5,124$
-0,38%
Echtzeit-Aktienkurs Silvaco Group Inc.
Bid:
Ask:
Aktienkurse zur Silvaco Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 5,00 | 5,25 | 5,00 | 5,14 | 3,84% | 64.491,00 |
| 02.07.2025 | 4,99 | 5,00 | 4,87 | 4,95 | -1,00% | 59.064,00 |
| 01.07.2025 | 4,69 | 5,09 | 4,69 | 5,00 | 5,26% | 107.443,00 |
| 30.06.2025 | 4,98 | 5,12 | 4,61 | 4,75 | -4,43% | 586.177,00 |
| 27.06.2025 | 5,07 | 5,11 | 4,93 | 4,97 | -1,78% | 318.359,00 |
| 26.06.2025 | 5,02 | 5,30 | 5,02 | 5,06 | 0,00% | 75.437,00 |
| 25.06.2025 | 4,86 | 5,13 | 4,84 | 5,06 | 4,76% | 80.703,00 |
| 24.06.2025 | 4,57 | 4,88 | 4,50 | 4,83 | 7,33% | 63.972,00 |
| 23.06.2025 | 4,53 | 4,61 | 4,43 | 4,50 | -0,88% | 50.787,00 |
| 20.06.2025 | 4,66 | 4,69 | 4,50 | 4,54 | -1,73% | 46.677,00 |
| 18.06.2025 | 4,66 | 4,77 | 4,59 | 4,62 | -1,49% | 44.383,00 |
| 17.06.2025 | 4,71 | 4,80 | 4,68 | 4,69 | -1,05% | 54.679,00 |
| 16.06.2025 | 4,68 | 4,94 | 4,67 | 4,74 | 2,38% | 33.136,00 |
| 13.06.2025 | 4,71 | 4,74 | 4,60 | 4,63 | -2,94% | 58.506,00 |
| 12.06.2025 | 4,80 | 4,87 | 4,77 | 4,77 | -1,85% | 46.433,00 |
| 11.06.2025 | 4,91 | 4,95 | 4,85 | 4,86 | -1,62% | 40.052,00 |
| 10.06.2025 | 4,97 | 5,03 | 4,91 | 4,94 | 0,00% | 65.974,00 |
| 09.06.2025 | 4,83 | 4,99 | 4,80 | 4,94 | 2,70% | 50.344,00 |
| 06.06.2025 | 4,82 | 4,96 | 4,75 | 4,81 | 1,05% | 50.739,00 |
| 05.06.2025 | 4,85 | 4,96 | 4,71 | 4,76 | -3,45% | 41.485,00 |
| 04.06.2025 | 4,96 | 5,08 | 4,85 | 4,93 | -0,40% | 80.701,00 |
| 03.06.2025 | 4,60 | 4,98 | 4,55 | 4,95 | 6,68% | 144.851,00 |
| 02.06.2025 | 4,62 | 4,69 | 4,48 | 4,64 | 0,22% | 117.465,00 |
| 30.05.2025 | 4,57 | 4,68 | 4,51 | 4,63 | 0,00% | 122.127,00 |
| 29.05.2025 | 4,66 | 4,70 | 4,53 | 4,63 | 1,54% | 76.035,00 |
| 28.05.2025 | 4,78 | 4,86 | 4,46 | 4,56 | -4,40% | 79.393,00 |
| 27.05.2025 | 4,53 | 4,79 | 4,45 | 4,77 | 6,95% | 98.732,00 |
| 23.05.2025 | 4,49 | 4,66 | 4,34 | 4,46 | -3,46% | 74.581,00 |
| 22.05.2025 | 4,76 | 4,88 | 4,48 | 4,62 | -2,94% | 173.043,00 |
| 21.05.2025 | 4,69 | 4,85 | 4,63 | 4,76 | 0,63% | 46.320,00 |
| 20.05.2025 | 4,99 | 5,03 | 4,68 | 4,73 | -1,05% | 103.339,00 |
| 19.05.2025 | 4,83 | 5,00 | 4,72 | 4,78 | -3,63% | 65.288,00 |
| 16.05.2025 | 4,71 | 5,06 | 4,55 | 4,96 | 5,08% | 123.859,00 |
| 15.05.2025 | 5,03 | 5,08 | 4,64 | 4,72 | -6,16% | 105.974,00 |
| 14.05.2025 | 4,47 | 5,10 | 4,43 | 5,03 | 12,53% | 230.224,00 |
| 13.05.2025 | 4,39 | 4,53 | 4,34 | 4,47 | 2,29% | 96.222,00 |
| 12.05.2025 | 4,63 | 4,87 | 4,32 | 4,37 | -0,57% | 166.117,00 |
| 09.05.2025 | 4,14 | 4,67 | 4,08 | 4,40 | 7,72% | 216.300,00 |
| 08.05.2025 | 4,70 | 4,83 | 4,01 | 4,08 | -23,02% | 395.633,00 |
| 07.05.2025 | 5,57 | 5,70 | 5,27 | 5,30 | -4,33% | 78.202,00 |
| 06.05.2025 | 5,62 | 5,65 | 5,24 | 5,54 | 0,00% | 60.805,00 |
| 05.05.2025 | 5,59 | 5,82 | 5,51 | 5,54 | -0,89% | 126.260,00 |
| 02.05.2025 | 5,35 | 5,79 | 5,29 | 5,59 | 5,87% | 82.807,00 |
| 01.05.2025 | 5,41 | 5,77 | 5,26 | 5,28 | -0,75% | 61.138,00 |
| 30.04.2025 | 5,20 | 5,32 | 5,08 | 5,32 | 0,00% | 51.808,00 |
| 29.04.2025 | 5,03 | 5,45 | 5,00 | 5,32 | 4,52% | 70.596,00 |
| 28.04.2025 | 5,19 | 5,47 | 5,05 | 5,09 | -1,74% | 63.413,00 |
| 25.04.2025 | 5,19 | 5,80 | 5,03 | 5,18 | 0,00% | 96.935,00 |
| 24.04.2025 | 4,72 | 5,23 | 4,72 | 5,18 | 11,16% | 75.139,00 |
| 23.04.2025 | 4,78 | 4,98 | 4,66 | 4,66 | 1,30% | 69.530,00 |
| 22.04.2025 | 4,41 | 4,71 | 4,37 | 4,60 | 6,24% | 62.609,00 |
| 21.04.2025 | 4,34 | 4,52 | 4,28 | 4,33 | -1,59% | 57.347,00 |
| 17.04.2025 | 4,53 | 4,68 | 4,38 | 4,40 | -2,22% | 77.290,00 |
| 16.04.2025 | 4,54 | 4,76 | 4,31 | 4,50 | -1,75% | 77.814,00 |
| 15.04.2025 | 4,39 | 4,58 | 4,32 | 4,58 | 4,33% | 52.735,00 |
| 14.04.2025 | 4,38 | 4,46 | 4,26 | 4,39 | 2,81% | 49.828,00 |
| 11.04.2025 | 4,22 | 4,30 | 3,99 | 4,27 | 0,95% | 80.521,00 |
| 10.04.2025 | 4,10 | 4,26 | 4,04 | 4,23 | -0,47% | 58.185,00 |
| 09.04.2025 | 3,66 | 4,28 | 3,63 | 4,25 | 12,43% | 153.016,00 |
| 08.04.2025 | 4,22 | 4,37 | 3,71 | 3,78 | -7,13% | 241.693,00 |
| 07.04.2025 | 3,99 | 4,47 | 3,89 | 4,07 | -4,01% | 358.631,00 |
| 04.04.2025 | 4,22 | 4,32 | 4,05 | 4,24 | -4,83% | 154.506,00 |
| 03.04.2025 | 4,44 | 4,52 | 4,35 | 4,46 | -5,21% | 168.612,00 |
| 02.04.2025 | 4,54 | 4,86 | 4,50 | 4,70 | 1,51% | 80.653,00 |
| 01.04.2025 | 4,55 | 4,73 | 4,52 | 4,63 | 1,09% | 57.473,00 |
| 31.03.2025 | 4,57 | 4,61 | 4,46 | 4,58 | -1,72% | 104.474,00 |
| 28.03.2025 | 4,80 | 4,83 | 4,61 | 4,66 | -3,32% | 101.150,00 |
| 27.03.2025 | 4,82 | 4,99 | 4,62 | 4,82 | -0,62% | 78.866,00 |
| 26.03.2025 | 5,24 | 5,32 | 4,82 | 4,85 | -6,55% | 91.144,00 |
| 25.03.2025 | 5,19 | 5,26 | 5,12 | 5,19 | 0,78% | 148.825,00 |
| 24.03.2025 | 5,00 | 5,31 | 5,00 | 5,15 | 0,19% | 102.460,00 |
| 21.03.2025 | 5,10 | 5,22 | 5,08 | 5,14 | -0,58% | 133.569,00 |
| 20.03.2025 | 5,05 | 5,39 | 5,05 | 5,17 | 0,78% | 80.192,00 |
| 19.03.2025 | 4,93 | 5,25 | 4,93 | 5,13 | 4,27% | 126.110,00 |
| 18.03.2025 | 5,11 | 5,23 | 4,90 | 4,92 | -4,47% | 242.287,00 |
| 17.03.2025 | 5,05 | 5,24 | 4,94 | 5,15 | 1,58% | 176.402,00 |
| 14.03.2025 | 5,06 | 5,18 | 4,96 | 5,07 | 1,81% | 221.531,00 |
| 13.03.2025 | 4,95 | 5,03 | 4,77 | 4,98 | 0,61% | 268.197,00 |
| 12.03.2025 | 4,87 | 5,09 | 4,78 | 4,95 | 3,99% | 185.265,00 |
| 11.03.2025 | 4,58 | 4,83 | 4,58 | 4,76 | 3,93% | 107.253,00 |
| 10.03.2025 | 4,77 | 4,86 | 4,50 | 4,58 | -5,18% | 325.472,00 |
| 07.03.2025 | 4,93 | 5,09 | 4,56 | 4,83 | -1,63% | 317.471,00 |
| 06.03.2025 | 5,51 | 5,73 | 4,80 | 4,91 | -19,64% | 653.069,00 |
| 05.03.2025 | 6,01 | 6,52 | 5,89 | 6,11 | 4,27% | 203.358,00 |
| 04.03.2025 | 5,79 | 5,96 | 5,75 | 5,86 | 0,17% | 120.079,00 |
| 03.03.2025 | 6,23 | 6,29 | 5,82 | 5,85 | -5,49% | 151.098,00 |
| 28.02.2025 | 6,15 | 6,28 | 6,01 | 6,19 | 1,64% | 149.372,00 |
| 27.02.2025 | 6,42 | 6,47 | 5,97 | 6,09 | -5,58% | 284.814,00 |
| 26.02.2025 | 6,28 | 6,53 | 6,28 | 6,45 | 2,71% | 95.199,00 |
| 25.02.2025 | 6,69 | 6,72 | 6,25 | 6,28 | -5,42% | 142.267,00 |
| 24.02.2025 | 6,49 | 6,73 | 6,29 | 6,64 | 2,79% | 272.207,00 |
| 21.02.2025 | 6,79 | 6,81 | 6,30 | 6,46 | -4,72% | 278.990,00 |
| 20.02.2025 | 6,87 | 7,05 | 6,74 | 6,78 | -1,60% | 251.908,00 |
| 19.02.2025 | 7,01 | 7,18 | 6,85 | 6,89 | -2,13% | 106.983,00 |
| 18.02.2025 | 6,99 | 7,20 | 6,80 | 7,04 | 1,15% | 210.377,00 |
| 14.02.2025 | 7,12 | 7,30 | 6,93 | 6,96 | -2,11% | 146.529,00 |
| 13.02.2025 | 7,09 | 7,19 | 6,94 | 7,11 | 0,71% | 99.899,00 |
| 12.02.2025 | 7,06 | 7,32 | 6,96 | 7,06 | -1,53% | 187.146,00 |
| 11.02.2025 | 7,60 | 7,63 | 7,15 | 7,17 | -5,91% | 208.336,00 |
| 10.02.2025 | 7,71 | 7,80 | 7,52 | 7,62 | -0,52% | 112.371,00 |