15,700€
-1,88%
Echtzeit-Aktienkurs Silicom Ltd
Bid:
Ask:
Aktienkurse zur Silicom Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 27.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 26.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 25.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 24.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 21.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 20.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 19.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 18.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 17.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 14.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 13.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 12.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 11.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 10.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 07.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,07% | - |
| 06.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 05.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 04.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 03.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 31.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -3,49% | - |
| 30.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 6,17% | - |
| 29.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 28.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 27.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 24.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 23.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 22.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 21.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 20.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 17.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 16.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 15.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -5,85% | - |
| 14.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 13.01.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,01% | - |
| 10.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 09.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 08.01.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 07.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 9,55% | - |
| 06.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 5,37% | - |
| 03.01.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -5,10% | - |
| 02.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 30.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | - |
| 27.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 8,33% | - |
| 23.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 20.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 19.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 18.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 17.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 16.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 100,00 |
| 13.12.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 6,72% | - |
| 12.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 11.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 10.12.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 09.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 06.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 05.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 4,76% | - |
| 04.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -5,26% | - |
| 03.12.2024 | 13,20 | 13,30 | 13,20 | 13,30 | 8,13% | 326,00 |
| 02.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 29.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 28.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -10,64% | 1.460,00 |
| 27.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 26.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 5,19% | - |
| 25.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 22.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,08% | - |
| 21.11.2024 | 13,80 | 14,05 | 13,70 | 13,95 | 4,10% | - |
| 20.11.2024 | 13,20 | 13,40 | 13,20 | 13,40 | 2,29% | 4,00 |
| 19.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 18.11.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
| 15.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | - |
| 14.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | - |
| 13.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 12.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 11.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 08.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 07.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -3,65% | - |
| 06.11.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 11,38% | - |
| 05.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 04.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 01.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 31.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 30.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 29.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 28.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | - |
| 25.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 24.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 23.10.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 22.10.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 21.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 18.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 17.10.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 16.10.2024 | 12,60 | 12,80 | 12,60 | 12,80 | 1,59% | 39,00 |
| 15.10.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 14.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 11.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 10.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | - |
| 09.10.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 5,04% | - |
| 08.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 07.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |