3,296€
0,49%
Echtzeit-Aktienkurs SIVERS SEMICONDUCTORS AB
Bid:
Ask:
Aktienkurse zur SIVERS SEMICONDUCTORS AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 3,03 | 3,38 | 3,03 | 3,37 | 2,80% | 6.766,00 |
| 25.08.2026 | 3,13 | 3,28 | 3,06 | 3,28 | 10,14% | 5.116,00 |
| 24.08.2026 | 3,21 | 3,32 | 2,98 | 2,98 | -10,57% | 17.311,00 |
| 21.08.2026 | 3,20 | 3,51 | 3,20 | 3,33 | 2,15% | 3.773,00 |
| 20.08.2026 | 3,20 | 3,33 | 3,20 | 3,26 | -4,12% | 15.327,00 |
| 19.08.2026 | 3,31 | 3,51 | 3,00 | 3,40 | -0,99% | 12.801,00 |
| 18.08.2026 | 3,38 | 3,58 | 3,36 | 3,43 | -5,97% | 12.210,00 |
| 17.08.2026 | 4,00 | 4,00 | 3,53 | 3,65 | -0,76% | 13.550,00 |
| 14.08.2026 | 3,68 | 3,95 | 3,68 | 3,68 | -0,27% | 7.732,00 |
| 13.08.2026 | 4,08 | 4,08 | 3,60 | 3,69 | -6,63% | 5.847,00 |
| 12.08.2026 | 4,00 | 4,18 | 3,94 | 3,95 | 1,44% | 9.632,00 |
| 11.08.2026 | 4,09 | 4,10 | 3,72 | 3,90 | -3,56% | 2.383,00 |
| 10.08.2026 | 3,94 | 4,35 | 3,91 | 4,04 | 13,17% | 33.272,00 |
| 07.08.2026 | 3,18 | 3,90 | 3,18 | 3,57 | 13,33% | 24.232,00 |
| 06.08.2026 | 3,06 | 3,47 | 2,99 | 3,15 | -0,82% | 3.861,00 |
| 05.08.2026 | 3,80 | 3,80 | 3,13 | 3,18 | -8,47% | 21.691,00 |
| 04.08.2026 | 2,98 | 3,60 | 2,91 | 3,47 | 23,93% | 48.281,00 |
| 03.08.2026 | 3,05 | 3,05 | 2,42 | 2,80 | -2,98% | 37.053,00 |
| 31.07.2026 | 3,11 | 3,21 | 2,75 | 2,89 | -1,30% | 30.806,00 |
| 30.07.2026 | 2,49 | 2,92 | 2,35 | 2,92 | 15,39% | 24.821,00 |
| 29.07.2026 | 2,48 | 2,74 | 2,28 | 2,53 | -2,54% | 29.133,00 |
| 28.07.2026 | 2,59 | 2,78 | 2,45 | 2,60 | -7,14% | 10.800,00 |
| 27.07.2026 | 2,79 | 3,08 | 2,79 | 2,80 | 3,63% | 28.352,00 |
| 24.07.2026 | 3,17 | 3,17 | 2,70 | 2,70 | -9,63% | 13.700,00 |
| 23.07.2026 | 3,45 | 3,47 | 2,94 | 2,99 | -13,28% | 25.359,00 |
| 22.07.2026 | 3,69 | 3,69 | 3,14 | 3,45 | -7,56% | 23.628,00 |
| 21.07.2026 | 3,06 | 3,88 | 3,06 | 3,73 | 22,13% | 38.337,00 |
| 20.07.2026 | 3,15 | 3,15 | 3,00 | 3,05 | -3,54% | 17.858,00 |
| 17.07.2026 | 2,92 | 3,17 | 2,78 | 3,17 | 5,53% | 70.605,00 |
| 16.07.2026 | 3,51 | 3,71 | 3,00 | 3,00 | -17,04% | 19.848,00 |
| 15.07.2026 | 3,92 | 4,07 | 3,62 | 3,62 | -8,36% | 31.530,00 |
| 14.07.2026 | 3,83 | 4,01 | 3,72 | 3,95 | 5,51% | 10.383,00 |
| 13.07.2026 | 4,15 | 4,15 | 3,74 | 3,74 | -9,49% | 16.602,00 |
| 10.07.2026 | 4,23 | 4,50 | 4,04 | 4,13 | -0,43% | 14.984,00 |
| 09.07.2026 | 3,77 | 4,15 | 3,08 | 4,15 | 13,39% | 92.910,00 |
| 08.07.2026 | 3,59 | 3,89 | 3,38 | 3,66 | -2,14% | 51.248,00 |
| 07.07.2026 | 4,20 | 4,23 | 3,68 | 3,74 | -13,82% | 53.838,00 |
| 06.07.2026 | 4,90 | 4,90 | 4,09 | 4,34 | -16,46% | 83.608,00 |
| 03.07.2026 | 4,65 | 5,40 | 4,63 | 5,20 | 17,11% | 28.898,00 |
| 02.07.2026 | 5,46 | 5,46 | 4,25 | 4,44 | -20,64% | 61.196,00 |
| 01.07.2026 | 5,60 | 5,71 | 4,88 | 5,59 | -4,61% | 91.805,00 |
| 30.06.2026 | 6,37 | 6,42 | 5,60 | 5,86 | -2,25% | 30.877,00 |
| 29.06.2026 | 5,98 | 6,39 | 5,76 | 6,00 | 1,70% | 17.150,00 |
| 26.06.2026 | 6,30 | 6,30 | 5,06 | 5,90 | -8,46% | 51.480,00 |
| 25.06.2026 | 8,28 | 8,29 | 6,00 | 6,44 | -10,56% | 49.942,00 |
| 24.06.2026 | 8,09 | 8,09 | 7,20 | 7,20 | -9,60% | 19.241,00 |
| 23.06.2026 | 8,60 | 8,60 | 7,59 | 7,97 | -11,50% | 30.529,00 |
| 22.06.2026 | 9,10 | 9,30 | 8,44 | 9,00 | 4,59% | 11.277,00 |
| 19.06.2026 | 8,79 | 9,22 | 8,61 | 8,61 | -2,60% | 31.641,00 |
| 18.06.2026 | 9,50 | 9,76 | 8,52 | 8,84 | -6,51% | 21.265,00 |
| 17.06.2026 | 8,60 | 9,47 | 8,60 | 9,45 | 11,18% | 51.858,00 |
| 16.06.2026 | 7,91 | 9,00 | 7,91 | 8,50 | 1,98% | 72.786,00 |
| 15.06.2026 | 8,99 | 8,99 | 7,77 | 8,34 | 2,90% | 21.445,00 |
| 12.06.2026 | 7,40 | 8,60 | 7,40 | 8,10 | 5,54% | 30.705,00 |
| 11.06.2026 | 7,11 | 7,68 | 6,94 | 7,68 | 11,80% | 12.768,00 |
| 10.06.2026 | 6,85 | 7,69 | 6,65 | 6,87 | -4,32% | 22.734,00 |
| 09.06.2026 | 8,65 | 8,75 | 6,74 | 7,18 | -11,20% | 43.866,00 |
| 08.06.2026 | 6,99 | 8,35 | 6,80 | 8,08 | 24,69% | 23.636,00 |
| 05.06.2026 | 7,84 | 8,60 | 6,48 | 6,48 | -17,92% | 46.151,00 |
| 04.06.2026 | 8,20 | 8,20 | 7,00 | 7,90 | -4,88% | 52.883,00 |
| 03.06.2026 | 9,51 | 10,33 | 7,66 | 8,30 | -3,66% | 156.910,00 |
| 02.06.2026 | 6,20 | 9,90 | 6,15 | 8,62 | 49,05% | 196.160,00 |
| 01.06.2026 | 6,75 | 6,75 | 5,35 | 5,78 | -7,52% | 53.840,00 |
| 29.05.2026 | 6,00 | 7,90 | 5,40 | 6,25 | -6,51% | 103.161,00 |
| 28.05.2026 | 6,99 | 7,10 | 5,97 | 6,69 | -5,78% | 43.225,00 |
| 27.05.2026 | 7,99 | 7,99 | 6,71 | 7,10 | -11,70% | 42.622,00 |
| 26.05.2026 | 8,50 | 8,71 | 6,97 | 8,04 | -4,29% | 146.814,00 |
| 25.05.2026 | 7,20 | 8,40 | 7,00 | 8,40 | 29,95% | 78.871,00 |
| 22.05.2026 | 5,57 | 6,89 | 5,57 | 6,46 | 20,07% | 46.731,00 |
| 21.05.2026 | 5,00 | 5,56 | 4,95 | 5,38 | 11,62% | 22.516,00 |
| 20.05.2026 | 4,40 | 5,00 | 4,38 | 4,82 | 8,31% | 19.384,00 |
| 19.05.2026 | 4,51 | 4,69 | 4,14 | 4,45 | 1,18% | 41.496,00 |
| 18.05.2026 | 5,03 | 5,20 | 4,30 | 4,40 | -11,15% | 24.926,00 |
| 15.05.2026 | 5,14 | 5,32 | 4,80 | 4,95 | -9,01% | 36.541,00 |
| 14.05.2026 | 5,00 | 5,74 | 4,90 | 5,44 | 8,15% | 27.446,00 |
| 13.05.2026 | 3,80 | 5,29 | 3,80 | 5,03 | 24,81% | 200.916,00 |
| 12.05.2026 | 4,56 | 4,56 | 3,90 | 4,03 | -12,47% | 20.921,00 |
| 11.05.2026 | 4,08 | 4,88 | 3,70 | 4,60 | 15,10% | 54.935,00 |
| 08.05.2026 | 4,33 | 4,33 | 3,79 | 4,00 | -10,47% | 46.380,00 |
| 07.05.2026 | 4,62 | 4,63 | 3,80 | 4,47 | -8,93% | 33.753,00 |
| 06.05.2026 | 5,11 | 5,40 | 4,25 | 4,91 | -0,93% | 70.821,00 |
| 05.05.2026 | 5,30 | 5,48 | 4,52 | 4,95 | -2,04% | 51.461,00 |
| 04.05.2026 | 4,28 | 5,37 | 4,13 | 5,06 | 24,20% | 110.972,00 |
| 30.04.2026 | 3,60 | 4,15 | 3,45 | 4,07 | 13,18% | 83.848,00 |
| 29.04.2026 | 3,00 | 3,62 | 3,00 | 3,60 | 24,43% | 87.327,00 |
| 28.04.2026 | 2,88 | 3,13 | 2,79 | 2,89 | -5,68% | 25.985,00 |
| 27.04.2026 | 3,25 | 3,65 | 2,64 | 3,06 | -2,36% | 124.361,00 |
| 24.04.2026 | 2,70 | 3,14 | 2,70 | 3,14 | 23,06% | 131.093,00 |
| 23.04.2026 | 2,64 | 2,78 | 2,41 | 2,55 | -10,21% | 75.011,00 |
| 22.04.2026 | 3,00 | 3,17 | 2,75 | 2,84 | -2,00% | 364.395,00 |
| 21.04.2026 | 3,06 | 3,29 | 2,44 | 2,90 | -8,70% | 64.462,00 |
| 20.04.2026 | 2,22 | 3,20 | 2,15 | 3,17 | 41,32% | 114.523,00 |
| 17.04.2026 | 2,29 | 2,41 | 1,95 | 2,25 | -7,19% | 24.547,00 |
| 16.04.2026 | 2,05 | 2,42 | 1,94 | 2,42 | 18,74% | 72.490,00 |
| 15.04.2026 | 1,70 | 2,05 | 1,69 | 2,04 | 37,80% | 114.487,00 |
| 14.04.2026 | 1,62 | 1,70 | 1,48 | 1,48 | -12,23% | 36.194,00 |
| 13.04.2026 | 1,21 | 1,69 | 1,21 | 1,69 | 49,12% | 56.974,00 |
| 10.04.2026 | 1,07 | 1,24 | 1,07 | 1,13 | 5,81% | 1.759,00 |
| 09.04.2026 | 1,04 | 1,07 | 1,04 | 1,07 | 0,56% | 50,00 |
| 08.04.2026 | 1,00 | 1,06 | 1,00 | 1,06 | 18,92% | 5,00 |