7,070$
-0,42%
Echtzeit-Aktienkurs Silvaco Group Inc.
Bid:
Ask:
Aktienkurse zur Silvaco Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 7,10 | 7,18 | 6,93 | 7,07 | -0,42% | 238.543,00 |
| 30.03.2026 | 7,13 | 7,17 | 6,76 | 7,10 | 2,90% | 338.173,00 |
| 27.03.2026 | 7,15 | 7,22 | 6,81 | 6,90 | -4,96% | 322.051,00 |
| 26.03.2026 | 7,13 | 7,44 | 6,69 | 7,26 | 1,68% | 425.484,00 |
| 25.03.2026 | 6,98 | 7,22 | 6,92 | 7,14 | 3,18% | 298.738,00 |
| 24.03.2026 | 7,21 | 7,39 | 6,71 | 6,92 | -4,42% | 624.971,00 |
| 23.03.2026 | 6,33 | 7,25 | 6,24 | 7,24 | 14,20% | 747.108,00 |
| 20.03.2026 | 6,26 | 6,95 | 6,22 | 6,34 | -0,78% | 789.279,00 |
| 19.03.2026 | 5,85 | 6,51 | 5,66 | 6,39 | 5,45% | 887.933,00 |
| 18.03.2026 | 4,95 | 6,12 | 4,83 | 6,06 | 21,93% | 1.488.999,00 |
| 17.03.2026 | 5,05 | 5,12 | 4,87 | 4,97 | -1,58% | 419.524,00 |
| 16.03.2026 | 5,20 | 5,39 | 4,91 | 5,05 | 0,40% | 1.592.874,00 |
| 13.03.2026 | 4,30 | 5,33 | 3,81 | 5,03 | 52,42% | 12.047.326,00 |
| 12.03.2026 | 3,27 | 3,35 | 3,24 | 3,30 | -0,90% | 206.728,00 |
| 11.03.2026 | 3,28 | 3,45 | 3,22 | 3,33 | 0,30% | 49.743,00 |
| 10.03.2026 | 3,29 | 3,44 | 3,23 | 3,32 | 0,91% | 103.995,00 |
| 09.03.2026 | 3,18 | 3,34 | 3,07 | 3,29 | 1,86% | 136.005,00 |
| 06.03.2026 | 3,25 | 3,29 | 3,20 | 3,23 | -4,44% | 83.694,00 |
| 05.03.2026 | 3,42 | 3,50 | 3,27 | 3,38 | -2,03% | 62.758,00 |
| 04.03.2026 | 3,34 | 3,52 | 3,24 | 3,45 | 3,92% | 53.030,00 |
| 03.03.2026 | 3,28 | 3,42 | 3,15 | 3,32 | -2,06% | 88.223,00 |
| 02.03.2026 | 3,26 | 3,46 | 3,26 | 3,39 | 0,89% | 75.735,00 |
| 27.02.2026 | 3,37 | 3,51 | 3,30 | 3,36 | -2,61% | 82.280,00 |
| 26.02.2026 | 3,44 | 3,58 | 3,29 | 3,45 | 0,58% | 102.944,00 |
| 25.02.2026 | 3,47 | 3,64 | 3,34 | 3,43 | 0,88% | 60.783,00 |
| 24.02.2026 | 3,35 | 3,50 | 3,29 | 3,40 | 2,10% | 72.177,00 |
| 23.02.2026 | 3,51 | 3,51 | 3,25 | 3,33 | -6,20% | 122.711,00 |
| 20.02.2026 | 3,59 | 3,70 | 3,52 | 3,55 | -1,66% | 85.050,00 |
| 19.02.2026 | 3,58 | 3,63 | 3,50 | 3,61 | -0,55% | 80.389,00 |
| 18.02.2026 | 3,56 | 3,76 | 3,56 | 3,63 | 2,83% | 111.616,00 |
| 17.02.2026 | 3,69 | 3,69 | 3,45 | 3,53 | -4,34% | 55.797,00 |
| 13.02.2026 | 3,67 | 3,76 | 3,62 | 3,69 | 0,27% | 84.450,00 |
| 12.02.2026 | 3,73 | 3,75 | 3,43 | 3,68 | 0,00% | 154.173,00 |
| 11.02.2026 | 3,81 | 3,81 | 3,59 | 3,68 | -1,34% | 86.075,00 |
| 10.02.2026 | 3,77 | 4,05 | 3,73 | 3,73 | -1,84% | 83.716,00 |
| 09.02.2026 | 3,82 | 3,84 | 3,68 | 3,80 | -2,31% | 136.185,00 |
| 06.02.2026 | 3,70 | 3,98 | 3,64 | 3,89 | 8,36% | 121.964,00 |
| 05.02.2026 | 3,86 | 3,91 | 3,57 | 3,59 | -8,18% | 227.905,00 |
| 04.02.2026 | 4,13 | 4,24 | 3,81 | 3,91 | -5,56% | 308.766,00 |
| 03.02.2026 | 4,57 | 4,57 | 4,06 | 4,14 | -7,38% | 204.616,00 |
| 02.02.2026 | 4,47 | 4,62 | 4,40 | 4,47 | -0,22% | 163.594,00 |
| 30.01.2026 | 4,53 | 4,56 | 4,40 | 4,48 | -1,75% | 107.611,00 |
| 29.01.2026 | 4,57 | 4,60 | 4,34 | 4,56 | 0,44% | 125.469,00 |
| 28.01.2026 | 4,62 | 4,90 | 4,50 | 4,54 | -1,94% | 212.145,00 |
| 27.01.2026 | 4,69 | 4,81 | 4,56 | 4,63 | -1,70% | 147.567,00 |
| 26.01.2026 | 4,93 | 5,01 | 4,65 | 4,71 | -5,04% | 71.952,00 |
| 23.01.2026 | 4,95 | 5,24 | 4,81 | 4,96 | 0,20% | 144.701,00 |
| 22.01.2026 | 4,73 | 5,10 | 4,66 | 4,95 | 6,22% | 190.360,00 |
| 21.01.2026 | 4,41 | 4,85 | 4,41 | 4,66 | 5,67% | 167.943,00 |
| 20.01.2026 | 4,40 | 4,48 | 4,32 | 4,41 | -2,00% | 174.962,00 |
| 16.01.2026 | 4,60 | 4,76 | 4,41 | 4,50 | -2,17% | 178.307,00 |
| 15.01.2026 | 4,42 | 4,70 | 4,41 | 4,60 | 5,02% | 256.438,00 |
| 14.01.2026 | 4,35 | 4,42 | 4,22 | 4,38 | -0,68% | 150.894,00 |
| 13.01.2026 | 4,48 | 4,49 | 4,33 | 4,41 | -0,68% | 67.399,00 |
| 12.01.2026 | 4,37 | 4,50 | 4,30 | 4,44 | 1,14% | 57.193,00 |
| 09.01.2026 | 4,45 | 4,65 | 4,35 | 4,39 | -1,35% | 51.689,00 |
| 08.01.2026 | 4,70 | 4,77 | 4,43 | 4,45 | -5,32% | 55.010,00 |
| 07.01.2026 | 4,70 | 4,87 | 4,64 | 4,70 | 0,00% | 163.668,00 |
| 06.01.2026 | 4,38 | 4,81 | 4,38 | 4,70 | 7,31% | 197.998,00 |
| 05.01.2026 | 4,15 | 4,45 | 4,08 | 4,38 | 5,80% | 243.596,00 |
| 02.01.2026 | 4,10 | 4,28 | 4,05 | 4,14 | 2,22% | 168.212,00 |
| 31.12.2025 | 4,14 | 4,14 | 4,01 | 4,05 | -2,17% | 586.383,00 |
| 30.12.2025 | 4,14 | 4,22 | 4,13 | 4,14 | 0,00% | 161.498,00 |
| 29.12.2025 | 4,22 | 4,24 | 4,09 | 4,14 | -2,59% | 211.339,00 |
| 26.12.2025 | 4,29 | 4,30 | 3,75 | 4,25 | -2,07% | 290.871,00 |
| 24.12.2025 | 4,27 | 4,42 | 4,27 | 4,34 | -0,91% | 66.714,00 |
| 23.12.2025 | 4,35 | 4,47 | 4,24 | 4,38 | -0,45% | 147.999,00 |
| 22.12.2025 | 4,25 | 4,54 | 4,17 | 4,40 | 3,53% | 213.996,00 |
| 19.12.2025 | 4,33 | 4,37 | 4,19 | 4,25 | -2,30% | 245.516,00 |
| 18.12.2025 | 4,39 | 4,51 | 4,20 | 4,35 | -0,68% | 136.707,00 |
| 17.12.2025 | 4,32 | 4,50 | 4,29 | 4,38 | 1,86% | 176.343,00 |
| 16.12.2025 | 4,05 | 4,31 | 4,05 | 4,30 | 5,13% | 73.145,00 |
| 15.12.2025 | 4,49 | 4,49 | 4,05 | 4,09 | -6,62% | 106.185,00 |
| 12.12.2025 | 4,41 | 4,55 | 4,30 | 4,38 | -0,45% | 110.250,00 |
| 11.12.2025 | 4,23 | 4,45 | 4,14 | 4,40 | 4,76% | 161.553,00 |
| 10.12.2025 | 4,07 | 4,38 | 4,04 | 4,20 | 3,96% | 357.080,00 |
| 09.12.2025 | 4,00 | 4,20 | 3,93 | 4,04 | 5,48% | 365.487,00 |
| 08.12.2025 | 4,05 | 4,11 | 3,45 | 3,83 | -4,73% | 437.670,00 |
| 05.12.2025 | 4,45 | 4,51 | 3,97 | 4,02 | -9,66% | 272.797,00 |
| 04.12.2025 | 4,59 | 4,69 | 4,16 | 4,45 | -3,47% | 585.387,00 |
| 03.12.2025 | 4,36 | 4,70 | 4,33 | 4,61 | 5,01% | 214.433,00 |
| 02.12.2025 | 4,50 | 4,60 | 4,35 | 4,39 | -1,57% | 103.561,00 |
| 01.12.2025 | 4,63 | 4,76 | 4,44 | 4,46 | -1,98% | 152.918,00 |
| 28.11.2025 | 4,40 | 4,55 | 4,26 | 4,55 | 3,17% | 32.152,00 |
| 26.11.2025 | 4,26 | 4,43 | 4,13 | 4,41 | 3,52% | 201.020,00 |
| 25.11.2025 | 4,16 | 4,34 | 4,08 | 4,26 | 2,65% | 109.309,00 |
| 24.11.2025 | 4,28 | 4,29 | 4,08 | 4,15 | -3,04% | 159.697,00 |
| 21.11.2025 | 4,35 | 4,50 | 4,26 | 4,28 | -2,73% | 110.789,00 |
| 20.11.2025 | 4,42 | 4,59 | 4,25 | 4,40 | 3,53% | 170.908,00 |
| 19.11.2025 | 4,05 | 4,34 | 4,05 | 4,25 | 5,99% | 150.088,00 |
| 18.11.2025 | 4,02 | 4,39 | 3,98 | 4,01 | 0,00% | 230.943,00 |
| 17.11.2025 | 4,23 | 4,38 | 3,79 | 4,01 | -5,87% | 230.715,00 |
| 14.11.2025 | 4,31 | 4,48 | 4,25 | 4,26 | -1,16% | 71.362,00 |
| 13.11.2025 | 4,51 | 4,65 | 4,20 | 4,31 | -8,30% | 219.478,00 |
| 12.11.2025 | 4,86 | 4,96 | 4,67 | 4,70 | -3,29% | 96.954,00 |
| 11.11.2025 | 5,05 | 5,12 | 4,78 | 4,86 | -3,57% | 225.625,00 |
| 10.11.2025 | 4,98 | 5,23 | 4,98 | 5,04 | 1,61% | 78.920,00 |
| 07.11.2025 | 4,90 | 5,00 | 4,66 | 4,96 | 1,43% | 87.016,00 |
| 06.11.2025 | 5,38 | 5,44 | 4,83 | 4,89 | -9,11% | 88.041,00 |
| 05.11.2025 | 5,25 | 5,54 | 5,20 | 5,38 | 3,07% | 167.460,00 |