16,650$
0,91%
Echtzeit-Aktienkurs Silicom Ltd.
Bid:
Ask:
Aktienkurse zur Silicom Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 16,24 | 16,72 | 16,23 | 16,65 | 0,91% | 11.100,00 |
| 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 |
| 13.01.2025 | 17,60 | 17,81 | 17,54 | 17,56 | 0,00% | 20.655,00 |
| 10.01.2025 | 16,88 | 17,78 | 16,44 | 17,56 | 1,74% | 19.792,00 |
| 08.01.2025 | 17,61 | 17,61 | 15,70 | 17,26 | -2,04% | 41.644,00 |
| 07.01.2025 | 17,99 | 18,24 | 17,30 | 17,62 | -2,11% | 87.799,00 |
| 06.01.2025 | 16,37 | 18,09 | 16,02 | 18,00 | 10,97% | 79.200,00 |
| 03.01.2025 | 15,60 | 16,54 | 15,51 | 16,22 | 5,53% | 59.563,00 |
| 02.01.2025 | 16,45 | 16,45 | 15,36 | 15,37 | -5,76% | 88.601,00 |
| 31.12.2024 | 15,34 | 16,34 | 15,34 | 16,31 | 5,70% | 24.130,00 |
| 30.12.2024 | 16,43 | 16,70 | 15,03 | 15,43 | -6,60% | 76.724,00 |
| 27.12.2024 | 16,39 | 17,30 | 16,14 | 16,52 | 1,35% | 103.041,00 |
| 26.12.2024 | 16,33 | 16,43 | 16,05 | 16,30 | -1,33% | 23.915,00 |
| 24.12.2024 | 14,94 | 16,68 | 14,50 | 16,52 | 9,19% | 32.632,00 |
| 23.12.2024 | 15,29 | 15,39 | 14,98 | 15,13 | 0,00% | 24.955,00 |
| 20.12.2024 | 14,88 | 15,28 | 14,78 | 15,13 | 1,20% | 48.864,00 |
| 19.12.2024 | 14,81 | 15,20 | 14,51 | 14,95 | 0,00% | 41.327,00 |
| 18.12.2024 | 15,05 | 15,40 | 14,72 | 14,95 | -1,12% | 18.959,00 |
| 17.12.2024 | 15,15 | 15,40 | 14,82 | 15,12 | -0,72% | 34.553,00 |
| 16.12.2024 | 14,90 | 15,23 | 14,55 | 15,23 | 0,93% | 17.510,00 |
| 13.12.2024 | 14,72 | 15,09 | 14,21 | 15,09 | 0,60% | 19.377,00 |
| 12.12.2024 | 14,25 | 15,15 | 14,13 | 15,00 | 5,86% | 45.249,00 |
| 11.12.2024 | 13,86 | 14,50 | 13,60 | 14,17 | 0,57% | 97.161,00 |
| 10.12.2024 | 13,69 | 14,09 | 13,57 | 14,09 | 1,81% | 141.050,00 |
| 09.12.2024 | 13,62 | 14,07 | 13,52 | 13,84 | 1,21% | 40.595,00 |
| 06.12.2024 | 13,97 | 14,00 | 13,67 | 13,67 | -2,26% | 13.731,00 |
| 05.12.2024 | 13,75 | 14,14 | 13,74 | 13,99 | 0,54% | 15.954,00 |
| 04.12.2024 | 13,22 | 13,99 | 13,22 | 13,92 | 4,86% | 33.895,00 |
| 03.12.2024 | 13,70 | 13,91 | 12,66 | 13,27 | -4,39% | 107.265,00 |
| 02.12.2024 | 13,07 | 13,99 | 12,98 | 13,88 | 6,52% | 23.021,00 |
| 29.11.2024 | 13,30 | 13,35 | 12,50 | 13,03 | -2,10% | 47.106,00 |
| 27.11.2024 | 14,66 | 14,80 | 12,29 | 13,31 | -10,07% | 211.703,00 |
| 26.11.2024 | 14,70 | 14,95 | 14,67 | 14,80 | -1,04% | 6.762,00 |
| 25.11.2024 | 13,98 | 15,14 | 13,62 | 14,96 | 5,17% | 25.599,00 |
| 22.11.2024 | 14,52 | 14,69 | 14,22 | 14,22 | -2,60% | 9.161,00 |
| 21.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,83% | 2.802,00 |
| 20.11.2024 | 13,90 | 14,48 | 13,88 | 14,48 | 3,43% | 8.221,00 |
| 19.11.2024 | 13,88 | 14,04 | 13,61 | 14,00 | 0,72% | 39.974,00 |
| 18.11.2024 | 14,40 | 14,40 | 13,63 | 13,90 | -3,41% | 35.503,00 |
| 15.11.2024 | 14,00 | 14,39 | 13,99 | 14,39 | 2,79% | 6.183,00 |
| 14.11.2024 | 14,55 | 14,55 | 13,75 | 14,00 | -2,64% | 38.578,00 |
| 13.11.2024 | 14,00 | 14,48 | 14,00 | 14,38 | 1,99% | 12.244,00 |
| 12.11.2024 | 14,37 | 14,37 | 14,00 | 14,10 | -2,22% | 11.724,00 |
| 11.11.2024 | 14,20 | 14,51 | 14,19 | 14,42 | 0,49% | 30.422,00 |
| 08.11.2024 | 14,33 | 14,51 | 14,14 | 14,35 | 0,21% | 2.351,00 |
| 07.11.2024 | 14,16 | 14,65 | 14,16 | 14,32 | 0,48% | 6.936,00 |
| 06.11.2024 | 14,45 | 14,70 | 14,25 | 14,25 | -2,56% | 15.373,00 |
| 05.11.2024 | 13,71 | 14,90 | 13,71 | 14,63 | 8,66% | 21.262,00 |
| 04.11.2024 | 13,64 | 13,91 | 13,46 | 13,46 | -1,39% | 7.675,00 |
| 01.11.2024 | 13,25 | 13,68 | 13,25 | 13,65 | 1,11% | 4.440,00 |
| 31.10.2024 | 13,79 | 13,80 | 13,03 | 13,50 | 0,00% | 15.601,00 |
| 30.10.2024 | 13,40 | 13,81 | 13,40 | 13,50 | 1,44% | 7.549,00 |
| 29.10.2024 | 12,96 | 13,50 | 12,92 | 13,31 | 1,20% | 4.075,00 |
| 28.10.2024 | 12,77 | 13,18 | 12,72 | 13,15 | 1,70% | 16.200,00 |
| 25.10.2024 | 13,17 | 13,18 | 12,80 | 12,93 | -3,05% | 6.946,00 |
| 24.10.2024 | 13,25 | 13,36 | 13,03 | 13,34 | -0,02% | 8.014,00 |
| 23.10.2024 | 13,34 | 13,34 | 13,34 | 13,34 | -1,19% | 1.192,00 |
| 22.10.2024 | 13,58 | 13,69 | 13,50 | 13,50 | -2,03% | 4.739,00 |
| 21.10.2024 | 13,66 | 13,89 | 13,66 | 13,78 | 0,00% | 7.619,00 |
| 18.10.2024 | 13,71 | 13,85 | 13,68 | 13,78 | -0,79% | 11.864,00 |
| 17.10.2024 | 13,90 | 13,90 | 13,71 | 13,89 | -0,71% | 11.549,00 |
| 16.10.2024 | 13,68 | 14,00 | 13,41 | 13,99 | 1,60% | 12.551,00 |
| 15.10.2024 | 13,52 | 13,79 | 13,31 | 13,77 | 0,15% | 4.927,00 |
| 14.10.2024 | 13,62 | 13,75 | 13,50 | 13,75 | 0,07% | 3.939,00 |
| 11.10.2024 | 13,57 | 13,75 | 13,57 | 13,74 | -0,07% | 10.428,00 |
| 10.10.2024 | 13,24 | 13,75 | 13,20 | 13,75 | 3,93% | 19.446,00 |
| 09.10.2024 | 13,48 | 13,61 | 13,19 | 13,23 | -3,99% | 7.758,00 |
| 08.10.2024 | 13,00 | 13,82 | 13,00 | 13,78 | 5,11% | 17.653,00 |
| 07.10.2024 | 13,61 | 13,66 | 13,11 | 13,11 | -3,03% | 7.136,00 |
| 04.10.2024 | 13,46 | 13,60 | 13,46 | 13,52 | 1,25% | 4.865,00 |