1,965€
16,27%
Echtzeit-Aktienkurs Silex Systems Ltd.
Bid:
Ask:
Aktienkurse zur Silex Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,70 | 1,97 | 1,70 | 1,97 | 16,27% | 1.750,00 |
| 22.05.2025 | 1,73 | 1,73 | 1,69 | 1,69 | -2,03% | 225,00 |
| 21.05.2025 | 1,81 | 1,81 | 1,73 | 1,73 | -4,70% | - |
| 20.05.2025 | 1,79 | 1,81 | 1,74 | 1,81 | 1,40% | - |
| 19.05.2025 | 1,90 | 1,90 | 1,75 | 1,79 | -5,80% | - |
| 16.05.2025 | 1,94 | 1,94 | 1,88 | 1,90 | -1,81% | - |
| 15.05.2025 | 1,92 | 1,95 | 1,92 | 1,93 | 0,78% | - |
| 14.05.2025 | 1,83 | 1,93 | 1,83 | 1,92 | 4,64% | - |
| 13.05.2025 | 1,76 | 1,85 | 1,76 | 1,83 | 4,57% | - |
| 12.05.2025 | 1,68 | 1,77 | 1,68 | 1,75 | 4,48% | 420,00 |
| 09.05.2025 | 1,79 | 1,79 | 1,68 | 1,68 | -6,42% | - |
| 08.05.2025 | 1,69 | 1,81 | 1,69 | 1,79 | 6,23% | - |
| 07.05.2025 | 1,54 | 1,72 | 1,54 | 1,69 | 9,42% | 1.000,00 |
| 06.05.2025 | 1,80 | 1,80 | 1,53 | 1,54 | -13,97% | 200,00 |
| 05.05.2025 | 1,86 | 1,86 | 1,79 | 1,79 | -3,24% | 1.225,00 |
| 02.05.2025 | 1,74 | 1,86 | 1,74 | 1,85 | 6,63% | 110,00 |
| 30.04.2025 | 1,69 | 1,74 | 1,69 | 1,74 | 2,66% | - |
| 29.04.2025 | 1,61 | 1,71 | 1,61 | 1,69 | 9,03% | - |
| 28.04.2025 | 1,61 | 1,61 | 1,54 | 1,55 | -3,43% | - |
| 25.04.2025 | 1,60 | 1,62 | 1,51 | 1,61 | 0,63% | - |
| 24.04.2025 | 1,51 | 1,61 | 1,51 | 1,60 | 5,63% | 225,00 |
| 23.04.2025 | 1,41 | 1,51 | 1,41 | 1,51 | 7,09% | - |
| 22.04.2025 | 1,54 | 1,54 | 1,36 | 1,41 | -8,14% | - |
| 17.04.2025 | 1,49 | 1,54 | 1,49 | 1,54 | 3,37% | 500,00 |
| 16.04.2025 | 1,51 | 1,51 | 1,48 | 1,49 | -6,60% | 1.020,00 |
| 15.04.2025 | 1,61 | 1,61 | 1,56 | 1,59 | -0,93% | 1.650,00 |
| 14.04.2025 | 1,57 | 1,61 | 1,55 | 1,61 | 3,55% | - |
| 11.04.2025 | 1,65 | 1,65 | 1,52 | 1,55 | -6,06% | 1.000,00 |
| 10.04.2025 | 1,61 | 1,73 | 1,61 | 1,65 | 5,77% | 2.300,00 |
| 09.04.2025 | 1,76 | 1,76 | 1,47 | 1,56 | -11,11% | 1.650,00 |
| 08.04.2025 | 1,62 | 1,76 | 1,62 | 1,76 | 8,67% | 500,00 |
| 07.04.2025 | 1,88 | 1,88 | 1,58 | 1,62 | -14,10% | 3.750,00 |
| 04.04.2025 | 2,00 | 2,00 | 1,79 | 1,88 | -5,76% | 750,00 |
| 03.04.2025 | 2,03 | 2,03 | 1,99 | 2,00 | -1,72% | 5.700,00 |
| 02.04.2025 | 2,07 | 2,07 | 2,03 | 2,03 | -1,46% | 1.000,00 |
| 01.04.2025 | 2,07 | 2,07 | 2,05 | 2,06 | 0,00% | - |
| 31.03.2025 | 2,19 | 2,19 | 2,06 | 2,06 | -5,50% | - |
| 28.03.2025 | 2,24 | 2,24 | 2,18 | 2,18 | -2,68% | - |
| 27.03.2025 | 2,28 | 2,28 | 2,23 | 2,24 | -1,75% | - |
| 26.03.2025 | 2,36 | 2,36 | 2,27 | 2,28 | -2,98% | - |
| 25.03.2025 | 2,43 | 2,43 | 2,34 | 2,35 | -3,29% | - |
| 24.03.2025 | 2,43 | 2,43 | 2,38 | 2,43 | 0,00% | 1.000,00 |
| 21.03.2025 | 2,36 | 2,43 | 2,36 | 2,43 | 2,97% | 1.000,00 |
| 20.03.2025 | 2,28 | 2,43 | 2,28 | 2,36 | 3,51% | 100,00 |
| 19.03.2025 | 2,30 | 2,30 | 2,27 | 2,28 | -0,87% | 210,00 |
| 18.03.2025 | 2,25 | 2,32 | 2,25 | 2,30 | 2,22% | - |
| 17.03.2025 | 2,24 | 2,30 | 2,24 | 2,25 | 0,45% | - |
| 14.03.2025 | 2,24 | 2,26 | 2,22 | 2,24 | 0,00% | 800,00 |
| 13.03.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 0,90% | - |
| 12.03.2025 | 2,19 | 2,22 | 2,19 | 2,22 | 3,74% | - |
| 11.03.2025 | 2,23 | 2,23 | 2,13 | 2,14 | -4,04% | - |
| 10.03.2025 | 2,30 | 2,30 | 2,23 | 2,23 | -3,04% | - |
| 07.03.2025 | 2,36 | 2,36 | 2,28 | 2,30 | -2,54% | 1.000,00 |
| 06.03.2025 | 2,42 | 2,42 | 2,36 | 2,36 | -2,48% | - |
| 05.03.2025 | 2,42 | 2,44 | 2,41 | 2,42 | 2,11% | - |
| 04.03.2025 | 2,44 | 2,44 | 2,35 | 2,37 | -3,27% | 1.989,00 |
| 03.03.2025 | 2,47 | 2,50 | 2,45 | 2,45 | -0,41% | - |
| 28.02.2025 | 2,43 | 2,47 | 2,43 | 2,46 | 1,23% | - |
| 27.02.2025 | 2,50 | 2,50 | 2,43 | 2,43 | -2,80% | - |
| 26.02.2025 | 2,52 | 2,53 | 2,47 | 2,50 | -4,94% | 150,00 |
| 25.02.2025 | 2,70 | 2,70 | 2,61 | 2,63 | -2,95% | - |
| 24.02.2025 | 2,91 | 2,91 | 2,67 | 2,71 | -6,87% | 300,00 |
| 21.02.2025 | 3,09 | 3,09 | 2,91 | 2,91 | -5,83% | - |
| 20.02.2025 | 3,09 | 3,11 | 3,09 | 3,09 | 0,00% | - |
| 19.02.2025 | 3,12 | 3,12 | 3,09 | 3,09 | -0,64% | - |
| 18.02.2025 | 3,15 | 3,15 | 3,09 | 3,11 | -0,96% | - |
| 17.02.2025 | 3,14 | 3,15 | 3,14 | 3,14 | 0,32% | - |
| 14.02.2025 | 3,22 | 3,22 | 3,11 | 3,13 | -2,49% | 532,00 |
| 13.02.2025 | 3,45 | 3,45 | 3,20 | 3,21 | -6,96% | - |
| 12.02.2025 | 3,49 | 3,49 | 3,38 | 3,45 | -0,86% | - |
| 11.02.2025 | 3,63 | 3,63 | 3,47 | 3,48 | -4,13% | 250,00 |
| 10.02.2025 | 3,65 | 3,65 | 3,62 | 3,63 | -0,27% | 300,00 |
| 07.02.2025 | 3,69 | 3,69 | 3,63 | 3,64 | -1,36% | - |
| 06.02.2025 | 3,63 | 3,70 | 3,63 | 3,69 | 1,65% | - |
| 05.02.2025 | 3,53 | 3,63 | 3,53 | 3,63 | 2,83% | - |
| 04.02.2025 | 3,57 | 3,57 | 3,52 | 3,53 | -0,84% | - |
| 03.02.2025 | 3,70 | 3,70 | 3,54 | 3,56 | -4,30% | - |
| 31.01.2025 | 3,72 | 3,73 | 3,71 | 3,72 | 5,08% | - |
| 30.01.2025 | 3,56 | 3,56 | 3,52 | 3,54 | -0,56% | - |
| 29.01.2025 | 3,57 | 3,57 | 3,54 | 3,56 | 0,00% | - |
| 28.01.2025 | 3,71 | 3,71 | 3,52 | 3,56 | -4,04% | 427,00 |
| 27.01.2025 | 3,87 | 3,92 | 3,69 | 3,71 | -4,13% | 1.000,00 |
| 24.01.2025 | 3,94 | 3,94 | 3,86 | 3,87 | -1,53% | 1.150,00 |
| 23.01.2025 | 3,74 | 3,96 | 3,74 | 3,93 | 5,08% | - |
| 22.01.2025 | 3,49 | 3,74 | 3,49 | 3,74 | 7,16% | - |
| 21.01.2025 | 3,57 | 3,57 | 3,41 | 3,49 | -1,97% | - |
| 20.01.2025 | 3,63 | 3,63 | 3,55 | 3,56 | -1,66% | - |
| 17.01.2025 | 3,57 | 3,64 | 3,57 | 3,62 | 1,40% | - |
| 16.01.2025 | 3,55 | 3,58 | 3,55 | 3,57 | 0,56% | - |
| 15.01.2025 | 3,53 | 3,55 | 3,52 | 3,55 | 0,85% | - |
| 14.01.2025 | 3,44 | 3,56 | 3,44 | 3,52 | 2,33% | 1.667,00 |
| 13.01.2025 | 3,46 | 3,46 | 3,41 | 3,44 | -0,58% | - |
| 10.01.2025 | 3,57 | 3,57 | 3,46 | 3,46 | -2,81% | 160,00 |
| 09.01.2025 | 3,58 | 3,58 | 3,52 | 3,56 | -3,78% | 70,00 |
| 08.01.2025 | 3,70 | 3,72 | 3,66 | 3,70 | 0,00% | - |
| 07.01.2025 | 3,46 | 3,72 | 3,46 | 3,70 | 6,94% | - |
| 06.01.2025 | 3,30 | 3,48 | 3,30 | 3,46 | 4,85% | 400,00 |
| 03.01.2025 | 3,07 | 3,36 | 3,07 | 3,30 | 7,49% | - |
| 02.01.2025 | 2,99 | 3,07 | 2,98 | 3,07 | 2,68% | 1.000,00 |
| 30.12.2024 | 2,98 | 3,02 | 2,98 | 2,99 | 0,34% | - |