1,980€
21,47%
Echtzeit-Aktienkurs Silex Systems Ltd.
Bid:
Ask:
Aktienkurse zur Silex Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -7,14% | - |
| 15.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 14.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 11.04.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -5,45% | 8.774,00 |
| 10.04.2025 | 1,60 | 1,65 | 1,60 | 1,65 | 10,00% | 1.489,00 |
| 09.04.2025 | 1,44 | 1,52 | 1,43 | 1,50 | -13,79% | 7.931,00 |
| 08.04.2025 | 1,62 | 1,74 | 1,62 | 1,74 | 5,45% | 574,00 |
| 07.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -11,76% | 421,00 |
| 04.04.2025 | 1,81 | 1,87 | 1,81 | 1,87 | -2,60% | 600,00 |
| 03.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,04% | - |
| 02.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | - |
| 01.04.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -7,48% | - |
| 31.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -5,31% | 200,00 |
| 28.03.2025 | 2,12 | 2,26 | 2,12 | 2,26 | 4,63% | 5.954,00 |
| 27.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 26.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 25.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 24.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 21.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 20.03.2025 | 2,38 | 2,38 | 2,32 | 2,32 | 5,45% | 2.000,00 |
| 19.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -7,56% | - |
| 18.03.2025 | 2,22 | 2,38 | 2,22 | 2,38 | 3,48% | 1.050,00 |
| 17.03.2025 | 2,20 | 2,30 | 2,20 | 2,30 | 6,48% | 31,00 |
| 14.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 13.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | 5.000,00 |
| 12.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 11.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -8,85% | 6.000,00 |
| 10.03.2025 | 2,26 | 2,28 | 2,26 | 2,26 | -5,04% | 66.400,00 |
| 07.03.2025 | 2,20 | 2,38 | 2,20 | 2,38 | 5,31% | 6.000,00 |
| 06.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 05.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -4,92% | - |
| 04.03.2025 | 2,46 | 2,46 | 2,44 | 2,44 | -3,94% | 45,00 |
| 03.03.2025 | 2,40 | 2,54 | 2,40 | 2,54 | 7,63% | 440,00 |
| 28.02.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -5,60% | - |
| 27.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | 73,00 |
| 26.02.2025 | 2,44 | 2,50 | 2,44 | 2,50 | -3,85% | 1.750,00 |
| 25.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | 200,00 |
| 24.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -4,29% | - |
| 21.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -6,67% | - |
| 20.02.2025 | 2,98 | 3,00 | 2,98 | 3,00 | -6,25% | 6.100,00 |
| 19.02.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 7,38% | 225,00 |
| 18.02.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -8,59% | - |
| 17.02.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 8,67% | 120,00 |
| 14.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -2,60% | - |
| 13.02.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -12,00% | - |
| 12.02.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 0,00% | - |
| 11.02.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 0,00% | - |
| 10.02.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 0,00% | - |
| 07.02.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -2,78% | - |
| 06.02.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 3,45% | 250,00 |
| 05.02.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 2,35% | - |
| 04.02.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -0,58% | - |
| 03.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -4,47% | - |
| 31.01.2025 | 3,58 | 3,58 | 3,58 | 3,58 | 5,29% | - |
| 30.01.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -0,58% | - |
| 29.01.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -2,29% | - |
| 28.01.2025 | 3,44 | 3,50 | 3,44 | 3,50 | -6,91% | 1.670,00 |
| 27.01.2025 | 3,88 | 3,88 | 3,76 | 3,76 | -1,05% | 3.775,00 |
| 24.01.2025 | 3,80 | 3,80 | 3,80 | 3,80 | -1,04% | - |
| 23.01.2025 | 3,82 | 3,84 | 3,82 | 3,84 | 6,67% | 1.487,00 |
| 22.01.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 2,86% | - |
| 21.01.2025 | 3,38 | 3,50 | 3,38 | 3,50 | 1,74% | 2.263,00 |
| 20.01.2025 | 3,44 | 3,44 | 3,44 | 3,44 | -1,15% | - |
| 17.01.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 1,16% | - |
| 16.01.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 1,18% | - |
| 15.01.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -0,58% | - |
| 14.01.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 3,01% | - |
| 13.01.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -2,35% | - |
| 10.01.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -4,49% | 398,00 |
| 09.01.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -0,56% | 62,00 |
| 08.01.2025 | 3,58 | 3,58 | 3,58 | 3,58 | -2,72% | - |
| 07.01.2025 | 3,58 | 3,68 | 3,58 | 3,68 | 9,52% | 1.275,00 |
| 06.01.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 4,35% | - |
| 03.01.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 9,52% | 390,00 |
| 02.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 30.12.2024 | 2,90 | 2,98 | 2,90 | 2,98 | 3,47% | 350,00 |