4,070€
Echtzeit-Aktienkurs SILEX SYS LTD
Bid:
Ask:
Aktienkurse zur SILEX SYS LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 4,03 | 4,10 | 3,99 | 4,07 | 0,00% | - |
| 16.05.2024 | 3,90 | 4,12 | 3,90 | 4,07 | 4,36% | - |
| 15.05.2024 | 3,81 | 3,97 | 3,81 | 3,90 | 2,36% | 1.000,00 |
| 14.05.2024 | 3,72 | 3,82 | 3,72 | 3,81 | 2,42% | 100,00 |
| 13.05.2024 | 3,80 | 3,80 | 3,67 | 3,72 | -2,11% | - |
| 10.05.2024 | 3,77 | 3,83 | 3,73 | 3,80 | 0,80% | - |
| 09.05.2024 | 3,73 | 3,78 | 3,73 | 3,77 | 2,72% | - |
| 08.05.2024 | 3,64 | 3,67 | 3,61 | 3,67 | 0,82% | 225,00 |
| 07.05.2024 | 3,66 | 3,66 | 3,59 | 3,64 | -0,55% | - |
| 06.05.2024 | 3,65 | 3,69 | 3,65 | 3,66 | 2,52% | 850,00 |
| 03.05.2024 | 3,21 | 3,57 | 3,21 | 3,57 | 11,21% | 1.723,00 |
| 02.05.2024 | 3,05 | 3,31 | 3,05 | 3,21 | 5,25% | 1.150,00 |
| 30.04.2024 | 3,00 | 3,12 | 3,00 | 3,05 | 1,67% | - |
| 29.04.2024 | 2,85 | 3,02 | 2,85 | 3,00 | 5,26% | 900,00 |
| 26.04.2024 | 2,85 | 2,87 | 2,85 | 2,85 | 0,00% | - |
| 25.04.2024 | 2,91 | 2,91 | 2,85 | 2,85 | -2,06% | 2.500,00 |
| 24.04.2024 | 2,89 | 2,91 | 2,89 | 2,91 | 0,69% | 180,00 |
| 23.04.2024 | 2,92 | 2,93 | 2,88 | 2,89 | -1,03% | - |
| 22.04.2024 | 2,93 | 2,95 | 2,89 | 2,92 | 1,74% | - |
| 19.04.2024 | 2,98 | 2,98 | 2,86 | 2,87 | -3,69% | - |
| 18.04.2024 | 2,96 | 3,01 | 2,96 | 2,98 | 0,68% | - |
| 17.04.2024 | 2,96 | 2,97 | 2,92 | 2,96 | 1,02% | 250,00 |
| 16.04.2024 | 3,05 | 3,05 | 2,89 | 2,93 | -3,93% | 200,00 |
| 15.04.2024 | 3,13 | 3,13 | 3,00 | 3,05 | -2,56% | - |
| 12.04.2024 | 3,24 | 3,25 | 3,06 | 3,13 | 1,62% | 1.450,00 |
| 11.04.2024 | 3,10 | 3,12 | 3,08 | 3,08 | -0,65% | 430,00 |
| 10.04.2024 | 3,10 | 3,10 | 3,07 | 3,10 | 0,00% | - |
| 09.04.2024 | 3,13 | 3,14 | 3,10 | 3,10 | -0,96% | - |
| 08.04.2024 | 3,14 | 3,14 | 3,12 | 3,13 | -0,32% | - |
| 05.04.2024 | 3,19 | 3,19 | 3,13 | 3,14 | -1,57% | 2.500,00 |
| 04.04.2024 | 3,15 | 3,22 | 3,15 | 3,19 | 1,27% | 60,00 |
| 03.04.2024 | 3,13 | 3,18 | 3,13 | 3,15 | -3,67% | - |
| 02.04.2024 | 3,04 | 3,27 | 3,04 | 3,27 | 7,57% | 200,00 |
| 28.03.2024 | 2,91 | 3,09 | 2,91 | 3,04 | 4,47% | 255,00 |
| 27.03.2024 | 2,92 | 2,92 | 2,90 | 2,91 | -0,34% | - |
| 26.03.2024 | 2,92 | 2,92 | 2,88 | 2,92 | 0,00% | - |
| 25.03.2024 | 2,96 | 2,96 | 2,89 | 2,92 | -1,35% | - |
| 22.03.2024 | 2,90 | 2,97 | 2,90 | 2,96 | 2,07% | - |
| 21.03.2024 | 2,75 | 2,91 | 2,75 | 2,90 | 5,45% | - |
| 20.03.2024 | 2,76 | 2,76 | 2,75 | 2,75 | -0,36% | 1.200,00 |
| 19.03.2024 | 2,74 | 2,77 | 2,73 | 2,76 | 0,73% | - |
| 18.03.2024 | 2,74 | 2,75 | 2,71 | 2,74 | 0,00% | - |
| 15.03.2024 | 2,75 | 2,76 | 2,71 | 2,74 | -0,36% | - |
| 14.03.2024 | 3,06 | 3,06 | 2,73 | 2,75 | -10,13% | - |
| 13.03.2024 | 3,06 | 3,09 | 3,05 | 3,06 | 4,08% | - |
| 12.03.2024 | 2,93 | 2,96 | 2,93 | 2,94 | 0,34% | - |
| 11.03.2024 | 3,02 | 3,02 | 2,93 | 2,93 | -2,98% | - |
| 08.03.2024 | 2,97 | 3,05 | 2,97 | 3,02 | 1,68% | - |
| 07.03.2024 | 2,96 | 2,98 | 2,96 | 2,97 | 3,48% | - |
| 06.03.2024 | 2,87 | 2,88 | 2,86 | 2,87 | 0,00% | - |
| 05.03.2024 | 2,90 | 2,90 | 2,86 | 2,87 | -1,03% | - |
| 04.03.2024 | 2,97 | 2,97 | 2,87 | 2,90 | -2,36% | 250,00 |
| 01.03.2024 | 2,98 | 2,98 | 2,96 | 2,97 | -0,34% | - |
| 29.02.2024 | 2,86 | 3,00 | 2,86 | 2,98 | 4,20% | 100,00 |
| 28.02.2024 | 2,86 | 2,88 | 2,84 | 2,86 | 4,76% | 4.000,00 |
| 27.02.2024 | 2,72 | 2,73 | 2,72 | 2,73 | 3,41% | - |
| 26.02.2024 | 2,78 | 2,78 | 2,62 | 2,64 | -5,04% | 4.250,00 |
| 23.02.2024 | 2,86 | 2,86 | 2,78 | 2,78 | -2,80% | 2.000,00 |
| 22.02.2024 | 2,83 | 2,86 | 2,83 | 2,86 | 1,06% | - |
| 21.02.2024 | 2,85 | 2,85 | 2,83 | 2,83 | -4,39% | 150,00 |
| 20.02.2024 | 2,95 | 2,97 | 2,93 | 2,96 | 0,34% | 200,00 |
| 19.02.2024 | 2,92 | 2,95 | 2,92 | 2,95 | 1,03% | - |
| 16.02.2024 | 2,90 | 2,96 | 2,89 | 2,92 | -5,50% | - |
| 15.02.2024 | 3,10 | 3,13 | 3,07 | 3,09 | -0,32% | - |
| 14.02.2024 | 3,14 | 3,14 | 3,09 | 3,10 | -1,27% | - |
| 13.02.2024 | 3,08 | 3,16 | 3,08 | 3,14 | 1,95% | - |
| 12.02.2024 | 3,10 | 3,11 | 3,08 | 3,08 | -0,65% | - |
| 09.02.2024 | 3,43 | 3,43 | 3,05 | 3,10 | -9,62% | - |
| 08.02.2024 | 3,45 | 3,45 | 3,43 | 3,43 | 2,39% | 850,00 |
| 07.02.2024 | 3,36 | 3,39 | 3,33 | 3,35 | 6,01% | 100,00 |
| 06.02.2024 | 3,07 | 3,19 | 3,07 | 3,16 | 2,93% | - |
| 05.02.2024 | 3,06 | 3,08 | 3,05 | 3,07 | -2,85% | 130,00 |
| 02.02.2024 | 3,08 | 3,18 | 3,08 | 3,16 | 2,60% | - |
| 01.02.2024 | 2,98 | 3,08 | 2,98 | 3,08 | -3,14% | - |
| 31.01.2024 | 3,06 | 3,19 | 3,06 | 3,18 | 3,92% | - |
| 30.01.2024 | 3,03 | 3,06 | 3,03 | 3,06 | 0,99% | - |
| 29.01.2024 | 3,05 | 3,05 | 3,00 | 3,03 | -0,66% | 2.769,00 |
| 26.01.2024 | 3,00 | 3,07 | 3,00 | 3,05 | 1,67% | 1.800,00 |
| 25.01.2024 | 2,98 | 3,01 | 2,98 | 3,00 | 4,90% | 90,00 |
| 24.01.2024 | 2,86 | 2,87 | 2,86 | 2,86 | 0,00% | 8,00 |
| 23.01.2024 | 2,82 | 2,87 | 2,82 | 2,86 | 1,42% | - |
| 22.01.2024 | 2,87 | 2,89 | 2,80 | 2,82 | -5,69% | 4.000,00 |
| 19.01.2024 | 2,96 | 3,00 | 2,94 | 2,99 | 1,01% | 165,00 |
| 18.01.2024 | 3,00 | 3,00 | 2,88 | 2,96 | -1,33% | - |
| 17.01.2024 | 3,04 | 3,04 | 2,99 | 3,00 | -1,32% | 2.000,00 |
| 16.01.2024 | 3,07 | 3,08 | 3,04 | 3,04 | -7,60% | 1.150,00 |
| 15.01.2024 | 3,04 | 3,31 | 3,04 | 3,29 | 8,22% | 2.816,00 |
| 12.01.2024 | 3,02 | 3,08 | 3,02 | 3,04 | 0,66% | 2.290,00 |
| 11.01.2024 | 2,98 | 3,03 | 2,98 | 3,02 | 5,96% | 3.460,00 |
| 10.01.2024 | 2,82 | 2,87 | 2,81 | 2,85 | 15,85% | 1.300,00 |
| 09.01.2024 | 2,49 | 2,49 | 2,46 | 2,46 | -1,20% | - |
| 08.01.2024 | 2,49 | 2,49 | 2,47 | 2,49 | 0,00% | - |
| 05.01.2024 | 2,48 | 2,50 | 2,48 | 2,49 | 0,40% | - |
| 04.01.2024 | 2,63 | 2,63 | 2,48 | 2,48 | -5,70% | - |
| 03.01.2024 | 2,56 | 2,63 | 2,55 | 2,63 | -3,31% | - |
| 02.01.2024 | 2,64 | 2,74 | 2,64 | 2,72 | 3,03% | 1.000,00 |
| 29.12.2023 | 2,54 | 2,68 | 2,54 | 2,64 | 3,94% | - |
| 28.12.2023 | 2,55 | 2,57 | 2,53 | 2,54 | -0,39% | - |
| 27.12.2023 | 2,54 | 2,57 | 2,54 | 2,55 | 0,39% | 2.500,00 |
| 22.12.2023 | 2,46 | 2,56 | 2,46 | 2,54 | 3,25% | 50,00 |