4,040€
-0,98%
Echtzeit-Aktienkurs Silex Systems Ltd.
Bid:
Ask:
Aktienkurse zur Silex Systems Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,90 | 3,90 | 3,90 | 3,90 | -4,41% | - |
| 16.05.2024 | 4,08 | 4,08 | 4,08 | 4,08 | 7,37% | - |
| 15.05.2024 | 3,80 | 3,80 | 3,80 | 3,80 | 2,70% | - |
| 14.05.2024 | 3,70 | 3,70 | 3,70 | 3,70 | 2,78% | - |
| 13.05.2024 | 3,60 | 3,60 | 3,60 | 3,60 | -0,55% | - |
| 10.05.2024 | 3,62 | 3,62 | 3,62 | 3,62 | -2,95% | - |
| 09.05.2024 | 3,73 | 3,73 | 3,73 | 3,73 | 4,19% | - |
| 08.05.2024 | 3,58 | 3,58 | 3,58 | 3,58 | 1,13% | - |
| 07.05.2024 | 3,54 | 3,54 | 3,54 | 3,54 | -1,12% | - |
| 06.05.2024 | 3,58 | 3,58 | 3,58 | 3,58 | 4,07% | - |
| 03.05.2024 | 3,44 | 3,44 | 3,44 | 3,44 | 7,50% | - |
| 02.05.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 6,67% | - |
| 30.04.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 3,45% | - |
| 29.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 5,07% | - |
| 26.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 25.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -3,09% | - |
| 24.04.2024 | 2,91 | 2,91 | 2,90 | 2,91 | 3,93% | - |
| 23.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 22.04.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 19.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -2,76% | - |
| 18.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 17.04.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 16.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -4,67% | - |
| 15.04.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -7,12% | - |
| 12.04.2024 | 3,24 | 3,24 | 3,23 | 3,23 | 6,25% | - |
| 11.04.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 10.04.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 09.04.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | - |
| 08.04.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -1,95% | - |
| 05.04.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -0,65% | - |
| 04.04.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 1,31% | - |
| 03.04.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -3,16% | - |
| 02.04.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 6,76% | - |
| 28.03.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 4,96% | - |
| 27.03.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -2,76% | - |
| 26.03.2024 | 2,91 | 2,91 | 2,90 | 2,90 | 2,84% | - |
| 25.03.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 22.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 2,86% | - |
| 21.03.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 1,82% | - |
| 20.03.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 4,96% | - |
| 19.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 18.03.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -5,04% | - |
| 15.03.2024 | 2,64 | 2,78 | 2,64 | 2,78 | 0,00% | 1.500,00 |
| 14.03.2024 | 2,72 | 2,78 | 2,72 | 2,78 | -7,95% | 89,00 |
| 13.03.2024 | 3,00 | 3,02 | 3,00 | 3,02 | 4,86% | 400,00 |
| 12.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | 300,00 |
| 11.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -4,00% | 192,00 |
| 08.03.2024 | 2,94 | 3,00 | 2,94 | 3,00 | 0,00% | 1.674,00 |
| 07.03.2024 | 2,90 | 3,00 | 2,90 | 3,00 | 7,14% | 382,00 |
| 06.03.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | 1.000,00 |
| 05.03.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -4,76% | - |
| 04.03.2024 | 2,92 | 2,96 | 2,92 | 2,94 | 1,38% | 1.159,00 |
| 01.03.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | 1.000,00 |
| 29.02.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 28.02.2024 | 2,80 | 2,90 | 2,80 | 2,90 | 9,02% | 600,00 |
| 27.02.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 26.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -4,35% | 817,00 |
| 23.02.2024 | 2,74 | 2,76 | 2,74 | 2,76 | 0,00% | 2.090,00 |
| 22.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -5,48% | - |
| 21.02.2024 | 2,76 | 2,92 | 2,76 | 2,92 | 0,69% | 90,00 |
| 20.02.2024 | 2,90 | 2,90 | 2,88 | 2,90 | 0,00% | 3.043,00 |
| 19.02.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -1,36% | - |
| 16.02.2024 | 2,82 | 2,94 | 2,82 | 2,94 | -2,00% | 2.418,00 |
| 15.02.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | - |
| 14.02.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -4,40% | - |
| 13.02.2024 | 3,02 | 3,18 | 3,02 | 3,18 | 4,61% | 270,00 |
| 12.02.2024 | 3,16 | 3,16 | 3,04 | 3,04 | -3,18% | 609,00 |
| 09.02.2024 | 2,98 | 3,14 | 2,98 | 3,14 | -7,10% | 4.560,00 |
| 08.02.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 4,32% | - |
| 07.02.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 3,85% | - |
| 06.02.2024 | 3,08 | 3,12 | 3,08 | 3,12 | -0,64% | 13.227,00 |
| 05.02.2024 | 2,98 | 3,14 | 2,98 | 3,14 | -1,88% | 200,00 |
| 02.02.2024 | 3,20 | 3,20 | 3,18 | 3,20 | 4,58% | 2.300,00 |
| 01.02.2024 | 2,92 | 3,06 | 2,92 | 3,06 | -4,38% | 50,00 |
| 31.01.2024 | 3,12 | 3,24 | 3,12 | 3,20 | 2,56% | 1.700,00 |
| 30.01.2024 | 2,96 | 3,12 | 2,96 | 3,12 | 6,12% | 1.711,00 |
| 29.01.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -3,29% | 80,00 |
| 26.01.2024 | 2,96 | 3,06 | 2,96 | 3,04 | 4,83% | 1.133,00 |
| 25.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 4,32% | - |
| 24.01.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -4,14% | - |
| 23.01.2024 | 2,80 | 2,90 | 2,80 | 2,90 | 0,69% | 1.000,00 |
| 22.01.2024 | 2,96 | 2,96 | 2,80 | 2,88 | -4,00% | 2.075,00 |
| 19.01.2024 | 2,86 | 3,00 | 2,86 | 3,00 | 1,35% | 1.958,00 |
| 18.01.2024 | 2,86 | 2,96 | 2,84 | 2,96 | 1,37% | 4.750,00 |
| 17.01.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -2,67% | - |
| 16.01.2024 | 2,98 | 3,14 | 2,98 | 3,00 | -10,18% | 900,00 |
| 15.01.2024 | 3,34 | 3,36 | 3,26 | 3,34 | 7,05% | 7.178,00 |
| 12.01.2024 | 3,08 | 3,12 | 3,08 | 3,12 | 1,96% | 545,00 |
| 11.01.2024 | 2,96 | 3,06 | 2,96 | 3,06 | 5,52% | 4.562,00 |
| 10.01.2024 | 2,86 | 2,90 | 2,86 | 2,90 | 18,85% | 600,00 |
| 09.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 08.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -4,69% | - |
| 05.01.2024 | 2,42 | 2,56 | 2,42 | 2,56 | 4,07% | 192,00 |
| 04.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -6,11% | 800,00 |
| 03.01.2024 | 2,52 | 2,62 | 2,52 | 2,62 | -6,43% | 2.000,00 |
| 02.01.2024 | 2,60 | 2,80 | 2,60 | 2,80 | 7,69% | 4.800,00 |
| 29.12.2023 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 28.12.2023 | 2,50 | 2,54 | 2,50 | 2,54 | -2,31% | 1.040,00 |
| 27.12.2023 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 80,00 |
| 22.12.2023 | 2,46 | 2,60 | 2,46 | 2,60 | 8,33% | 700,00 |