9,684$
0,14%
Echtzeit-Aktienkurs Silvaco Group Inc.
Bid:
Ask:
Aktienkurse zur Silvaco Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,03 | 10,03 | 9,27 | 9,57 | -1,06% | - |
| 28.05.2026 | 9,85 | 9,98 | 9,60 | 9,67 | -1,43% | 180.927,00 |
| 27.05.2026 | 9,91 | 10,07 | 9,66 | 9,81 | 0,05% | 253.183,00 |
| 26.05.2026 | 9,93 | 9,93 | 9,59 | 9,81 | 0,67% | 287.322,00 |
| 22.05.2026 | 9,60 | 9,95 | 9,27 | 9,74 | 2,74% | 553.094,00 |
| 21.05.2026 | 9,26 | 9,52 | 9,01 | 9,48 | 1,94% | 482.796,00 |
| 20.05.2026 | 9,26 | 9,53 | 9,07 | 9,30 | 0,43% | 322.227,00 |
| 19.05.2026 | 9,40 | 9,49 | 8,95 | 9,26 | -2,01% | 393.144,00 |
| 18.05.2026 | 10,15 | 10,15 | 9,23 | 9,45 | -6,34% | 505.075,00 |
| 15.05.2026 | 10,66 | 10,78 | 10,02 | 10,09 | -5,35% | 350.179,00 |
| 14.05.2026 | 10,70 | 11,08 | 10,44 | 10,66 | 0,00% | 574.396,00 |
| 13.05.2026 | 10,61 | 10,76 | 10,23 | 10,66 | 0,00% | 323.161,00 |
| 12.05.2026 | 10,95 | 11,15 | 10,37 | 10,66 | -4,22% | 427.275,00 |
| 11.05.2026 | 11,91 | 12,47 | 10,89 | 11,13 | -3,13% | 531.544,00 |
| 08.05.2026 | 12,06 | 12,41 | 10,75 | 11,49 | -4,01% | 533.158,00 |
| 07.05.2026 | 12,50 | 12,81 | 11,75 | 11,97 | -3,93% | 539.584,00 |
| 06.05.2026 | 12,06 | 12,50 | 11,83 | 12,46 | 3,43% | 496.163,00 |
| 05.05.2026 | 11,73 | 12,19 | 11,51 | 12,05 | 3,94% | 310.785,00 |
| 04.05.2026 | 11,17 | 11,94 | 11,03 | 11,59 | 3,48% | 523.873,00 |
| 01.05.2026 | 10,20 | 11,21 | 10,13 | 11,20 | 9,70% | 445.420,00 |
| 30.04.2026 | 9,87 | 10,40 | 9,54 | 10,21 | 3,65% | 309.609,00 |
| 29.04.2026 | 9,80 | 10,18 | 9,74 | 9,85 | -1,50% | 235.164,00 |
| 28.04.2026 | 10,32 | 10,38 | 9,56 | 10,00 | -5,39% | 464.284,00 |
| 27.04.2026 | 10,00 | 10,58 | 9,96 | 10,57 | 6,45% | 419.365,00 |
| 24.04.2026 | 9,15 | 9,99 | 9,14 | 9,93 | 9,85% | 410.838,00 |
| 23.04.2026 | 8,70 | 9,14 | 8,39 | 9,04 | 2,38% | 448.673,00 |
| 22.04.2026 | 8,86 | 8,95 | 8,60 | 8,83 | 1,03% | 150.513,00 |
| 21.04.2026 | 8,86 | 8,91 | 8,59 | 8,74 | -0,63% | 285.063,00 |
| 20.04.2026 | 8,52 | 8,90 | 8,48 | 8,80 | 3,11% | 263.828,00 |
| 17.04.2026 | 8,58 | 8,70 | 8,46 | 8,53 | 1,07% | 280.982,00 |
| 16.04.2026 | 8,44 | 8,59 | 8,35 | 8,44 | 1,44% | 298.368,00 |
| 15.04.2026 | 7,90 | 8,60 | 7,88 | 8,32 | 5,58% | 376.776,00 |
| 14.04.2026 | 7,44 | 8,04 | 7,42 | 7,88 | 6,34% | 503.866,00 |
| 13.04.2026 | 7,11 | 7,56 | 6,92 | 7,41 | 2,35% | 325.061,00 |
| 10.04.2026 | 7,36 | 7,40 | 7,08 | 7,24 | -1,36% | 188.091,00 |
| 09.04.2026 | 7,34 | 7,39 | 7,18 | 7,34 | -0,41% | 190.827,00 |
| 08.04.2026 | 7,56 | 7,64 | 7,19 | 7,37 | 0,27% | 318.646,00 |
| 07.04.2026 | 7,15 | 7,44 | 6,98 | 7,35 | 2,08% | 334.939,00 |
| 06.04.2026 | 7,33 | 7,56 | 7,14 | 7,20 | 0,14% | 340.315,00 |
| 02.04.2026 | 7,03 | 7,28 | 6,81 | 7,19 | 0,24% | 259.951,00 |
| 01.04.2026 | 7,15 | 7,29 | 7,04 | 7,17 | 1,46% | 324.508,00 |
| 31.03.2026 | 7,10 | 7,18 | 6,93 | 7,07 | -0,42% | 238.882,00 |
| 30.03.2026 | 7,13 | 7,17 | 6,76 | 7,10 | 2,90% | 338.173,00 |
| 27.03.2026 | 7,15 | 7,22 | 6,81 | 6,90 | -4,96% | 322.051,00 |
| 26.03.2026 | 7,13 | 7,44 | 6,69 | 7,26 | 1,68% | 425.484,00 |
| 25.03.2026 | 6,98 | 7,22 | 6,92 | 7,14 | 3,18% | 298.738,00 |
| 24.03.2026 | 7,21 | 7,39 | 6,71 | 6,92 | -4,42% | 624.971,00 |
| 23.03.2026 | 6,33 | 7,25 | 6,24 | 7,24 | 14,20% | 747.108,00 |
| 20.03.2026 | 6,26 | 6,95 | 6,22 | 6,34 | -0,78% | 789.279,00 |
| 19.03.2026 | 5,85 | 6,51 | 5,66 | 6,39 | 5,45% | 887.933,00 |
| 18.03.2026 | 4,95 | 6,12 | 4,83 | 6,06 | 21,93% | 1.488.999,00 |
| 17.03.2026 | 5,05 | 5,12 | 4,87 | 4,97 | -1,58% | 419.524,00 |
| 16.03.2026 | 5,20 | 5,39 | 4,91 | 5,05 | 0,40% | 1.592.874,00 |
| 13.03.2026 | 4,30 | 5,33 | 3,81 | 5,03 | 52,42% | 12.047.326,00 |
| 12.03.2026 | 3,27 | 3,35 | 3,24 | 3,30 | -0,90% | 206.728,00 |
| 11.03.2026 | 3,28 | 3,45 | 3,22 | 3,33 | 0,30% | 49.743,00 |
| 10.03.2026 | 3,29 | 3,44 | 3,23 | 3,32 | 0,91% | 103.995,00 |
| 09.03.2026 | 3,18 | 3,34 | 3,07 | 3,29 | 1,86% | 136.005,00 |
| 06.03.2026 | 3,25 | 3,29 | 3,20 | 3,23 | -4,44% | 83.694,00 |
| 05.03.2026 | 3,42 | 3,50 | 3,27 | 3,38 | -2,03% | 62.758,00 |
| 04.03.2026 | 3,34 | 3,52 | 3,24 | 3,45 | 3,92% | 53.030,00 |
| 03.03.2026 | 3,28 | 3,42 | 3,15 | 3,32 | -2,06% | 88.223,00 |
| 02.03.2026 | 3,26 | 3,46 | 3,26 | 3,39 | 0,89% | 75.735,00 |
| 27.02.2026 | 3,37 | 3,51 | 3,30 | 3,36 | -2,61% | 82.280,00 |
| 26.02.2026 | 3,44 | 3,58 | 3,29 | 3,45 | 0,58% | 102.944,00 |
| 25.02.2026 | 3,47 | 3,64 | 3,34 | 3,43 | 0,88% | 60.783,00 |
| 24.02.2026 | 3,35 | 3,50 | 3,29 | 3,40 | 2,10% | 72.177,00 |
| 23.02.2026 | 3,51 | 3,51 | 3,25 | 3,33 | -6,20% | 122.711,00 |
| 20.02.2026 | 3,59 | 3,70 | 3,52 | 3,55 | -1,66% | 85.050,00 |
| 19.02.2026 | 3,58 | 3,63 | 3,50 | 3,61 | -0,55% | 80.389,00 |
| 18.02.2026 | 3,56 | 3,76 | 3,56 | 3,63 | 2,83% | 111.616,00 |
| 17.02.2026 | 3,69 | 3,69 | 3,45 | 3,53 | -4,34% | 55.797,00 |
| 13.02.2026 | 3,67 | 3,76 | 3,62 | 3,69 | 0,27% | 84.450,00 |
| 12.02.2026 | 3,73 | 3,75 | 3,43 | 3,68 | 0,00% | 154.173,00 |
| 11.02.2026 | 3,81 | 3,81 | 3,59 | 3,68 | -1,34% | 86.075,00 |
| 10.02.2026 | 3,77 | 4,05 | 3,73 | 3,73 | -1,84% | 83.716,00 |
| 09.02.2026 | 3,82 | 3,84 | 3,68 | 3,80 | -2,31% | 136.185,00 |
| 06.02.2026 | 3,70 | 3,98 | 3,64 | 3,89 | 8,36% | 121.964,00 |
| 05.02.2026 | 3,86 | 3,91 | 3,57 | 3,59 | -8,18% | 227.905,00 |
| 04.02.2026 | 4,13 | 4,24 | 3,81 | 3,91 | -5,56% | 308.766,00 |
| 03.02.2026 | 4,57 | 4,57 | 4,06 | 4,14 | -7,38% | 204.616,00 |
| 02.02.2026 | 4,47 | 4,62 | 4,40 | 4,47 | -0,22% | 163.594,00 |
| 30.01.2026 | 4,53 | 4,56 | 4,40 | 4,48 | -1,75% | 107.611,00 |
| 29.01.2026 | 4,57 | 4,60 | 4,34 | 4,56 | 0,44% | 125.469,00 |
| 28.01.2026 | 4,62 | 4,90 | 4,50 | 4,54 | -1,94% | 212.145,00 |
| 27.01.2026 | 4,69 | 4,81 | 4,56 | 4,63 | -1,70% | 147.567,00 |
| 26.01.2026 | 4,93 | 5,01 | 4,65 | 4,71 | -5,04% | 71.952,00 |
| 23.01.2026 | 4,95 | 5,24 | 4,81 | 4,96 | 0,20% | 144.701,00 |
| 22.01.2026 | 4,73 | 5,10 | 4,66 | 4,95 | 6,22% | 190.360,00 |
| 21.01.2026 | 4,41 | 4,85 | 4,41 | 4,66 | 5,67% | 167.943,00 |
| 20.01.2026 | 4,40 | 4,48 | 4,32 | 4,41 | -1,12% | 174.962,00 |
| 19.01.2026 | 4,46 | 4,46 | 4,46 | 4,46 | -0,89% | - |
| 16.01.2026 | 4,60 | 4,76 | 4,41 | 4,50 | -2,17% | 178.307,00 |
| 15.01.2026 | 4,42 | 4,70 | 4,41 | 4,60 | 5,02% | 256.438,00 |
| 14.01.2026 | 4,35 | 4,42 | 4,22 | 4,38 | -0,68% | 150.742,00 |
| 13.01.2026 | 4,48 | 4,49 | 4,33 | 4,41 | -0,68% | 67.398,00 |
| 12.01.2026 | 4,37 | 4,50 | 4,30 | 4,44 | 1,14% | 57.193,00 |
| 09.01.2026 | 4,45 | 4,65 | 4,35 | 4,39 | -1,35% | 51.675,00 |
| 08.01.2026 | 4,70 | 4,77 | 4,43 | 4,45 | -5,32% | 54.949,00 |
| 07.01.2026 | 4,70 | 4,87 | 4,64 | 4,70 | 0,00% | 162.511,00 |