20,600$
-3,24%
Echtzeit-Aktienkurs Silicom Ltd.
Bid:
Ask:
Aktienkurse zur Silicom Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 21,12 | 22,00 | 20,29 | 20,79 | -2,49% | 51.072,00 |
| 26.03.2026 | 22,01 | 22,59 | 21,05 | 21,32 | -5,66% | 56.394,00 |
| 25.03.2026 | 19,97 | 23,10 | 19,69 | 22,60 | 13,57% | 137.846,00 |
| 24.03.2026 | 18,61 | 19,97 | 18,61 | 19,90 | 7,22% | 74.993,00 |
| 23.03.2026 | 18,52 | 19,37 | 17,88 | 18,56 | 2,32% | 49.216,00 |
| 20.03.2026 | 19,07 | 19,11 | 17,82 | 18,14 | -3,69% | 19.174,00 |
| 19.03.2026 | 18,84 | 18,90 | 18,32 | 18,84 | -2,31% | 10.436,00 |
| 18.03.2026 | 19,45 | 19,45 | 19,09 | 19,28 | -0,87% | 6.569,00 |
| 17.03.2026 | 19,36 | 19,69 | 19,22 | 19,45 | 0,78% | 13.174,00 |
| 16.03.2026 | 19,02 | 19,60 | 19,02 | 19,30 | 1,31% | 26.991,00 |
| 13.03.2026 | 19,10 | 19,54 | 18,68 | 19,05 | -0,26% | 26.792,00 |
| 12.03.2026 | 19,50 | 19,90 | 18,72 | 19,10 | -0,78% | 79.475,00 |
| 11.03.2026 | 19,46 | 20,66 | 19,09 | 19,25 | -1,13% | 92.679,00 |
| 10.03.2026 | 19,01 | 19,97 | 19,01 | 19,47 | 2,20% | 119.585,00 |
| 09.03.2026 | 18,67 | 19,67 | 18,55 | 19,05 | 0,05% | 36.002,00 |
| 06.03.2026 | 18,75 | 19,59 | 18,75 | 19,04 | 0,85% | 24.116,00 |
| 05.03.2026 | 20,17 | 20,43 | 18,75 | 18,88 | -7,00% | 111.162,00 |
| 04.03.2026 | 20,20 | 20,50 | 19,75 | 20,30 | 0,74% | 94.752,00 |
| 03.03.2026 | 19,95 | 20,30 | 18,83 | 20,15 | -1,71% | 39.287,00 |
| 02.03.2026 | 19,33 | 21,50 | 18,85 | 20,50 | 4,06% | 58.320,00 |
| 27.02.2026 | 19,30 | 19,91 | 19,09 | 19,70 | 2,23% | 36.863,00 |
| 26.02.2026 | 19,05 | 19,97 | 19,05 | 19,27 | -4,84% | 17.652,00 |
| 25.02.2026 | 20,22 | 20,46 | 18,97 | 20,25 | 2,07% | 16.222,00 |
| 24.02.2026 | 19,49 | 20,30 | 19,49 | 19,84 | 1,69% | 17.895,00 |
| 23.02.2026 | 19,57 | 19,57 | 17,91 | 19,51 | -1,34% | 59.071,00 |
| 20.02.2026 | 19,74 | 20,73 | 19,47 | 19,78 | 1,67% | 27.034,00 |
| 19.02.2026 | 19,56 | 20,02 | 18,85 | 19,45 | -1,52% | 46.102,00 |
| 18.02.2026 | 19,88 | 20,64 | 19,53 | 19,75 | -2,42% | 58.091,00 |
| 17.02.2026 | 19,29 | 20,24 | 19,29 | 20,24 | 3,74% | 23.994,00 |
| 13.02.2026 | 18,74 | 19,51 | 18,74 | 19,51 | 1,99% | 3.675,00 |
| 12.02.2026 | 19,26 | 20,01 | 18,55 | 19,13 | -1,39% | 17.471,00 |
| 11.02.2026 | 20,65 | 20,77 | 19,17 | 19,40 | -6,46% | 65.453,00 |
| 10.02.2026 | 20,62 | 21,22 | 19,10 | 20,74 | -1,29% | 28.985,00 |
| 09.02.2026 | 20,26 | 21,15 | 20,00 | 21,01 | 2,39% | 38.561,00 |
| 06.02.2026 | 19,65 | 20,68 | 19,65 | 20,52 | 5,28% | 20.711,00 |
| 05.02.2026 | 20,43 | 20,75 | 19,35 | 19,49 | -6,25% | 44.822,00 |
| 04.02.2026 | 21,13 | 21,70 | 20,28 | 20,79 | 1,17% | 37.819,00 |
| 03.02.2026 | 20,44 | 21,50 | 19,80 | 20,55 | 1,73% | 87.220,00 |
| 02.02.2026 | 18,18 | 20,96 | 18,18 | 20,20 | 11,54% | 63.979,00 |
| 30.01.2026 | 19,20 | 19,77 | 16,97 | 18,11 | -6,50% | 119.030,00 |
| 29.01.2026 | 17,50 | 23,00 | 16,96 | 19,37 | 28,62% | 773.673,00 |
| 28.01.2026 | 16,04 | 17,22 | 15,04 | 15,06 | -5,04% | 60.646,00 |
| 27.01.2026 | 15,98 | 16,13 | 15,80 | 15,86 | -0,13% | 8.765,00 |
| 26.01.2026 | 16,62 | 16,62 | 15,86 | 15,88 | -5,02% | 28.787,00 |
| 23.01.2026 | 16,60 | 17,79 | 16,30 | 16,72 | 2,58% | 74.397,00 |
| 22.01.2026 | 16,11 | 17,32 | 16,11 | 16,30 | 1,43% | 82.570,00 |
| 21.01.2026 | 15,49 | 16,96 | 15,30 | 16,07 | 4,69% | 33.384,00 |
| 20.01.2026 | 15,29 | 15,79 | 15,29 | 15,35 | -1,48% | 14.963,00 |
| 16.01.2026 | 15,81 | 15,91 | 15,58 | 15,58 | -0,64% | 22.445,00 |
| 15.01.2026 | 15,48 | 15,99 | 15,21 | 15,68 | 5,23% | 10.097,00 |
| 14.01.2026 | 15,60 | 15,87 | 14,77 | 14,90 | -2,93% | 42.927,00 |
| 13.01.2026 | 15,09 | 15,94 | 15,09 | 15,35 | 1,72% | 21.171,00 |
| 12.01.2026 | 15,15 | 15,81 | 15,09 | 15,09 | -0,33% | 15.711,00 |
| 09.01.2026 | 15,63 | 16,43 | 15,01 | 15,14 | 0,73% | 18.287,00 |
| 08.01.2026 | 15,00 | 15,51 | 14,88 | 15,03 | -1,18% | 41.304,00 |
| 07.01.2026 | 15,15 | 15,69 | 15,15 | 15,21 | 0,07% | 14.923,00 |
| 06.01.2026 | 15,55 | 15,79 | 15,20 | 15,20 | 0,26% | 9.752,00 |
| 05.01.2026 | 14,50 | 15,86 | 14,50 | 15,16 | 6,69% | 57.782,00 |
| 02.01.2026 | 14,84 | 14,84 | 14,21 | 14,21 | -3,33% | 10.044,00 |
| 31.12.2025 | 14,01 | 14,76 | 14,00 | 14,70 | 5,00% | 265.774,00 |
| 30.12.2025 | 13,73 | 14,14 | 13,72 | 14,00 | 1,97% | 17.036,00 |
| 29.12.2025 | 13,90 | 13,90 | 13,54 | 13,73 | -2,56% | 18.193,00 |
| 26.12.2025 | 14,13 | 14,13 | 13,89 | 14,09 | 0,75% | 3.748,00 |
| 24.12.2025 | 13,56 | 14,20 | 13,38 | 13,99 | 3,22% | 18.944,00 |
| 23.12.2025 | 13,51 | 13,60 | 13,51 | 13,55 | 0,28% | 16.870,00 |
| 22.12.2025 | 13,67 | 14,00 | 13,34 | 13,51 | 0,07% | 26.073,00 |
| 19.12.2025 | 14,07 | 14,25 | 13,50 | 13,50 | -3,78% | 32.605,00 |
| 18.12.2025 | 14,43 | 14,43 | 14,00 | 14,03 | -1,82% | 16.561,00 |
| 17.12.2025 | 14,12 | 14,29 | 14,12 | 14,29 | -1,24% | 11.484,00 |
| 16.12.2025 | 14,50 | 14,50 | 14,26 | 14,47 | -0,34% | 4.900,00 |
| 15.12.2025 | 14,93 | 14,93 | 14,30 | 14,52 | -0,09% | 11.684,00 |
| 12.12.2025 | 14,51 | 14,77 | 14,31 | 14,53 | -0,22% | 6.367,00 |
| 11.12.2025 | 14,70 | 14,72 | 14,53 | 14,57 | -1,99% | 3.862,00 |
| 10.12.2025 | 14,19 | 14,88 | 14,15 | 14,86 | 4,28% | 6.927,00 |
| 09.12.2025 | 14,65 | 14,65 | 14,20 | 14,25 | -2,73% | 20.034,00 |
| 08.12.2025 | 14,64 | 14,73 | 14,31 | 14,65 | -0,34% | 6.688,00 |
| 05.12.2025 | 14,95 | 15,00 | 14,60 | 14,70 | -1,93% | 6.729,00 |
| 04.12.2025 | 15,20 | 15,30 | 14,94 | 14,99 | -3,23% | 12.182,00 |
| 03.12.2025 | 15,00 | 15,56 | 15,00 | 15,49 | 2,92% | 15.024,00 |
| 02.12.2025 | 15,10 | 15,31 | 15,01 | 15,05 | -1,28% | 2.178,00 |
| 01.12.2025 | 15,14 | 15,57 | 15,14 | 15,25 | 1,63% | 9.470,00 |
| 28.11.2025 | 15,44 | 15,58 | 15,00 | 15,00 | -3,35% | 10.894,00 |
| 26.11.2025 | 14,98 | 15,76 | 14,98 | 15,52 | 4,16% | 10.819,00 |
| 25.11.2025 | 14,71 | 15,36 | 14,71 | 14,90 | 0,20% | 21.852,00 |
| 24.11.2025 | 14,18 | 14,93 | 14,09 | 14,87 | 5,76% | 24.219,00 |
| 21.11.2025 | 14,24 | 14,24 | 13,46 | 14,06 | 2,33% | 17.250,00 |
| 20.11.2025 | 14,16 | 14,21 | 13,61 | 13,74 | -2,73% | 14.620,00 |
| 19.11.2025 | 14,71 | 14,71 | 14,13 | 14,13 | -3,98% | 11.197,00 |
| 18.11.2025 | 14,12 | 14,78 | 13,95 | 14,71 | 3,23% | 21.084,00 |
| 17.11.2025 | 14,77 | 14,90 | 14,03 | 14,25 | -4,75% | 23.177,00 |
| 14.11.2025 | 14,20 | 15,04 | 13,90 | 14,96 | 4,62% | 26.288,00 |
| 13.11.2025 | 14,55 | 15,12 | 14,07 | 14,30 | -1,72% | 15.219,00 |
| 12.11.2025 | 15,17 | 15,23 | 14,55 | 14,55 | -2,03% | 16.158,00 |
| 11.11.2025 | 15,12 | 15,12 | 14,70 | 14,85 | -1,84% | 14.316,00 |
| 10.11.2025 | 15,18 | 15,68 | 14,81 | 15,13 | -0,20% | 23.658,00 |
| 07.11.2025 | 15,00 | 15,17 | 14,81 | 15,16 | -0,13% | 5.999,00 |
| 06.11.2025 | 15,59 | 15,59 | 14,60 | 15,18 | -3,25% | 27.844,00 |
| 05.11.2025 | 15,72 | 15,91 | 15,26 | 15,69 | -2,18% | 43.741,00 |
| 04.11.2025 | 15,85 | 16,08 | 15,51 | 16,04 | -2,37% | 23.303,00 |
| 03.11.2025 | 16,62 | 16,80 | 15,89 | 16,43 | 0,00% | 20.515,00 |