7,849$
3,42%
Echtzeit-Aktienkurs Silvaco Group Inc.
Bid:
Ask:
Aktienkurse zur Silvaco Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 7,25 | 7,66 | 6,96 | 7,59 | 9,92% | 360.113,00 |
| 29.07.2026 | 7,45 | 7,67 | 6,89 | 6,91 | -8,36% | 561.673,00 |
| 28.07.2026 | 7,53 | 7,69 | 7,05 | 7,54 | -3,52% | 441.653,00 |
| 27.07.2026 | 8,07 | 8,26 | 7,64 | 7,81 | 0,64% | 314.180,00 |
| 24.07.2026 | 7,98 | 8,07 | 7,56 | 7,76 | -2,76% | 298.177,00 |
| 23.07.2026 | 8,08 | 8,46 | 7,74 | 7,98 | -3,39% | 276.277,00 |
| 22.07.2026 | 8,56 | 8,74 | 8,24 | 8,26 | -6,35% | 199.383,00 |
| 21.07.2026 | 8,18 | 8,91 | 7,99 | 8,82 | 12,43% | 364.193,00 |
| 20.07.2026 | 7,94 | 8,36 | 7,72 | 7,85 | -1,20% | 277.282,00 |
| 17.07.2026 | 8,52 | 8,61 | 7,90 | 7,94 | -11,58% | 638.193,00 |
| 16.07.2026 | 10,01 | 10,01 | 8,85 | 8,98 | -13,74% | 541.700,00 |
| 15.07.2026 | 10,32 | 10,56 | 9,90 | 10,41 | 1,86% | 257.358,00 |
| 14.07.2026 | 10,32 | 10,67 | 10,09 | 10,22 | 1,39% | 265.114,00 |
| 13.07.2026 | 10,49 | 10,74 | 10,06 | 10,08 | -7,18% | 298.661,00 |
| 10.07.2026 | 11,30 | 11,43 | 10,61 | 10,86 | -4,23% | 233.786,00 |
| 09.07.2026 | 11,20 | 11,70 | 10,97 | 11,34 | 3,37% | 497.480,00 |
| 08.07.2026 | 9,78 | 11,09 | 9,78 | 10,97 | 10,03% | 478.468,00 |
| 07.07.2026 | 10,86 | 10,95 | 9,74 | 9,97 | -10,90% | 686.766,00 |
| 06.07.2026 | 11,32 | 12,16 | 11,06 | 11,19 | 0,81% | 536.681,00 |
| 02.07.2026 | 12,69 | 12,79 | 10,26 | 11,10 | -12,98% | 846.842,00 |
| 01.07.2026 | 13,36 | 14,39 | 12,73 | 12,76 | -7,51% | 596.565,00 |
| 30.06.2026 | 11,90 | 13,84 | 11,90 | 13,79 | 11,21% | 523.301,00 |
| 29.06.2026 | 11,94 | 12,44 | 11,28 | 12,40 | 3,68% | 401.477,00 |
| 26.06.2026 | 11,65 | 12,19 | 11,32 | 11,96 | 0,17% | 1.154.321,00 |
| 25.06.2026 | 12,24 | 12,40 | 11,08 | 11,94 | 1,19% | 403.537,00 |
| 24.06.2026 | 12,83 | 12,99 | 11,33 | 11,80 | -8,31% | 606.558,00 |
| 23.06.2026 | 12,24 | 13,17 | 12,00 | 12,87 | -2,50% | 684.746,00 |
| 22.06.2026 | 13,00 | 13,97 | 12,91 | 13,20 | 1,18% | 546.829,00 |
| 19.06.2026 | 13,13 | 13,13 | 13,05 | 13,05 | -2,28% | - |
| 18.06.2026 | 12,80 | 13,51 | 11,98 | 13,35 | 5,70% | 701.496,00 |
| 17.06.2026 | 11,93 | 12,80 | 11,83 | 12,63 | 5,69% | 438.491,00 |
| 16.06.2026 | 12,50 | 12,95 | 11,94 | 11,95 | -2,45% | 659.083,00 |
| 15.06.2026 | 12,21 | 12,37 | 10,89 | 12,25 | 0,66% | 627.861,00 |
| 12.06.2026 | 11,38 | 12,25 | 10,45 | 12,17 | 6,54% | 525.133,00 |
| 11.06.2026 | 11,41 | 11,96 | 10,90 | 11,42 | -0,41% | 579.825,00 |
| 10.06.2026 | 11,17 | 12,34 | 11,11 | 11,47 | 0,35% | 520.213,00 |
| 09.06.2026 | 11,96 | 12,39 | 10,77 | 11,43 | -0,61% | 734.909,00 |
| 08.06.2026 | 11,58 | 12,30 | 11,21 | 11,50 | 1,77% | 780.799,00 |
| 05.06.2026 | 13,07 | 13,08 | 11,02 | 11,30 | -13,41% | 1.302.982,00 |
| 04.06.2026 | 12,40 | 13,63 | 11,95 | 13,05 | 3,00% | 998.042,00 |
| 03.06.2026 | 13,10 | 14,14 | 12,50 | 12,67 | 4,19% | 2.192.414,00 |
| 02.06.2026 | 10,40 | 12,23 | 10,22 | 12,16 | 14,07% | 1.469.360,00 |
| 01.06.2026 | 9,87 | 10,69 | 9,77 | 10,66 | 10,35% | 438.737,00 |
| 29.05.2026 | 9,80 | 9,80 | 9,24 | 9,66 | -0,10% | 285.020,00 |
| 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 |