42,700€
-0,47%
Echtzeit-Aktienkurs Silicom Ltd
Bid:
Ask:
Aktienkurse zur Silicom Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 43,20 | 43,60 | 42,00 | 42,90 | 0,00% | - |
| 22.09.2026 | 42,70 | 44,10 | 42,20 | 42,90 | 0,94% | 13.000,00 |
| 21.09.2026 | 40,30 | 43,40 | 40,20 | 42,50 | 6,25% | 13,00 |
| 18.09.2026 | 39,70 | 40,50 | 38,80 | 40,00 | 1,52% | 1.424,00 |
| 17.09.2026 | 37,50 | 41,20 | 37,30 | 39,40 | 5,35% | 100,00 |
| 16.09.2026 | 37,20 | 38,40 | 35,80 | 37,40 | 0,54% | 30,00 |
| 15.09.2026 | 35,40 | 37,60 | 34,90 | 37,20 | 4,79% | 78,00 |
| 14.09.2026 | 35,90 | 37,00 | 34,90 | 35,50 | -2,47% | 13,00 |
| 11.09.2026 | 35,20 | 37,50 | 35,00 | 36,40 | 4,00% | - |
| 10.09.2026 | 37,10 | 37,40 | 34,80 | 35,00 | -5,41% | 7.200,00 |
| 09.09.2026 | 37,10 | 38,30 | 36,10 | 37,00 | -0,27% | 579,00 |
| 08.09.2026 | 35,70 | 39,90 | 35,20 | 37,10 | 4,80% | 13.142,00 |
| 07.09.2026 | 35,00 | 35,80 | 35,00 | 35,40 | 0,00% | - |
| 04.09.2026 | 34,70 | 35,60 | 34,30 | 35,40 | 2,91% | - |
| 03.09.2026 | 33,80 | 35,50 | 33,20 | 34,40 | 2,08% | - |
| 02.09.2026 | 34,40 | 36,30 | 33,70 | 33,70 | -2,03% | 2.907,00 |
| 01.09.2026 | 36,70 | 37,60 | 34,40 | 34,40 | -7,77% | - |
| 31.08.2026 | 36,80 | 38,20 | 35,10 | 37,30 | 1,91% | 741,00 |
| 28.08.2026 | 40,80 | 41,70 | 35,20 | 36,60 | -10,29% | 1.468,00 |
| 27.08.2026 | 39,20 | 41,10 | 38,60 | 40,80 | 4,08% | 2.340,00 |
| 26.08.2026 | 37,40 | 40,00 | 36,50 | 39,20 | 5,66% | 342,00 |
| 25.08.2026 | 36,00 | 37,50 | 35,40 | 37,10 | 3,92% | 8.000,00 |
| 24.08.2026 | 37,30 | 37,40 | 35,40 | 35,70 | -4,80% | - |
| 21.08.2026 | 35,40 | 37,50 | 34,90 | 37,50 | 5,93% | 13,00 |
| 20.08.2026 | 36,10 | 36,60 | 35,30 | 35,40 | -3,80% | - |
| 19.08.2026 | 39,30 | 40,40 | 36,40 | 36,80 | -7,54% | 209,00 |
| 05.05.2026 | 34,60 | 41,80 | 34,60 | 39,80 | 12,11% | 438,00 |
| 04.05.2026 | 35,90 | 39,00 | 34,50 | 35,50 | 7,25% | 3.359,00 |
| 30.04.2026 | 24,30 | 33,30 | 24,10 | 33,10 | 44,54% | 1.695,00 |
| 29.04.2026 | 24,30 | 24,60 | 22,50 | 22,90 | -2,97% | - |
| 28.04.2026 | 24,80 | 24,90 | 22,90 | 23,60 | -5,22% | 1.782,00 |
| 27.04.2026 | 26,00 | 26,40 | 23,20 | 24,90 | -4,23% | 1.512,00 |
| 24.04.2026 | 25,50 | 26,90 | 25,30 | 26,00 | 2,77% | - |
| 23.04.2026 | 26,20 | 26,90 | 25,10 | 25,30 | -3,44% | - |
| 22.04.2026 | 26,70 | 28,10 | 25,10 | 26,20 | -2,96% | 449,00 |
| 21.04.2026 | 24,60 | 27,50 | 24,60 | 27,00 | 7,57% | 2.007,00 |
| 20.04.2026 | 24,10 | 25,50 | 22,40 | 25,10 | 3,29% | 195,00 |
| 17.04.2026 | 21,40 | 25,70 | 21,10 | 24,30 | 15,71% | 3.371,00 |
| 16.04.2026 | 19,80 | 21,70 | 19,35 | 21,00 | 3,96% | - |
| 15.04.2026 | 19,60 | 20,80 | 19,00 | 20,20 | 1,76% | 450,00 |
| 14.04.2026 | 19,70 | 20,00 | 18,95 | 19,85 | -0,50% | - |
| 13.04.2026 | 18,95 | 20,00 | 18,65 | 19,95 | 4,18% | - |
| 10.04.2026 | 18,85 | 19,40 | 18,55 | 19,15 | 2,13% | - |
| 09.04.2026 | 19,05 | 19,55 | 18,65 | 18,75 | -1,57% | - |
| 08.04.2026 | 19,65 | 19,75 | 18,75 | 19,05 | 0,00% | - |
| 07.04.2026 | 18,90 | 19,55 | 18,80 | 19,05 | -0,26% | - |
| 02.04.2026 | 18,10 | 19,10 | 18,00 | 19,10 | 3,52% | - |
| 01.04.2026 | 18,50 | 19,45 | 18,15 | 18,45 | 0,00% | - |
| 31.03.2026 | 17,65 | 18,75 | 17,55 | 18,45 | 6,03% | - |
| 30.03.2026 | 18,15 | 18,80 | 17,25 | 17,40 | -2,52% | - |
| 27.03.2026 | 18,55 | 18,95 | 17,55 | 17,85 | -3,77% | - |
| 26.03.2026 | 19,30 | 19,70 | 18,00 | 18,55 | -4,38% | 3.120,00 |
| 25.03.2026 | 17,45 | 19,95 | 17,20 | 19,40 | 11,82% | - |
| 24.03.2026 | 15,95 | 17,40 | 15,90 | 17,35 | 8,78% | - |
| 23.03.2026 | 15,40 | 16,65 | 15,30 | 15,95 | 2,24% | - |
| 20.03.2026 | 16,30 | 16,55 | 15,40 | 15,60 | -4,59% | - |
| 19.03.2026 | 16,85 | 16,85 | 16,00 | 16,35 | -2,39% | - |
| 18.03.2026 | 16,75 | 16,95 | 16,45 | 16,75 | 0,60% | - |
| 17.03.2026 | 16,60 | 17,05 | 16,35 | 16,65 | 0,30% | - |
| 16.03.2026 | 16,65 | 17,05 | 16,45 | 16,60 | 0,61% | - |
| 13.03.2026 | 16,60 | 17,05 | 16,20 | 16,50 | -0,60% | - |
| 12.03.2026 | 16,70 | 17,70 | 16,25 | 16,60 | -1,19% | - |
| 11.03.2026 | 16,55 | 17,80 | 16,50 | 16,80 | 1,20% | - |
| 10.03.2026 | 16,45 | 17,20 | 16,30 | 16,60 | 1,53% | - |
| 09.03.2026 | 16,15 | 17,15 | 16,10 | 16,35 | -0,61% | - |
| 06.03.2026 | 16,35 | 17,20 | 15,95 | 16,45 | 1,23% | - |
| 05.03.2026 | 17,30 | 17,60 | 16,20 | 16,25 | -6,34% | - |
| 04.03.2026 | 17,15 | 17,85 | 17,10 | 17,35 | 0,00% | - |
| 03.03.2026 | 17,35 | 17,50 | 16,40 | 17,35 | -1,14% | - |
| 02.03.2026 | 16,40 | 17,95 | 16,10 | 17,55 | 6,04% | - |
| 27.02.2026 | 16,35 | 17,05 | 15,70 | 16,55 | 1,53% | - |
| 26.02.2026 | 16,40 | 16,70 | 15,80 | 16,30 | -1,21% | - |
| 25.02.2026 | 16,80 | 17,30 | 16,35 | 16,50 | -1,79% | - |
| 24.02.2026 | 16,50 | 17,15 | 15,55 | 16,80 | 2,44% | - |
| 23.02.2026 | 16,60 | 16,70 | 15,35 | 16,40 | -2,38% | - |
| 20.02.2026 | 16,30 | 17,40 | 16,15 | 16,80 | 3,70% | - |
| 19.02.2026 | 16,85 | 17,65 | 16,20 | 16,20 | -3,57% | - |
| 18.02.2026 | 17,15 | 17,50 | 16,60 | 16,80 | -1,75% | - |
| 17.02.2026 | 16,30 | 17,25 | 16,00 | 17,10 | 4,59% | - |
| 16.02.2026 | 16,10 | 16,60 | 16,10 | 16,35 | 0,00% | - |
| 13.02.2026 | 15,65 | 16,45 | 15,55 | 16,35 | 3,81% | - |
| 12.02.2026 | 16,25 | 16,70 | 15,65 | 15,75 | -2,78% | - |
| 11.02.2026 | 17,05 | 17,35 | 16,15 | 16,20 | -5,26% | - |
| 10.02.2026 | 17,15 | 17,85 | 16,65 | 17,10 | -3,66% | - |
| 09.02.2026 | 18,05 | 18,05 | 16,50 | 17,75 | 1,72% | - |
| 06.02.2026 | 16,85 | 17,45 | 16,70 | 17,45 | 4,18% | 60,00 |
| 05.02.2026 | 17,20 | 17,65 | 16,45 | 16,75 | -5,10% | - |
| 04.02.2026 | 17,45 | 18,40 | 17,25 | 17,65 | 1,44% | 448,00 |
| 03.02.2026 | 17,00 | 18,00 | 16,65 | 17,40 | 0,29% | - |
| 02.02.2026 | 15,25 | 17,75 | 15,25 | 17,35 | 12,66% | - |
| 30.01.2026 | 15,90 | 16,60 | 14,30 | 15,40 | -4,64% | 60,00 |
| 29.01.2026 | 12,80 | 19,25 | 12,80 | 16,15 | 25,19% | - |
| 28.01.2026 | 13,20 | 13,95 | 12,65 | 12,90 | -3,37% | - |
| 27.01.2026 | 13,40 | 13,85 | 13,20 | 13,35 | -1,84% | - |
| 26.01.2026 | 13,95 | 14,45 | 13,40 | 13,60 | -2,86% | - |
| 23.01.2026 | 14,25 | 15,05 | 13,90 | 14,00 | -0,71% | - |
| 22.01.2026 | 13,70 | 14,60 | 13,70 | 14,10 | 0,71% | 570,00 |
| 21.01.2026 | 13,35 | 14,35 | 13,15 | 14,00 | 4,09% | - |
| 20.01.2026 | 13,40 | 13,55 | 13,20 | 13,45 | 2,67% | - |
| 19.01.2026 | 13,10 | 13,65 | 13,10 | 13,10 | -4,03% | - |