15,490$
0,32%
Echtzeit-Aktienkurs Silicom Ltd.
Bid:
Ask:
Aktienkurse zur Silicom Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 15,59 | 15,59 | 15,49 | 15,49 | 0,32% | 600,00 |
| 29.04.2024 | 15,43 | 15,70 | 15,40 | 15,44 | 1,51% | 9.063,00 |
| 26.04.2024 | 15,40 | 15,41 | 15,21 | 15,21 | -1,11% | 38.407,00 |
| 25.04.2024 | 15,33 | 15,46 | 15,21 | 15,38 | -0,84% | 6.645,00 |
| 24.04.2024 | 15,33 | 15,58 | 15,33 | 15,51 | 1,01% | 21.038,00 |
| 23.04.2024 | 15,32 | 15,44 | 15,25 | 15,36 | 1,02% | 12.368,00 |
| 22.04.2024 | 15,30 | 15,49 | 15,20 | 15,20 | -1,68% | 6.694,00 |
| 19.04.2024 | 15,44 | 15,51 | 15,40 | 15,46 | 1,11% | 12.018,00 |
| 18.04.2024 | 15,48 | 15,48 | 15,16 | 15,29 | 0,86% | 23.406,00 |
| 17.04.2024 | 15,25 | 15,26 | 15,15 | 15,16 | 0,20% | 10.015,00 |
| 16.04.2024 | 15,12 | 15,37 | 15,10 | 15,13 | -0,66% | 43.709,00 |
| 15.04.2024 | 15,11 | 15,39 | 15,11 | 15,23 | 0,79% | 53.077,00 |
| 12.04.2024 | 15,18 | 15,25 | 15,10 | 15,11 | -1,82% | 13.754,00 |
| 11.04.2024 | 15,10 | 15,42 | 15,07 | 15,39 | 2,40% | 12.676,00 |
| 10.04.2024 | 15,19 | 15,37 | 15,02 | 15,03 | -0,73% | 16.217,00 |
| 09.04.2024 | 15,07 | 15,26 | 15,02 | 15,14 | -0,92% | 8.576,00 |
| 08.04.2024 | 15,45 | 15,50 | 15,06 | 15,28 | 0,53% | 23.974,00 |
| 05.04.2024 | 15,21 | 15,40 | 15,12 | 15,20 | -0,65% | 11.157,00 |
| 04.04.2024 | 15,38 | 15,67 | 15,00 | 15,30 | -0,71% | 18.082,00 |
| 03.04.2024 | 15,19 | 15,51 | 15,12 | 15,41 | 0,92% | 22.141,00 |
| 02.04.2024 | 15,32 | 15,32 | 15,18 | 15,27 | -0,59% | 5.477,00 |
| 01.04.2024 | 14,81 | 15,36 | 14,80 | 15,36 | 3,43% | 24.462,00 |
| 28.03.2024 | 15,61 | 15,61 | 14,80 | 14,85 | -3,70% | 70.293,00 |
| 27.03.2024 | 15,50 | 15,58 | 15,39 | 15,42 | -0,52% | 10.346,00 |
| 26.03.2024 | 15,53 | 15,53 | 15,41 | 15,50 | -0,90% | 22.976,00 |
| 25.03.2024 | 15,45 | 15,64 | 15,22 | 15,64 | 0,26% | 13.475,00 |
| 22.03.2024 | 15,50 | 15,62 | 15,25 | 15,60 | 1,30% | 13.076,00 |
| 21.03.2024 | 14,95 | 15,49 | 14,95 | 15,40 | 1,32% | 23.931,00 |
| 20.03.2024 | 14,94 | 15,26 | 14,94 | 15,20 | -0,13% | 15.545,00 |
| 19.03.2024 | 15,00 | 15,22 | 15,00 | 15,22 | 0,66% | 10.937,00 |
| 18.03.2024 | 15,48 | 15,48 | 14,98 | 15,12 | -2,89% | 22.982,00 |
| 15.03.2024 | 15,24 | 15,75 | 15,12 | 15,57 | 3,77% | 42.527,00 |
| 14.03.2024 | 14,80 | 15,10 | 14,80 | 15,01 | 0,37% | 26.491,00 |
| 13.03.2024 | 15,16 | 15,30 | 14,87 | 14,95 | -2,29% | 20.267,00 |
| 12.03.2024 | 15,30 | 15,46 | 14,80 | 15,30 | 1,93% | 20.575,00 |
| 11.03.2024 | 15,54 | 15,89 | 15,00 | 15,01 | -2,53% | 26.538,00 |
| 08.03.2024 | 15,89 | 15,90 | 15,32 | 15,40 | -2,16% | 14.674,00 |
| 07.03.2024 | 15,27 | 15,74 | 15,27 | 15,74 | 2,61% | 13.109,00 |
| 06.03.2024 | 15,50 | 15,50 | 14,96 | 15,34 | 1,59% | 16.871,00 |
| 05.03.2024 | 15,25 | 15,45 | 15,10 | 15,10 | -2,64% | 11.234,00 |
| 04.03.2024 | 14,94 | 15,51 | 14,94 | 15,51 | 2,72% | 30.427,00 |
| 01.03.2024 | 15,38 | 15,38 | 14,89 | 15,10 | -0,79% | 55.461,00 |
| 29.02.2024 | 15,22 | 15,60 | 15,22 | 15,22 | 0,13% | 16.198,00 |
| 28.02.2024 | 15,30 | 15,30 | 15,11 | 15,20 | -1,43% | 33.671,00 |
| 27.02.2024 | 15,58 | 15,87 | 15,39 | 15,42 | 0,13% | 28.244,00 |
| 26.02.2024 | 15,52 | 15,60 | 15,27 | 15,40 | -0,19% | 34.092,00 |
| 23.02.2024 | 15,16 | 15,45 | 15,15 | 15,43 | 0,59% | 45.493,00 |
| 22.02.2024 | 15,02 | 15,36 | 15,01 | 15,34 | 1,59% | 31.345,00 |
| 21.02.2024 | 15,32 | 15,32 | 15,02 | 15,10 | -1,63% | 34.633,00 |
| 20.02.2024 | 15,40 | 15,75 | 15,20 | 15,35 | 0,99% | 53.625,00 |
| 16.02.2024 | 15,30 | 15,50 | 15,11 | 15,20 | -0,33% | 24.247,00 |
| 15.02.2024 | 15,36 | 15,89 | 15,25 | 15,25 | -0,33% | 46.139,00 |
| 14.02.2024 | 16,99 | 16,99 | 15,30 | 15,30 | 0,59% | 45.323,00 |
| 13.02.2024 | 15,65 | 15,88 | 15,13 | 15,21 | -4,28% | 44.165,00 |
| 12.02.2024 | 15,55 | 16,21 | 15,55 | 15,89 | 3,11% | 25.465,00 |
| 09.02.2024 | 16,82 | 16,82 | 15,37 | 15,41 | -2,28% | 40.172,00 |
| 08.02.2024 | 15,69 | 16,26 | 15,51 | 15,77 | 0,00% | 41.317,00 |
| 07.02.2024 | 16,45 | 16,53 | 15,68 | 15,77 | -4,13% | 33.206,00 |
| 06.02.2024 | 16,76 | 16,87 | 16,45 | 16,45 | -2,55% | 37.871,00 |
| 05.02.2024 | 17,00 | 17,10 | 16,75 | 16,88 | -0,82% | 189.456,00 |
| 02.02.2024 | 16,98 | 17,23 | 16,76 | 17,02 | 0,18% | 64.755,00 |
| 01.02.2024 | 16,50 | 17,26 | 14,98 | 16,99 | -1,45% | 259.034,00 |
| 31.01.2024 | 17,43 | 17,49 | 17,09 | 17,24 | 0,06% | 29.359,00 |
| 30.01.2024 | 17,17 | 17,38 | 17,00 | 17,23 | 1,06% | 40.406,00 |
| 29.01.2024 | 16,91 | 17,48 | 16,91 | 17,05 | 0,00% | 31.644,00 |
| 26.01.2024 | 17,51 | 17,66 | 17,04 | 17,05 | -2,12% | 39.278,00 |
| 25.01.2024 | 17,37 | 17,68 | 17,29 | 17,42 | 0,17% | 39.095,00 |
| 24.01.2024 | 17,85 | 17,92 | 17,05 | 17,39 | -0,34% | 52.520,00 |
| 23.01.2024 | 17,58 | 17,84 | 17,04 | 17,45 | -1,52% | 55.715,00 |
| 22.01.2024 | 17,26 | 18,09 | 17,26 | 17,72 | 1,55% | 137.337,00 |
| 19.01.2024 | 17,03 | 17,67 | 16,74 | 17,45 | 2,77% | 90.722,00 |
| 18.01.2024 | 17,82 | 18,01 | 16,85 | 16,98 | -5,14% | 167.615,00 |
| 17.01.2024 | 18,05 | 18,17 | 17,65 | 17,90 | -1,10% | 48.562,00 |
| 16.01.2024 | 18,37 | 18,85 | 18,00 | 18,10 | -2,53% | 35.260,00 |
| 12.01.2024 | 18,01 | 18,82 | 17,76 | 18,57 | -2,01% | 26.759,00 |
| 11.01.2024 | 18,20 | 19,04 | 18,20 | 18,95 | 3,72% | 26.850,00 |
| 10.01.2024 | 18,00 | 18,35 | 18,00 | 18,27 | 3,75% | 30.877,00 |
| 09.01.2024 | 17,40 | 17,99 | 16,94 | 17,61 | 3,22% | 49.724,00 |
| 08.01.2024 | 17,10 | 17,40 | 16,99 | 17,06 | 0,00% | 31.034,00 |
| 05.01.2024 | 17,40 | 17,40 | 16,95 | 17,06 | -1,90% | 16.870,00 |
| 04.01.2024 | 17,70 | 17,87 | 17,29 | 17,39 | -0,91% | 18.552,00 |
| 03.01.2024 | 18,45 | 18,45 | 17,53 | 17,55 | -4,57% | 25.414,00 |
| 02.01.2024 | 18,22 | 18,44 | 18,02 | 18,39 | 1,60% | 19.476,00 |
| 29.12.2023 | 18,67 | 18,67 | 18,04 | 18,10 | -2,11% | 21.688,00 |
| 28.12.2023 | 18,45 | 18,76 | 18,45 | 18,49 | -0,86% | 31.255,00 |
| 27.12.2023 | 18,59 | 18,83 | 18,03 | 18,65 | -0,05% | 29.481,00 |
| 26.12.2023 | 17,84 | 18,71 | 17,75 | 18,66 | 5,19% | 35.106,00 |
| 22.12.2023 | 17,75 | 17,92 | 17,62 | 17,74 | 0,34% | 43.013,00 |
| 21.12.2023 | 17,22 | 17,75 | 17,01 | 17,68 | 4,00% | 55.545,00 |
| 20.12.2023 | 17,11 | 17,74 | 17,00 | 17,00 | -1,79% | 40.112,00 |
| 19.12.2023 | 17,42 | 17,96 | 16,80 | 17,31 | -0,92% | 29.709,00 |
| 18.12.2023 | 16,79 | 17,82 | 16,78 | 17,47 | 4,24% | 26.569,00 |
| 15.12.2023 | 17,54 | 17,54 | 16,74 | 16,76 | -5,58% | 48.499,00 |
| 14.12.2023 | 17,49 | 18,16 | 17,49 | 17,75 | 2,31% | 51.495,00 |
| 13.12.2023 | 17,06 | 17,70 | 16,89 | 17,35 | 1,70% | 14.992,00 |
| 12.12.2023 | 16,78 | 17,28 | 16,70 | 17,06 | 1,07% | 27.078,00 |
| 11.12.2023 | 17,08 | 17,42 | 16,79 | 16,88 | -2,65% | 31.510,00 |
| 08.12.2023 | 17,55 | 17,82 | 17,34 | 17,34 | -2,14% | 12.858,00 |
| 07.12.2023 | 17,61 | 18,13 | 17,51 | 17,72 | 1,72% | 39.941,00 |
| 06.12.2023 | 17,18 | 17,84 | 16,96 | 17,42 | 0,75% | 64.381,00 |