Echtzeit-Aktienkurs Silicom Ltd.
Bid:
Ask:
Aktienkurse zur Silicom Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 50,35 | 50,36 | 50,35 | 50,36 | -0,94% | - |
| 25.02.2021 | 0,00 | 51,80 | 0,00 | 50,84 | 1,56% | - |
| 24.02.2021 | 49,91 | 51,53 | 49,79 | 50,06 | 1,53% | - |
| 23.02.2021 | 47,46 | 49,88 | 47,46 | 49,30 | -2,23% | - |
| 22.02.2021 | 50,96 | 51,03 | 50,07 | 50,43 | -2,92% | - |
| 19.02.2021 | 52,46 | 53,66 | 51,39 | 51,94 | 0,46% | - |
| 18.02.2021 | 51,15 | 53,18 | 50,09 | 51,70 | -1,12% | - |
| 17.02.2021 | 52,30 | 52,31 | 52,29 | 52,29 | -4,44% | - |
| 16.02.2021 | 57,16 | 57,86 | 54,53 | 54,72 | 11,62% | - |
| 12.02.2021 | 49,34 | 50,08 | 48,34 | 49,02 | 0,48% | - |
| 11.02.2021 | 49,28 | 49,61 | 48,07 | 48,79 | 1,83% | - |
| 10.02.2021 | 48,12 | 49,06 | 47,78 | 47,91 | 3,28% | - |
| 09.02.2021 | 46,24 | 47,50 | 45,13 | 46,39 | 3,92% | - |
| 08.02.2021 | 45,42 | 45,62 | 43,63 | 44,64 | 0,50% | - |
| 05.02.2021 | 44,18 | 44,65 | 43,98 | 44,42 | 0,01% | - |
| 04.02.2021 | 43,77 | 44,81 | 43,77 | 44,42 | 0,57% | - |
| 03.02.2021 | 43,92 | 44,27 | 43,75 | 44,17 | 1,06% | - |
| 02.02.2021 | 42,51 | 43,79 | 42,51 | 43,70 | 1,66% | - |
| 01.02.2021 | 42,99 | 42,99 | 42,99 | 42,99 | -2,41% | - |
| 29.01.2021 | 44,66 | 44,66 | 42,88 | 44,05 | -0,83% | - |
| 28.01.2021 | 43,93 | 45,81 | 43,26 | 44,42 | 0,26% | - |
| 27.01.2021 | 43,65 | 44,79 | 43,56 | 44,30 | 3,32% | - |
| 26.01.2021 | 45,15 | 45,87 | 42,45 | 42,88 | -4,09% | - |
| 25.01.2021 | 45,00 | 45,04 | 44,38 | 44,71 | 0,21% | - |
| 22.01.2021 | 44,62 | 45,60 | 44,14 | 44,61 | 0,26% | - |
| 21.01.2021 | 44,56 | 44,56 | 44,30 | 44,50 | -2,89% | - |
| 20.01.2021 | 47,61 | 47,86 | 45,27 | 45,82 | -0,45% | - |
| 19.01.2021 | 44,70 | 46,19 | 44,59 | 46,03 | 3,57% | - |
| 15.01.2021 | 45,18 | 45,70 | 44,27 | 44,44 | -2,18% | - |
| 14.01.2021 | 46,44 | 46,55 | 45,37 | 45,43 | 0,23% | - |
| 13.01.2021 | 46,06 | 46,35 | 45,00 | 45,33 | -1,26% | - |
| 12.01.2021 | 46,65 | 46,65 | 44,75 | 45,91 | -0,55% | - |
| 11.01.2021 | 47,50 | 47,50 | 45,56 | 46,16 | 0,05% | - |
| 08.01.2021 | 45,65 | 46,89 | 45,23 | 46,14 | 0,15% | - |
| 07.01.2021 | 45,24 | 46,53 | 44,29 | 46,07 | 6,10% | - |
| 06.01.2021 | 43,00 | 44,52 | 41,12 | 43,42 | 2,30% | - |
| 05.01.2021 | 41,90 | 42,88 | 41,82 | 42,44 | 2,24% | - |
| 04.01.2021 | 42,44 | 42,44 | 41,39 | 41,51 | -0,22% | - |
| 31.12.2020 | 41,26 | 41,63 | 41,17 | 41,60 | 0,78% | - |
| 30.12.2020 | 41,45 | 41,73 | 41,07 | 41,28 | 1,05% | - |
| 29.12.2020 | 41,27 | 41,40 | 40,35 | 40,85 | -0,98% | - |
| 28.12.2020 | 41,32 | 41,64 | 41,10 | 41,26 | 10,81% | - |
| 24.12.2020 | 41,23 | 41,94 | 37,23 | 37,23 | -9,54% | - |
| 23.12.2020 | 40,87 | 41,38 | 40,84 | 41,16 | 0,30% | - |
| 22.12.2020 | 41,42 | 41,57 | 41,03 | 41,03 | 0,55% | - |
| 21.12.2020 | 40,63 | 41,45 | 40,50 | 40,81 | -3,20% | - |
| 18.12.2020 | 41,37 | 42,45 | 41,26 | 42,16 | 2,23% | - |
| 17.12.2020 | 40,84 | 42,91 | 40,84 | 41,24 | 0,28% | - |
| 16.12.2020 | 40,80 | 41,93 | 40,34 | 41,12 | 0,51% | - |
| 15.12.2020 | 40,85 | 41,47 | 40,36 | 40,91 | -0,28% | - |
| 14.12.2020 | 40,66 | 41,65 | 40,66 | 41,03 | 3,14% | - |
| 11.12.2020 | 39,40 | 40,03 | 39,11 | 39,78 | 0,05% | - |
| 10.12.2020 | 39,89 | 40,20 | 39,38 | 39,76 | 1,13% | - |
| 09.12.2020 | 39,62 | 39,99 | 38,89 | 39,31 | -2,46% | - |
| 08.12.2020 | 40,17 | 40,84 | 40,17 | 40,30 | -0,17% | - |
| 07.12.2020 | 40,57 | 41,68 | 40,31 | 40,37 | 0,30% | - |
| 04.12.2020 | 39,32 | 40,26 | 39,24 | 40,25 | 1,23% | - |
| 03.12.2020 | 39,75 | 39,76 | 39,03 | 39,76 | 7,91% | - |
| 02.12.2020 | 38,81 | 40,46 | 36,77 | 36,85 | -7,66% | - |
| 01.12.2020 | 39,42 | 40,76 | 39,25 | 39,90 | 2,97% | - |
| 30.11.2020 | 39,65 | 39,65 | 38,03 | 38,75 | 75,43% | - |
| 27.11.2020 | 38,99 | 39,58 | 22,09 | 22,09 | -42,61% | - |
| 25.11.2020 | 37,44 | 39,04 | 37,18 | 38,49 | 2,83% | - |
| 24.11.2020 | 37,52 | 37,76 | 37,23 | 37,43 | -1,04% | - |
| 23.11.2020 | 38,01 | 38,56 | 37,30 | 37,83 | 1,10% | - |
| 20.11.2020 | 36,13 | 38,06 | 36,13 | 37,42 | 0,00% | - |
| 19.11.2020 | 37,35 | 37,99 | 36,95 | 37,42 | -0,20% | - |
| 18.11.2020 | 37,12 | 37,80 | 37,08 | 37,49 | 3,76% | - |
| 17.11.2020 | 36,14 | 36,51 | 35,85 | 36,13 | -1,16% | - |
| 16.11.2020 | 36,64 | 37,21 | 36,28 | 36,56 | 0,76% | - |
| 13.11.2020 | 36,49 | 36,71 | 36,22 | 36,28 | -1,05% | - |
| 12.11.2020 | 37,62 | 37,95 | 36,26 | 36,67 | -4,29% | - |
| 11.11.2020 | 38,39 | 38,48 | 37,58 | 38,31 | 3,01% | - |
| 10.11.2020 | 36,64 | 37,77 | 36,03 | 37,19 | 1,38% | - |
| 09.11.2020 | 37,58 | 38,12 | 36,69 | 36,69 | -1,78% | - |
| 06.11.2020 | 36,29 | 37,49 | 36,29 | 37,35 | 1,22% | - |
| 05.11.2020 | 37,39 | 37,39 | 36,65 | 36,90 | 0,75% | - |
| 04.11.2020 | 37,34 | 37,34 | 36,15 | 36,63 | -1,04% | - |
| 03.11.2020 | 37,62 | 37,77 | 36,64 | 37,01 | -0,59% | - |
| 02.11.2020 | 38,14 | 38,14 | 36,62 | 37,23 | -0,12% | - |
| 30.10.2020 | 36,41 | 37,43 | 36,41 | 37,28 | 2,66% | - |
| 29.10.2020 | 36,47 | 36,79 | 36,19 | 36,31 | 1,85% | - |
| 28.10.2020 | 35,04 | 35,97 | 34,74 | 35,65 | -1,64% | - |
| 27.10.2020 | 35,88 | 36,46 | 35,33 | 36,25 | 1,73% | - |
| 26.10.2020 | 35,98 | 36,18 | 35,31 | 35,63 | -1,21% | - |
| 23.10.2020 | 35,83 | 38,10 | 35,83 | 36,07 | -2,10% | - |
| 22.10.2020 | 35,51 | 37,37 | 35,20 | 36,84 | 4,99% | - |
| 21.10.2020 | 36,13 | 36,13 | 35,09 | 35,09 | -1,89% | - |
| 20.10.2020 | 35,54 | 36,35 | 35,25 | 35,77 | 1,33% | - |
| 19.10.2020 | 35,09 | 36,23 | 34,92 | 35,30 | -2,49% | - |
| 16.10.2020 | 35,61 | 36,29 | 35,30 | 36,20 | -0,63% | - |
| 15.10.2020 | 34,31 | 36,43 | 34,31 | 36,43 | 2,61% | - |
| 14.10.2020 | 32,14 | 35,78 | 32,14 | 35,50 | 1,81% | - |
| 13.10.2020 | 0,00 | 35,25 | 0,00 | 34,87 | 3,43% | - |
| 12.10.2020 | 32,38 | 33,72 | 32,38 | 33,72 | 0,90% | - |
| 09.10.2020 | 32,26 | 33,57 | 32,26 | 33,42 | 2,42% | - |
| 08.10.2020 | 31,91 | 32,73 | 31,91 | 32,63 | 0,82% | - |
| 07.10.2020 | 32,30 | 33,02 | 32,11 | 32,36 | 0,53% | - |
| 06.10.2020 | 31,61 | 32,37 | 31,61 | 32,19 | -0,40% | - |
| 05.10.2020 | 31,63 | 32,39 | 31,63 | 32,32 | 3,06% | - |