13,140$
-5,94%
Echtzeit-Aktienkurs Silicom Ltd.
Bid:
Ask:
Aktienkurse zur Silicom Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |