2,380€
-1,24%
Echtzeit-Aktienkurs Silex Systems Ltd.
Bid:
Ask:
Aktienkurse zur Silex Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,37 | 2,41 | 2,37 | 2,38 | -1,24% | - |
| 03.07.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 02.07.2025 | 2,39 | 2,42 | 2,39 | 2,41 | 2,12% | - |
| 01.07.2025 | 2,36 | 2,38 | 2,36 | 2,36 | 0,00% | - |
| 30.06.2025 | 2,38 | 2,38 | 2,36 | 2,36 | -2,88% | - |
| 27.06.2025 | 2,45 | 2,45 | 2,43 | 2,43 | -2,02% | - |
| 26.06.2025 | 2,48 | 2,48 | 2,47 | 2,48 | 2,90% | - |
| 25.06.2025 | 2,41 | 2,42 | 2,41 | 2,41 | 5,70% | - |
| 24.06.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 8,57% | - |
| 23.06.2025 | 2,10 | 2,11 | 2,09 | 2,10 | -3,67% | - |
| 20.06.2025 | 2,19 | 2,20 | 2,18 | 2,18 | -3,54% | - |
| 19.06.2025 | 2,26 | 2,27 | 2,25 | 2,26 | -0,88% | - |
| 18.06.2025 | 2,28 | 2,29 | 2,26 | 2,28 | -2,15% | - |
| 17.06.2025 | 2,33 | 2,34 | 2,32 | 2,33 | 2,64% | - |
| 16.06.2025 | 2,25 | 2,27 | 2,22 | 2,27 | 28,25% | - |
| 13.06.2025 | 1,80 | 1,82 | 1,77 | 1,77 | -11,94% | - |
| 12.06.2025 | 2,01 | 2,01 | 2,00 | 2,01 | 5,24% | - |
| 11.06.2025 | 1,92 | 1,95 | 1,91 | 1,91 | -7,28% | - |
| 10.06.2025 | 2,06 | 2,07 | 2,06 | 2,06 | 3,00% | - |
| 09.06.2025 | 2,04 | 2,04 | 1,95 | 2,00 | 0,76% | 750,00 |
| 06.06.2025 | 1,97 | 1,99 | 1,96 | 1,99 | 0,25% | - |
| 05.06.2025 | 1,99 | 1,99 | 1,98 | 1,98 | -1,98% | 1.050,00 |
| 04.06.2025 | 2,03 | 2,03 | 2,01 | 2,02 | 6,88% | 1.400,00 |
| 03.06.2025 | 1,85 | 1,89 | 1,85 | 1,89 | -3,82% | - |
| 02.06.2025 | 1,96 | 1,97 | 1,96 | 1,97 | -3,20% | - |
| 30.05.2025 | 2,03 | 2,04 | 2,03 | 2,03 | 5,73% | - |
| 29.05.2025 | 1,93 | 1,93 | 1,91 | 1,92 | -5,42% | - |
| 28.05.2025 | 2,03 | 2,05 | 2,03 | 2,03 | 1,50% | - |
| 27.05.2025 | 1,99 | 2,01 | 1,99 | 2,00 | -1,23% | - |
| 26.05.2025 | 2,04 | 2,05 | 2,03 | 2,03 | 2,27% | - |
| 23.05.2025 | 1,95 | 1,98 | 1,95 | 1,98 | 17,16% | - |
| 22.05.2025 | 1,70 | 1,70 | 1,69 | 1,69 | -2,03% | - |
| 21.05.2025 | 1,73 | 1,74 | 1,73 | 1,73 | -4,17% | 3.700,00 |
| 20.05.2025 | 1,76 | 1,81 | 1,74 | 1,80 | 0,84% | - |
| 19.05.2025 | 1,76 | 1,79 | 1,75 | 1,79 | -5,80% | - |
| 16.05.2025 | 1,89 | 1,90 | 1,88 | 1,90 | -1,81% | - |
| 15.05.2025 | 1,93 | 1,94 | 1,93 | 1,93 | 0,78% | - |
| 14.05.2025 | 1,93 | 1,93 | 1,89 | 1,92 | 4,64% | - |
| 13.05.2025 | 1,82 | 1,83 | 1,82 | 1,83 | 4,27% | - |
| 12.05.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 4,78% | - |
| 09.05.2025 | 1,68 | 1,69 | 1,68 | 1,68 | -6,42% | - |
| 08.05.2025 | 1,79 | 1,79 | 1,78 | 1,79 | 6,23% | - |
| 07.05.2025 | 1,70 | 1,70 | 1,69 | 1,69 | 9,42% | - |
| 06.05.2025 | 1,54 | 1,56 | 1,54 | 1,54 | -13,97% | - |
| 05.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -3,50% | - |
| 02.05.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 6,92% | - |
| 30.04.2025 | 1,73 | 1,74 | 1,72 | 1,74 | 2,66% | - |
| 29.04.2025 | 1,70 | 1,71 | 1,69 | 1,69 | 9,03% | - |
| 28.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,32% | - |
| 25.04.2025 | 1,55 | 1,59 | 1,51 | 1,56 | -1,27% | - |
| 24.04.2025 | 1,54 | 1,58 | 1,54 | 1,58 | 5,00% | - |
| 23.04.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 9,89% | - |
| 22.04.2025 | 1,37 | 1,40 | 1,34 | 1,37 | -11,36% | 2.200,00 |
| 17.04.2025 | 1,54 | 1,54 | 1,53 | 1,54 | 3,70% | - |
| 16.04.2025 | 1,49 | 1,49 | 1,48 | 1,49 | -6,60% | 1.600,00 |
| 15.04.2025 | 1,59 | 1,59 | 1,58 | 1,59 | -0,93% | - |
| 14.04.2025 | 1,59 | 1,62 | 1,59 | 1,61 | 3,55% | - |
| 11.04.2025 | 1,54 | 1,55 | 1,52 | 1,55 | -6,06% | - |
| 10.04.2025 | 1,69 | 1,69 | 1,64 | 1,65 | 4,43% | - |
| 09.04.2025 | 1,50 | 1,60 | 1,47 | 1,58 | -6,51% | 657,00 |
| 08.04.2025 | 1,69 | 1,76 | 1,68 | 1,69 | 4,97% | - |
| 07.04.2025 | 1,60 | 1,63 | 1,59 | 1,61 | -12,97% | - |
| 04.04.2025 | 1,88 | 1,95 | 1,80 | 1,85 | -6,80% | 11.555,00 |
| 03.04.2025 | 2,00 | 2,01 | 1,99 | 1,99 | -1,98% | 15.000,00 |
| 02.04.2025 | 2,04 | 2,05 | 2,03 | 2,03 | -1,70% | 700,00 |
| 01.04.2025 | 2,05 | 2,06 | 2,05 | 2,06 | 0,00% | 700,00 |
| 31.03.2025 | 2,07 | 2,07 | 2,06 | 2,06 | -5,50% | - |
| 28.03.2025 | 2,19 | 2,20 | 2,18 | 2,18 | -2,24% | - |
| 27.03.2025 | 2,16 | 2,24 | 2,16 | 2,23 | -2,19% | - |
| 26.03.2025 | 2,28 | 2,28 | 2,27 | 2,28 | -2,98% | - |
| 25.03.2025 | 2,35 | 2,35 | 2,34 | 2,35 | -3,29% | 2.000,00 |
| 24.03.2025 | 2,30 | 2,43 | 2,30 | 2,43 | 0,00% | - |
| 21.03.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 2,53% | - |
| 20.03.2025 | 2,40 | 2,43 | 2,37 | 2,37 | 3,95% | 250,00 |
| 19.03.2025 | 2,28 | 2,28 | 2,27 | 2,28 | -0,44% | - |
| 18.03.2025 | 2,30 | 2,30 | 2,29 | 2,29 | 0,00% | 250,00 |
| 17.03.2025 | 2,29 | 2,30 | 2,28 | 2,29 | 2,23% | - |
| 14.03.2025 | 2,24 | 2,24 | 2,22 | 2,24 | 0,00% | - |
| 13.03.2025 | 2,23 | 2,25 | 2,18 | 2,24 | 0,90% | - |
| 12.03.2025 | 2,12 | 2,22 | 2,12 | 2,22 | 2,30% | - |
| 11.03.2025 | 2,14 | 2,17 | 2,13 | 2,17 | -2,25% | - |
| 10.03.2025 | 2,23 | 2,24 | 2,21 | 2,22 | -4,72% | 3.835,00 |
| 07.03.2025 | 2,20 | 2,33 | 2,20 | 2,33 | -0,85% | - |
| 06.03.2025 | 2,35 | 2,36 | 2,35 | 2,35 | -2,49% | - |
| 05.03.2025 | 2,32 | 2,43 | 2,32 | 2,41 | 2,12% | - |
| 04.03.2025 | 2,38 | 2,38 | 2,35 | 2,36 | -4,45% | - |
| 03.03.2025 | 2,50 | 2,50 | 2,46 | 2,47 | 0,41% | - |
| 28.02.2025 | 2,44 | 2,50 | 2,43 | 2,46 | 1,23% | - |
| 27.02.2025 | 2,34 | 2,44 | 2,34 | 2,43 | -4,33% | - |
| 26.02.2025 | 2,52 | 2,55 | 2,49 | 2,54 | -4,51% | - |
| 25.02.2025 | 2,60 | 2,69 | 2,60 | 2,66 | -3,62% | - |
| 24.02.2025 | 2,68 | 2,78 | 2,68 | 2,76 | -5,48% | - |
| 21.02.2025 | 2,82 | 2,92 | 2,82 | 2,92 | -5,81% | - |
| 20.02.2025 | 3,00 | 3,10 | 3,00 | 3,10 | 0,00% | - |
| 19.02.2025 | 3,00 | 3,10 | 3,00 | 3,10 | -0,32% | - |
| 18.02.2025 | 3,10 | 3,11 | 3,10 | 3,11 | -0,96% | - |
| 17.02.2025 | 3,14 | 3,16 | 3,14 | 3,14 | 0,32% | - |
| 14.02.2025 | 3,02 | 3,14 | 3,02 | 3,13 | -2,80% | 3.600,00 |
| 13.02.2025 | 3,21 | 3,22 | 3,20 | 3,22 | -4,73% | - |
| 12.02.2025 | 3,38 | 3,39 | 3,37 | 3,38 | -2,31% | - |