14,680$
0,10%
Echtzeit-Aktienkurs Silicom Ltd.
Bid:
Ask:
Aktienkurse zur Silicom Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 12,87 | 13,42 | 12,87 | 13,12 | -2,09% | 13.844,00 |
| 04.04.2025 | 13,61 | 13,85 | 12,58 | 13,40 | -4,08% | 28.312,00 |
| 03.04.2025 | 14,27 | 14,57 | 13,89 | 13,97 | -4,45% | 33.071,00 |
| 02.04.2025 | 14,80 | 14,80 | 14,55 | 14,62 | -0,41% | 16.121,00 |
| 01.04.2025 | 14,21 | 15,00 | 14,21 | 14,68 | -1,34% | 14.509,00 |
| 31.03.2025 | 14,56 | 15,00 | 14,27 | 14,88 | -0,73% | 19.651,00 |
| 28.03.2025 | 15,11 | 15,11 | 14,60 | 14,99 | -2,47% | 34.711,00 |
| 27.03.2025 | 15,06 | 15,37 | 14,80 | 15,37 | 2,74% | 25.559,00 |
| 26.03.2025 | 14,85 | 15,31 | 14,72 | 14,96 | 0,07% | 10.098,00 |
| 25.03.2025 | 14,99 | 15,55 | 14,71 | 14,95 | 1,70% | 44.791,00 |
| 24.03.2025 | 14,38 | 15,00 | 14,38 | 14,70 | 1,24% | 14.326,00 |
| 21.03.2025 | 14,93 | 15,09 | 14,41 | 14,52 | -1,76% | 39.405,00 |
| 20.03.2025 | 14,76 | 15,69 | 14,75 | 14,78 | -1,47% | 46.768,00 |
| 19.03.2025 | 15,01 | 15,13 | 14,91 | 15,00 | 1,49% | 19.586,00 |
| 18.03.2025 | 15,10 | 15,25 | 14,66 | 14,78 | -1,83% | 17.280,00 |
| 17.03.2025 | 15,12 | 15,50 | 14,61 | 15,06 | -0,29% | 26.903,00 |
| 14.03.2025 | 15,00 | 15,66 | 14,70 | 15,10 | 1,75% | 39.373,00 |
| 13.03.2025 | 15,44 | 15,67 | 14,44 | 14,84 | -5,84% | 44.121,00 |
| 12.03.2025 | 15,74 | 15,86 | 15,39 | 15,76 | 3,48% | 22.955,00 |
| 11.03.2025 | 15,07 | 15,87 | 15,03 | 15,23 | 0,73% | 23.569,00 |
| 10.03.2025 | 15,53 | 15,53 | 15,00 | 15,12 | -1,18% | 19.237,00 |
| 07.03.2025 | 15,44 | 15,67 | 14,91 | 15,30 | -1,48% | 31.022,00 |
| 06.03.2025 | 15,00 | 15,55 | 14,94 | 15,53 | 2,85% | 7.388,00 |
| 05.03.2025 | 15,47 | 15,84 | 15,10 | 15,10 | -1,31% | 16.987,00 |
| 04.03.2025 | 15,63 | 15,63 | 15,05 | 15,30 | -2,05% | 20.922,00 |
| 03.03.2025 | 16,02 | 16,13 | 15,62 | 15,62 | -2,38% | 12.171,00 |
| 28.02.2025 | 16,35 | 16,72 | 15,90 | 16,00 | -3,03% | 18.156,00 |
| 27.02.2025 | 16,55 | 16,67 | 16,44 | 16,50 | -1,37% | 8.308,00 |
| 26.02.2025 | 16,31 | 16,73 | 16,31 | 16,73 | 1,52% | 6.318,00 |
| 25.02.2025 | 16,56 | 16,72 | 16,31 | 16,48 | -3,46% | 10.647,00 |
| 24.02.2025 | 16,48 | 17,07 | 16,38 | 17,07 | 2,83% | 10.588,00 |
| 21.02.2025 | 16,53 | 16,76 | 16,50 | 16,60 | -0,12% | 13.693,00 |
| 20.02.2025 | 17,02 | 17,06 | 16,62 | 16,62 | -3,15% | 18.716,00 |
| 19.02.2025 | 17,00 | 17,16 | 17,00 | 17,16 | 0,94% | 3.997,00 |
| 18.02.2025 | 16,38 | 17,46 | 16,35 | 17,00 | 1,07% | 21.792,00 |
| 14.02.2025 | 16,50 | 16,83 | 16,50 | 16,82 | 3,19% | 5.470,00 |
| 13.02.2025 | 16,40 | 16,52 | 16,28 | 16,30 | -2,16% | 6.589,00 |
| 12.02.2025 | 16,80 | 16,97 | 16,44 | 16,66 | 0,12% | 20.491,00 |
| 11.02.2025 | 16,70 | 16,97 | 16,64 | 16,64 | -1,25% | 2.598,00 |
| 10.02.2025 | 17,27 | 17,32 | 16,74 | 16,85 | -1,59% | 5.817,00 |
| 07.02.2025 | 17,57 | 18,15 | 17,00 | 17,12 | -2,15% | 22.096,00 |
| 06.02.2025 | 16,88 | 17,50 | 16,50 | 17,50 | 2,94% | 30.114,00 |
| 05.02.2025 | 16,60 | 17,05 | 16,60 | 17,00 | 1,49% | 10.627,00 |
| 04.02.2025 | 17,34 | 17,58 | 16,41 | 16,75 | -0,89% | 16.792,00 |
| 03.02.2025 | 17,56 | 17,56 | 16,44 | 16,90 | -3,76% | 20.578,00 |
| 31.01.2025 | 17,00 | 17,63 | 17,00 | 17,56 | 2,93% | 5.559,00 |
| 30.01.2025 | 15,74 | 17,40 | 15,56 | 17,06 | -3,56% | 29.540,00 |
| 29.01.2025 | 17,25 | 17,88 | 17,15 | 17,69 | 4,43% | 32.852,00 |
| 28.01.2025 | 17,27 | 17,41 | 16,90 | 16,94 | -1,63% | 12.281,00 |
| 27.01.2025 | 17,23 | 17,40 | 16,45 | 17,22 | -0,92% | 28.105,00 |
| 24.01.2025 | 17,03 | 17,53 | 16,98 | 17,38 | 0,17% | 6.295,00 |
| 23.01.2025 | 16,98 | 17,90 | 16,81 | 17,35 | 0,75% | 12.600,00 |
| 22.01.2025 | 17,38 | 17,78 | 17,00 | 17,22 | 0,12% | 12.049,00 |
| 21.01.2025 | 16,91 | 17,43 | 16,57 | 17,20 | 1,84% | 35.002,00 |
| 17.01.2025 | 17,01 | 17,01 | 16,64 | 16,89 | -1,72% | 9.432,00 |
| 16.01.2025 | 16,96 | 17,38 | 16,96 | 17,19 | 0,85% | 10.995,00 |
| 15.01.2025 | 16,67 | 17,32 | 16,44 | 17,04 | 2,40% | 40.075,00 |
| 14.01.2025 | 17,71 | 17,73 | 16,64 | 16,64 | -5,24% | 19.516,00 |