14,855$
-2,14%
Echtzeit-Aktienkurs Silicom Ltd.
Bid:
Ask:
Aktienkurse zur Silicom Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 15,59 | 15,59 | 14,60 | 15,18 | -3,89% | 27.844,00 |
| 05.11.2025 | 15,72 | 15,91 | 15,26 | 15,80 | -1,53% | 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 |
| 31.10.2025 | 16,16 | 16,43 | 15,90 | 16,43 | 3,86% | 16.206,00 |
| 30.10.2025 | 17,18 | 17,18 | 15,19 | 15,82 | -14,90% | 120.525,00 |
| 29.10.2025 | 17,66 | 18,59 | 17,66 | 18,59 | 4,20% | 15.734,00 |
| 28.10.2025 | 17,48 | 18,24 | 17,48 | 17,84 | 2,53% | 129.310,00 |
| 27.10.2025 | 17,26 | 17,96 | 17,26 | 17,40 | 1,22% | 12.963,00 |
| 24.10.2025 | 17,26 | 17,49 | 17,16 | 17,19 | -1,77% | 2.693,00 |
| 23.10.2025 | 16,88 | 17,50 | 16,88 | 17,50 | 3,55% | 7.113,00 |
| 22.10.2025 | 16,75 | 17,28 | 16,75 | 16,90 | 0,00% | 12.091,00 |
| 21.10.2025 | 17,19 | 17,20 | 16,90 | 16,90 | -1,74% | 7.092,00 |
| 20.10.2025 | 17,30 | 17,50 | 17,01 | 17,20 | -0,58% | 12.246,00 |
| 17.10.2025 | 16,72 | 17,37 | 16,67 | 17,30 | 1,29% | 14.002,00 |
| 16.10.2025 | 17,60 | 17,60 | 16,83 | 17,08 | -2,90% | 13.658,00 |
| 15.10.2025 | 17,49 | 17,80 | 17,23 | 17,59 | 3,84% | 14.034,00 |
| 14.10.2025 | 17,25 | 17,50 | 16,93 | 16,94 | -1,68% | 14.193,00 |
| 13.10.2025 | 18,67 | 18,67 | 17,23 | 17,23 | -3,26% | 22.649,00 |
| 10.10.2025 | 18,62 | 18,65 | 17,80 | 17,81 | -2,14% | 14.043,00 |
| 09.10.2025 | 17,84 | 18,90 | 17,84 | 18,20 | 3,35% | 20.388,00 |
| 08.10.2025 | 17,50 | 18,00 | 17,44 | 17,61 | 0,28% | 22.813,00 |
| 07.10.2025 | 17,46 | 17,64 | 17,37 | 17,56 | -0,51% | 25.700,00 |
| 06.10.2025 | 17,46 | 18,85 | 17,46 | 17,65 | 1,38% | 19.407,00 |
| 03.10.2025 | 17,41 | 17,41 | 17,41 | 17,41 | 0,99% | 102,00 |
| 02.10.2025 | 17,15 | 17,33 | 17,01 | 17,24 | -0,63% | 4.143,00 |
| 01.10.2025 | 17,99 | 17,99 | 17,21 | 17,35 | -2,09% | 20.469,00 |
| 30.09.2025 | 17,50 | 17,89 | 17,30 | 17,72 | 1,87% | 16.555,00 |
| 29.09.2025 | 17,54 | 18,25 | 17,31 | 17,40 | 0,61% | 18.895,00 |
| 26.09.2025 | 17,58 | 17,67 | 17,27 | 17,29 | -1,20% | 6.518,00 |
| 25.09.2025 | 17,75 | 18,23 | 17,31 | 17,50 | -1,41% | 25.583,00 |
| 24.09.2025 | 18,32 | 18,32 | 17,69 | 17,75 | -0,17% | 8.543,00 |
| 23.09.2025 | 18,00 | 18,22 | 17,58 | 17,78 | 1,17% | 15.497,00 |
| 22.09.2025 | 16,99 | 17,90 | 16,94 | 17,58 | 3,87% | 32.523,00 |
| 19.09.2025 | 18,55 | 18,55 | 16,92 | 16,92 | -5,45% | 28.750,00 |
| 18.09.2025 | 17,05 | 18,47 | 17,05 | 17,90 | 1,04% | 33.014,00 |
| 17.09.2025 | 18,51 | 18,85 | 17,08 | 17,71 | -4,32% | 31.383,00 |
| 16.09.2025 | 18,73 | 18,94 | 18,25 | 18,51 | -0,48% | 18.152,00 |
| 15.09.2025 | 18,50 | 18,96 | 18,09 | 18,60 | 1,64% | 12.530,00 |
| 12.09.2025 | 18,32 | 19,18 | 18,30 | 18,30 | -0,54% | 34.721,00 |
| 11.09.2025 | 17,84 | 19,36 | 17,84 | 18,40 | 3,14% | 18.950,00 |
| 10.09.2025 | 17,43 | 18,24 | 17,15 | 17,84 | 2,35% | 14.273,00 |
| 09.09.2025 | 17,26 | 17,43 | 17,26 | 17,43 | -0,06% | 992,00 |
| 08.09.2025 | 16,84 | 17,76 | 16,84 | 17,44 | 3,81% | 21.222,00 |
| 05.09.2025 | 16,59 | 16,89 | 16,50 | 16,80 | 0,12% | 2.029,00 |
| 04.09.2025 | 16,21 | 17,00 | 16,21 | 16,78 | 3,58% | 6.808,00 |
| 03.09.2025 | 16,25 | 16,40 | 16,20 | 16,20 | 0,28% | 4.192,00 |
| 02.09.2025 | 16,40 | 16,40 | 15,84 | 16,16 | -1,70% | 10.632,00 |
| 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% | 14.082,00 |
| 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% | 11.660,00 |
| 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 | 15,50 | 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% | 24.794,00 |
| 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 |