2,380€
7,21%
Echtzeit-Aktienkurs Silex Systems Ltd.
Bid:
Ask:
Aktienkurse zur Silex Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 2,38 | 2,38 | 2,37 | 2,37 | 2,60% | - |
| 08.09.2025 | 2,31 | 2,31 | 2,22 | 2,31 | 7,94% | - |
| 05.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 04.09.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | - |
| 03.09.2025 | 2,10 | 2,26 | 2,10 | 2,26 | 2,73% | 250,00 |
| 02.09.2025 | 2,18 | 2,20 | 2,18 | 2,20 | 0,00% | 750,00 |
| 01.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 29.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 28.08.2025 | 2,18 | 2,20 | 2,18 | 2,20 | 1,85% | 300,00 |
| 27.08.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -7,69% | - |
| 26.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 15,84% | 415,00 |
| 25.08.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 2,02% | - |
| 22.08.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 2,59% | - |
| 21.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -3,50% | - |
| 20.08.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -9,09% | 1.000,00 |
| 19.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 27,00 |
| 18.08.2025 | 2,06 | 2,20 | 2,06 | 2,20 | 5,77% | 2.000,00 |
| 15.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 14.08.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 13.08.2025 | 2,14 | 2,16 | 2,14 | 2,16 | 0,93% | 750,00 |
| 12.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 11.08.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 08.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 07.08.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -16,00% | - |
| 05.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 6,84% | 2.000,00 |
| 04.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 01.08.2025 | 2,30 | 2,32 | 2,30 | 2,32 | 0,87% | 2.000,00 |
| 31.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 30.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -8,87% | - |
| 29.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 28.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 25.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -7,19% | - |
| 24.07.2025 | 2,58 | 2,78 | 2,58 | 2,78 | 19,83% | 200,00 |
| 23.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 22.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 21.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 18.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 17.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 16.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 15.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 14.07.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 4,63% | - |
| 11.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 10.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 3,88% | - |
| 09.07.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -7,21% | - |
| 08.07.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -5,93% | - |
| 07.07.2025 | 2,20 | 2,36 | 2,20 | 2,36 | -4,07% | 500,00 |
| 04.07.2025 | 2,30 | 2,46 | 2,30 | 2,46 | 6,03% | 1.500,00 |
| 03.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 02.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 01.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 30.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 27.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 26.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | - |
| 25.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 5,45% | - |
| 24.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 8,91% | - |
| 23.06.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -4,72% | - |
| 20.06.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | - |
| 19.06.2025 | 2,18 | 2,20 | 2,18 | 2,20 | -5,98% | 5.555,00 |
| 18.06.2025 | 2,20 | 2,34 | 2,20 | 2,34 | 3,54% | 900,00 |
| 17.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 16.06.2025 | 2,16 | 2,28 | 2,16 | 2,24 | 23,08% | 6.600,00 |
| 13.06.2025 | 1,74 | 1,82 | 1,74 | 1,82 | -5,70% | 3.624,00 |
| 12.06.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 4,32% | 3.000,00 |
| 11.06.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -6,57% | - |
| 10.06.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | - |
| 09.06.2025 | 1,98 | 2,00 | 1,98 | 2,00 | 5,26% | 1.197,00 |
| 06.06.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -5,00% | - |
| 05.06.2025 | 1,91 | 2,00 | 1,91 | 2,00 | 2,56% | 200,00 |
| 04.06.2025 | 1,94 | 1,95 | 1,94 | 1,95 | 9,55% | 400,00 |
| 03.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -5,82% | - |
| 02.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -4,06% | - |
| 30.05.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,60% | - |
| 29.05.2025 | 1,85 | 1,92 | 1,85 | 1,92 | -1,54% | 200,00 |
| 28.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,50% | - |
| 27.05.2025 | 1,92 | 2,06 | 1,92 | 2,00 | 2,04% | 5.898,00 |
| 26.05.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 23.05.2025 | 1,87 | 1,94 | 1,87 | 1,94 | 19,02% | 1.550,00 |
| 22.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,98% | - |
| 21.05.2025 | 1,66 | 1,68 | 1,66 | 1,68 | -7,69% | 500,00 |
| 20.05.2025 | 1,69 | 1,82 | 1,69 | 1,82 | 0,55% | 500,00 |
| 19.05.2025 | 1,69 | 1,81 | 1,69 | 1,81 | -1,09% | 7.025,00 |
| 16.05.2025 | 1,82 | 1,83 | 1,82 | 1,83 | -2,14% | 200,00 |
| 15.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 1,08% | - |
| 14.05.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 5,11% | - |
| 13.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 4,76% | - |
| 12.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 3,70% | - |
| 09.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -5,81% | - |
| 08.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 4,88% | - |
| 07.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 06.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -5,81% | 3.150,00 |
| 05.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -9,47% | - |
| 02.05.2025 | 1,78 | 1,90 | 1,78 | 1,90 | 13,10% | 250,00 |
| 30.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 3,07% | - |
| 29.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 9,40% | - |
| 28.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -9,70% | - |
| 25.04.2025 | 1,55 | 1,65 | 1,55 | 1,65 | 2,48% | 7.000,00 |
| 24.04.2025 | 1,49 | 1,61 | 1,49 | 1,61 | 12,59% | 1.604,00 |
| 23.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 22.04.2025 | 1,40 | 1,46 | 1,40 | 1,46 | -1,35% | 2.118,00 |
| 17.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 3,50% | 708,00 |