025 | 5,32 | 5,40 | 5,00 | 5,07 | -5,41% | 117.806,00 |
| 09.09.2025 | 5,24 | 5,40 | 5,15 | 5,36 | 0,94% | 123.914,00 |
| 08.09.2025 | 5,40 | 5,41 | 5,27 | 5,31 | -0,93% | 100.701,00 |
| 05.09.2025 | 5,35 | 5,42 | 5,17 | 5,36 | 0,56% | 93.209,00 |
| 04.09.2025 | 5,23 | 5,40 | 4,97 | 5,33 | 4,45% | 165.615,00 |
| 03.09.2025 | 5,23 | 5,29 | 5,01 | 5,10 | -2,43% | 62.909,00 |
| 02.09.2025 | 5,12 | 5,26 | 5,00 | 5,23 | -2,06% | 100.492,00 |
| 29.08.2025 | 5,03 | 5,40 | 4,88 | 5,34 | 7,01% | 276.702,00 |
| 28.08.2025 | 4,98 | 5,27 | 4,82 | 4,99 | 1,42% | 224.967,00 |
| 27.08.2025 | 4,66 | 4,97 | 4,60 | 4,92 | 5,81% | 336.250,00 |
| 26.08.2025 | 4,58 | 4,86 | 4,58 | 4,65 | 2,42% | 116.453,00 |
| 25.08.2025 | 5,00 | 5,00 | 4,46 | 4,54 | -9,20% | 181.351,00 |
| 22.08.2025 | 4,50 | 5,41 | 4,46 | 5,00 | 10,13% | 435.713,00 |
| 21.08.2025 | 4,43 | 4,63 | 4,40 | 4,54 | 2,25% | 120.665,00 |
| 20.08.2025 | 4,55 | 4,78 | 4,43 | 4,44 | -1,99% | 87.905,00 |
| 19.08.2025 | 4,72 | 4,99 | 4,48 | 4,53 | -3,82% | 64.328,00 |
| 18.08.2025 | 4,42 | 4,79 | 4,37 | 4,71 | 6,56% | 139.315,00 |
| 15.08.2025 | 4,48 | 4,69 | 4,36 | 4,42 | -1,78% | 102.907,00 |
| 14.08.2025 | 4,59 | 4,80 | 4,45 | 4,50 | -3,23% | 109.340,00 |
| 13.08.2025 | 4,50 | 4,74 | 4,44 | 4,65 | 4,97% | 76.891,00 |
| 12.08.2025 | 4,21 | 4,81 | 4,20 | 4,43 | 6,75% | 165.134,00 |
| 11.08.2025 | 4,01 | 4,23 | 3,96 | 4,15 | 3,62% | 90.457,00 |
| 08.08.2025 | 4,16 | 4,24 | 4,00 | 4,01 | -3,61% | 106.691,00 |
| 07.08.2025 | 4,75 | 4,85 | 4,06 | 4,16 | -14,68% | 218.668,00 |
| 06.08.2025 | 5,20 | 5,30 | 4,77 | 4,87 | -6,17% | 88.534,00 |
| 05.08.2025 | 4,46 | 5,38 | 4,38 | 5,19 | 17,16% | 123.944,00 |
| 04.08.2025 | 4,45 | 4,49 | 4,37 | 4,43 | 0,68% | 39.463,00 |
| 01.08.2025 | 4,36 | 4,47 | 4,29 | 4,40 | -0,79% | 49.003,00 |
| 31.07.2025 | 4,66 | 4,85 | 4,43 | 4,44 | -5,64% | 40.082,00 |
| 30.07.2025 | 4,56 | 4,80 | 4,53 | 4,70 | 3,98% | 53.984,00 |
| 29.07.2025 | 4,62 | 4,76 | 4,51 | 4,52 | -1,74% | 50.908,00 |
| 28.07.2025 | 4,56 | 4,64 | 4,50 | 4,60 | 0,88% | 49.997,00 |
| 25.07.2025 | 4,58 | 4,84 | 4,44 | 4,56 | -0,22% | 25.253,00 |
| 24.07.2025 | 4,60 | 4,77 | 4,55 | 4,57 | -0,44% | 100.871,00 |
| 23.07.2025 | 4,41 | 4,61 | 4,34 | 4,59 | 5,28% | 93.429,00 |
| 22.07.2025 | 4,04 | 4,40 | 4,04 | 4,36 | 8,19% | 115.592,00 |
| 21.07.2025 | 4,12 | 4,47 | 3,97 | 4,03 | -2,18% | 136.239,00 |
| 18.07.2025 | 4,30 | 4,46 | 4,12 | 4,12 | -3,51% | 189.645,00 |
| 17.07.2025 | 4,34 | 4,45 | 4,24 | 4,27 | -1,16% | 79.466,00 |
| 16.07.2025 | 4,33 | 4,50 | 4,23 | 4,32 | -0,23% | 92.830,00 |
| 15.07.2025 | 4,83 | 4,88 | 4,29 | 4,33 | -9,79% | 270.796,00 |
| 14.07.2025 | 4,84 | 5,03 | 4,78 | 4,80 | -0,62% | 33.090,00 |
| 11.07.2025 | 5,15 | 5,21 | 4,77 | 4,83 | -6,58% | 62.814,00 |
| 10.07.2025 | 5,20 | 5,25 | 5,09 | 5,17 | -0,19% | 65.535,00 |
| 09.07.2025 | 5,12 | 5,23 | 5,10 | 5,18 | 0,97% | 60.918,00 |
| 08.07.2025 | 5,00 | 5,14 | 4,95 | 5,13 | 2,40% | 98.059,00 |
| 07.07.2025 | 5,10 | 5,20 | 4,96 | 5,01 | -2,53% | 149.344,00 |
| 03.07.2025 | 5,00 | 5,25 | 5,00 | 5,14 | 3,84% | 64.491,00 |
| 02.07.2025 | 4,99 | 5,00 | 4,87 | 4,95 | -1,00% | 59.026,00 |
| 01.07.2025 | 4,69 | 5,09 | 4,69 | 5,00 | 5,26% | 107.442,00 |
| 30.06.2025 | 4,98 | 5,12 | 4,61 | 4,75 | -4,43% | 585.936,00 |
| 27.06.2025 | 5,07 | 5,11 | 4,93 | 4,97 | -1,78% | 318.359,00 |
| 26.06.2025 | 5,02 | 5,30 | 5,02 | 5,06 | 0,00% | 76.159,00 |
| 25.06.2025 | 4,86 | 5,13 | 4,84 | 5,06 | 4,76% | 80.703,00 |
| 24.06.2025 | 4,57 | 4,88 | 4,50 | 4,83 | 7,33% | 63.972,00 |
| 23.06.2025 | 4,53 | 4,61 | 4,43 | 4,50 | -0,88% | 50.787,00 |
| 20.06.2025 | 4,66 | 4,69 | 4,50 | 4,54 | -1,73% | 46.677,00 |
| 18.06.2025 | 4,66 | 4,77 | 4,59 | 4,62 | -1,49% | 44.383,00 |
| 17.06.2025 | 4,71 | 4,80 | 4,68 | 4,69 | -1,05% | 54.679,00 |
| 16.06.2025 | 4,68 | 4,94 | 4,67 | 4,74 | 2,38% | 33.136,00 |
| 13.06.2025 | 4,71 | 4,74 | 4,60 | 4,63 | -2,94% | 58.506,00 |
| 12.06.2025 | 4,80 | 4,87 | 4,77 | 4,77 | -1,85% | 46.433,00 |
| 11.06.2025 | 4,91 | 4,95 | 4,85 | 4,86 | -1,62% | 40.052,00 |
| 10.06.2025 | 4,97 | 5,03 | 4,91 | 4,94 | 0,00% | 65.974,00 |
| 09.06.2025 | 4,83 | 4,99 | 4,80 | 4,94 | 2,70% | 50.344,00 |
| 06.06.2025 | 4,82 | 4,96 | 4,75 | 4,81 | 1,05% | 50.739,00 |
| 05.06.2025 | 4,85 | 4,96 | 4,71 | 4,76 | -3,45% | 41.485,00 |
| 04.06.2025 | 4,96 | 5,08 | 4,85 | 4,93 | -0,40% | 80.701,00 |
| 03.06.2025 | 4,60 | 4,98 | 4,55 | 4,95 | 6,68% | 144.851,00 |
| 02.06.2025 | 4,62 | 4,69 | 4,48 | 4,64 | 0,22% | 117.465,00 |
| 30.05.2025 | 4,57 | 4,68 | 4,51 | 4,63 | 0,00% | 122.127,00 |
| 29.05.2025 | 4,66 | 4,70 | 4,53 | 4,63 | 1,54% | 76.035,00 |
| 28.05.2025 | 4,78 | 4,86 | 4,46 | 4,56 | -4,40% | 79.393,00 |
| 27.05.2025 | 4,53 | 4,79 | 4,45 | 4,77 | 6,95% | 98.732,00 |
| 23.05.2025 | 4,49 | 4,66 | 4,34 | 4,46 | -3,46% | 74.581,00 |
| 22.05.2025 | 4,76 | 4,88 | 4,48 | 4,62 | -2,94% | 173.043,00 |