16,600$
1,03%
Echtzeit-Aktienkurs Silicom Ltd.
Bid:
Ask:
Aktienkurse zur Silicom Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 16,50 | 16,67 | 16,40 | 16,44 | 0,03% | 2.283,00 |
| 28.08.2025 | 16,30 | 16,88 | 16,16 | 16,43 | 1,11% | 17.633,00 |
| 27.08.2025 | 16,19 | 16,49 | 15,91 | 16,25 | 1,56% | 13.793,00 |
| 26.08.2025 | 16,25 | 16,25 | 15,91 | 16,00 | -1,78% | 4.149,00 |
| 25.08.2025 | 15,67 | 16,48 | 15,40 | 16,29 | 5,16% | 10.475,00 |
| 22.08.2025 | 15,39 | 16,17 | 15,14 | 15,49 | 0,78% | 33.019,00 |
| 21.08.2025 | 15,05 | 15,37 | 15,05 | 15,37 | 1,86% | 6.014,00 |
| 20.08.2025 | 15,35 | 15,55 | 15,03 | 15,09 | -1,37% | 18.085,00 |
| 19.08.2025 | 15,88 | 15,88 | 15,21 | 15,30 | -2,17% | 14.749,00 |
| 18.08.2025 | 15,95 | 16,49 | 15,62 | 15,64 | -2,25% | 6.251,00 |
| 15.08.2025 | 16,04 | 16,27 | 15,86 | 16,00 | -0,12% | 4.221,00 |
| 14.08.2025 | 15,62 | 16,12 | 15,62 | 16,02 | -1,24% | 5.827,00 |
| 13.08.2025 | 16,53 | 16,53 | 15,90 | 16,22 | 2,34% | 1.395,00 |
| 12.08.2025 | 16,29 | 16,42 | 15,44 | 15,85 | -0,69% | 14.462,00 |
| 11.08.2025 | 16,50 | 16,59 | 15,96 | 15,96 | -3,83% | 21.556,00 |
| 08.08.2025 | 16,75 | 17,06 | 16,30 | 16,60 | -3,12% | 22.133,00 |
| 07.08.2025 | 16,69 | 17,55 | 16,31 | 17,13 | 4,32% | 20.959,00 |
| 06.08.2025 | 15,99 | 16,70 | 15,29 | 16,42 | 2,88% | 54.968,00 |
| 05.08.2025 | 17,25 | 17,26 | 15,83 | 15,96 | -6,26% | 51.295,00 |
| 04.08.2025 | 17,75 | 18,06 | 16,55 | 17,03 | -3,43% | 56.255,00 |
| 01.08.2025 | 16,26 | 18,19 | 15,95 | 17,63 | 6,85% | 32.077,00 |
| 31.07.2025 | 16,28 | 18,61 | 16,28 | 16,50 | 7,60% | 135.215,00 |
| 30.07.2025 | 16,02 | 16,45 | 15,02 | 15,34 | -5,63% | 7.370,00 |
| 29.07.2025 | 16,05 | 16,31 | 15,64 | 16,25 | 1,58% | 3.713,00 |
| 28.07.2025 | 15,61 | 16,09 | 15,61 | 16,00 | 0,64% | 4.522,00 |
| 25.07.2025 | 15,43 | 15,98 | 15,43 | 15,90 | 2,55% | 8.876,00 |
| 24.07.2025 | 15,68 | 16,08 | 15,50 | 15,50 | -1,52% | 8.849,00 |
| 23.07.2025 | 15,82 | 16,14 | 15,74 | 15,74 | -1,93% | 1.190,00 |
| 22.07.2025 | 15,60 | 16,18 | 15,60 | 16,05 | 1,71% | 9.044,00 |
| 21.07.2025 | 15,37 | 15,80 | 15,37 | 15,78 | 2,40% | 2.220,00 |
| 18.07.2025 | 15,68 | 15,68 | 15,25 | 15,41 | -1,72% | 6.488,00 |
| 17.07.2025 | 15,30 | 15,68 | 15,17 | 15,68 | 1,32% | 4.576,00 |
| 16.07.2025 | 15,27 | 15,48 | 15,08 | 15,48 | 1,34% | 5.901,00 |
| 15.07.2025 | 15,30 | 15,37 | 15,27 | 15,27 | -2,43% | 1.257,00 |
| 14.07.2025 | 15,93 | 15,93 | 15,23 | 15,65 | 1,29% | 5.974,00 |
| 11.07.2025 | 15,48 | 15,65 | 15,18 | 15,45 | 0,46% | 5.867,00 |
| 10.07.2025 | 15,19 | 15,50 | 15,00 | 15,38 | -1,98% | 21.532,00 |
| 09.07.2025 | 15,01 | 15,97 | 15,00 | 15,69 | 3,09% | 34.489,00 |
| 08.07.2025 | 15,10 | 15,29 | 14,93 | 15,22 | 0,13% | 22.298,00 |
| 07.07.2025 | 15,34 | 15,94 | 15,11 | 15,20 | 0,00% | 24.662,00 |
| 03.07.2025 | 15,45 | 15,60 | 15,20 | 15,20 | -1,62% | 7.553,00 |
| 02.07.2025 | 15,45 | 16,00 | 15,40 | 15,45 | 0,13% | 14.545,00 |
| 01.07.2025 | 15,89 | 15,89 | 15,40 | 15,43 | -0,23% | 5.488,00 |
| 30.06.2025 | 15,42 | 15,50 | 14,99 | 15,47 | -1,33% | 10.889,00 |
| 27.06.2025 | 15,88 | 15,94 | 15,51 | 15,68 | 0,55% | 3.400,00 |
| 26.06.2025 | 15,23 | 15,91 | 15,18 | 15,59 | 3,93% | 8.222,00 |
| 25.06.2025 | 15,43 | 15,57 | 15,00 | 15,00 | -1,57% | 24.934,00 |
| 24.06.2025 | 15,22 | 15,55 | 15,00 | 15,24 | -1,76% | 29.349,00 |
| 23.06.2025 | 15,11 | 15,69 | 14,85 | 15,51 | 3,49% | 13.979,00 |
| 20.06.2025 | 15,52 | 15,52 | 14,99 | 14,99 | -4,52% | 9.701,00 |
| 18.06.2025 | 14,82 | 15,70 | 14,82 | 15,70 | 4,84% | 4.151,00 |
| 17.06.2025 | 14,98 | 14,98 | 14,98 | 14,98 | 0,64% | 454,00 |
| 16.06.2025 | 14,75 | 14,88 | 14,55 | 14,88 | 0,13% | 3.006,00 |
| 13.06.2025 | 15,00 | 15,00 | 14,76 | 14,86 | -0,93% | 2.106,00 |
| 12.06.2025 | 15,00 | 15,00 | 14,98 | 15,00 | -2,60% | 5.440,00 |
| 11.06.2025 | 14,58 | 15,50 | 14,58 | 15,40 | 6,35% | 5.016,00 |
| 10.06.2025 | 14,20 | 14,69 | 14,20 | 14,48 | 0,91% | 36.704,00 |
| 09.06.2025 | 14,40 | 14,66 | 14,26 | 14,35 | -1,10% | 23.346,00 |
| 06.06.2025 | 14,50 | 15,48 | 14,45 | 14,51 | -1,06% | 8.442,00 |
| 05.06.2025 | 14,80 | 15,09 | 14,64 | 14,67 | 0,11% | 13.289,00 |
| 04.06.2025 | 15,00 | 15,00 | 14,45 | 14,65 | -2,00% | 4.503,00 |
| 03.06.2025 | 14,66 | 15,00 | 14,00 | 14,95 | 2,04% | 29.899,00 |
| 02.06.2025 | 15,26 | 15,26 | 14,52 | 14,65 | -4,75% | 1.696,00 |
| 30.05.2025 | 14,61 | 15,50 | 14,60 | 15,38 | 4,20% | 4.824,00 |
| 29.05.2025 | 15,25 | 15,25 | 14,75 | 14,76 | -3,15% | 2.063,00 |
| 28.05.2025 | 15,25 | 15,50 | 14,81 | 15,24 | 1,60% | 8.354,00 |
| 27.05.2025 | 14,86 | 15,00 | 14,84 | 15,00 | 0,67% | 3.332,00 |
| 23.05.2025 | 14,07 | 15,00 | 13,89 | 14,90 | 5,15% | 7.185,00 |
| 22.05.2025 | 14,05 | 15,20 | 14,05 | 14,17 | -2,01% | 6.510,00 |
| 21.05.2025 | 14,95 | 14,95 | 13,50 | 14,46 | -6,47% | 28.888,00 |
| 20.05.2025 | 15,46 | 15,46 | 15,46 | 15,46 | 2,76% | 664,00 |
| 19.05.2025 | 15,10 | 15,25 | 15,00 | 15,05 | -1,60% | 5.960,00 |
| 16.05.2025 | 15,52 | 15,54 | 14,86 | 15,29 | -2,05% | 7.060,00 |
| 15.05.2025 | 15,60 | 15,73 | 15,54 | 15,61 | -0,76% | 1.746,00 |
| 14.05.2025 | 15,64 | 15,73 | 15,45 | 15,73 | 1,16% | 5.720,00 |
| 13.05.2025 | 15,50 | 15,74 | 15,41 | 15,55 | 0,32% | 3.137,00 |
| 12.05.2025 | 15,31 | 15,75 | 15,09 | 15,50 | 3,40% | 4.531,00 |
| 09.05.2025 | 15,41 | 15,90 | 14,99 | 14,99 | -2,09% | 10.710,00 |
| 08.05.2025 | 15,69 | 15,72 | 15,30 | 15,31 | -1,29% | 23.979,00 |
| 07.05.2025 | 15,27 | 16,00 | 15,27 | 15,51 | 4,02% | 18.411,00 |
| 06.05.2025 | 15,14 | 15,49 | 14,50 | 14,91 | -1,84% | 12.849,00 |
| 05.05.2025 | 14,60 | 15,45 | 14,60 | 15,19 | 3,19% | 9.440,00 |
| 02.05.2025 | 14,50 | 15,00 | 14,38 | 14,72 | 1,17% | 102.803,00 |
| 01.05.2025 | 14,19 | 14,82 | 13,92 | 14,55 | 2,46% | 35.100,00 |
| 30.04.2025 | 14,08 | 14,40 | 14,08 | 14,20 | -1,18% | 3.293,00 |
| 29.04.2025 | 14,25 | 14,37 | 14,00 | 14,37 | -0,90% | 7.586,00 |
| 28.04.2025 | 14,20 | 14,99 | 14,00 | 14,50 | 7,01% | 14.553,00 |
| 25.04.2025 | 13,80 | 14,14 | 13,35 | 13,55 | -2,38% | 9.349,00 |
| 24.04.2025 | 13,70 | 14,10 | 13,40 | 13,88 | 0,58% | 4.491,00 |
| 23.04.2025 | 13,27 | 14,14 | 13,27 | 13,80 | 3,53% | 10.743,00 |
| 22.04.2025 | 13,10 | 13,52 | 12,85 | 13,33 | 1,99% | 10.341,00 |
| 21.04.2025 | 12,66 | 13,60 | 12,66 | 13,07 | -4,18% | 4.121,00 |
| 17.04.2025 | 13,52 | 13,67 | 13,50 | 13,64 | 1,45% | 3.597,00 |
| 16.04.2025 | 13,30 | 13,45 | 13,09 | 13,45 | 0,19% | 10.396,00 |
| 15.04.2025 | 13,60 | 13,72 | 13,40 | 13,42 | -2,54% | 11.729,00 |
| 14.04.2025 | 13,59 | 13,77 | 13,18 | 13,77 | 3,92% | 14.742,00 |
| 11.04.2025 | 13,59 | 13,59 | 13,06 | 13,25 | 0,38% | 16.763,00 |
| 10.04.2025 | 13,26 | 13,60 | 13,19 | 13,20 | -0,83% | 47.255,00 |
| 09.04.2025 | 12,69 | 13,68 | 12,65 | 13,31 | 3,74% | 85.554,00 |
| 08.04.2025 | 13,23 | 13,39 | 12,44 | 12,83 | -2,21% | 11.488,00 |