Silicom Ltd. SILC
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$53,63+1,33 (+2,54 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $53,63 | +2,54 % | $52,34 | $53,74 | $51,51 | 66,50K |
| 2026-09-30 | $52,30 | +1,81 % | $51,91 | $54,25 | $51,04 | 120,60K |
| 2026-09-29 | $51,37 | +0,55 % | $51,86 | $53,40 | $50,95 | 102,70K |
| 2026-09-28 | $51,09 | -3,20 % | $52,78 | $52,88 | $50,54 | 131,30K |
| 2026-09-25 | $52,78 | +2,25 % | $52,14 | $53,31 | $50,60 | 123,10K |
| 2026-09-24 | $51,62 | +6,26 % | $47,02 | $51,67 | $46,55 | 129,00K |
| 2026-09-23 | $48,58 | -2,02 % | $48,90 | $49,60 | $47,61 | 141,20K |
| 2026-09-22 | $49,58 | +1,74 % | $48,07 | $50,52 | $48,07 | 127,20K |
| 2026-09-21 | $48,73 | +5,96 % | $46,37 | $49,81 | $46,00 | 257,30K |
| 2026-09-18 | $45,99 | +1,08 % | $46,00 | $46,47 | $44,70 | 103,20K |
| 2026-09-17 | $45,50 | +7,11 % | $43,95 | $47,47 | $43,00 | 230,60K |
| 2026-09-16 | $42,48 | -0,49 % | $42,44 | $44,50 | $41,00 | 231,40K |
| 2026-09-15 | $42,69 | +4,07 % | $41,43 | $43,22 | $40,52 | 189,20K |
| 2026-09-14 | $41,02 | -2,91 % | $41,10 | $42,73 | $40,10 | 166,10K |
| 2026-09-11 | $42,25 | +4,37 % | $41,65 | $43,24 | $41,06 | 94,50K |
| 2026-09-10 | $40,48 | -5,86 % | $41,09 | $42,60 | $40,41 | 193,40K |
| 2026-09-09 | $43,00 | -0,92 % | $42,76 | $44,45 | $42,62 | 85,70K |
| 2026-09-08 | $43,40 | +6,19 % | $41,92 | $46,60 | $41,75 | 201,40K |
| 2026-09-04 | $40,87 | +2,00 % | $40,57 | $41,27 | $39,89 | 81,00K |
| 2026-09-03 | $40,07 | +1,42 % | $39,80 | $40,69 | $38,56 | 88,90K |
| 2026-09-02 | $39,51 | -1,37 % | $41,19 | $42,00 | $39,08 | 241,00K |
| 2026-09-01 | $40,06 | -6,95 % | $42,00 | $43,64 | $39,90 | 144,10K |
| 2026-08-31 | $43,05 | +2,01 % | $41,33 | $45,65 | $40,76 | 178,30K |
| 2026-08-28 | $42,20 | -11,40 % | $47,00 | $47,75 | $40,80 | 286,40K |
| 2026-08-27 | $47,63 | +6,01 % | $46,35 | $47,98 | $45,62 | 411,80K |
| 2026-08-26 | $44,93 | +3,79 % | $43,71 | $45,87 | $42,38 | 156,70K |
| 2026-08-25 | $43,29 | +3,52 % | $42,07 | $43,93 | $41,32 | 116,70K |
| 2026-08-24 | $41,82 | -4,82 % | $42,93 | $43,37 | $41,44 | 155,40K |
| 2026-08-21 | $43,94 | +6,14 % | $42,93 | $43,94 | $40,56 | 152,20K |
| 2026-08-20 | $41,40 | -3,92 % | $42,60 | $43,74 | $41,17 | 137,60K |
| 2026-08-19 | $43,09 | -6,14 % | $46,12 | $46,83 | $42,49 | 240,20K |
| 2026-08-18 | $45,91 | -5,63 % | $47,04 | $47,87 | $45,00 | 188,30K |
| 2026-08-17 | $48,65 | -1,72 % | $49,52 | $52,00 | $48,14 | 413,00K |
| 2026-08-14 | $49,50 | +10,27 % | $45,91 | $52,04 | $45,75 | 621,90K |
| 2026-08-13 | $44,89 | -3,65 % | $44,54 | $46,85 | $44,50 | 139,60K |
| 2026-08-12 | $46,59 | +1,48 % | $46,94 | $49,35 | $45,92 | 268,10K |
| 2026-08-11 | $45,91 | +9,83 % | $42,11 | $46,44 | $42,11 | 102,70K |
| 2026-08-10 | $41,80 | -0,69 % | $43,52 | $44,13 | $41,49 | 142,10K |
| 2026-08-07 | $42,09 | +1,37 % | $42,48 | $42,95 | $39,68 | 126,50K |
| 2026-08-06 | $41,52 | -5,89 % | $42,98 | $45,32 | $41,10 | 141,00K |
| 2026-08-05 | $44,12 | -5,22 % | $46,46 | $46,46 | $43,49 | 117,40K |
| 2026-08-04 | $46,55 | +12,96 % | $42,31 | $46,73 | $42,31 | 167,50K |
| 2026-08-03 | $41,21 | +3,46 % | $38,47 | $41,99 | $35,62 | 112,30K |
| 2026-07-31 | $39,83 | +3,51 % | $41,61 | $41,61 | $39,10 | 174,50K |
| 2026-07-30 | $38,48 | +10,19 % | $37,84 | $40,40 | $36,51 | 195,70K |
| 2026-07-29 | $34,92 | -8,15 % | $40,93 | $43,60 | $34,00 | 423,00K |
| 2026-07-28 | $38,02 | -3,45 % | $38,38 | $39,22 | $35,95 | 250,80K |
| 2026-07-27 | $39,38 | -0,86 % | $39,80 | $41,58 | $38,00 | 136,40K |
| 2026-07-24 | $39,72 | -6,03 % | $41,52 | $43,19 | $39,25 | 119,80K |
| 2026-07-23 | $42,27 | -4,54 % | $43,79 | $44,98 | $41,75 | 168,50K |
| 2026-07-22 | $44,28 | -5,38 % | $45,57 | $47,80 | $43,44 | 106,60K |
| 2026-07-21 | $46,80 | +5,33 % | $45,03 | $48,00 | $44,00 | 98,70K |
| 2026-07-20 | $44,43 | +0,84 % | $44,17 | $46,22 | $43,41 | 87,00K |
| 2026-07-17 | $44,06 | +9,96 % | $38,95 | $44,80 | $37,72 | 192,60K |
| 2026-07-16 | $40,07 | -3,21 % | $41,03 | $41,03 | $38,92 | 233,20K |
| 2026-07-15 | $41,40 | -4,01 % | $43,77 | $44,00 | $39,58 | 201,40K |
| 2026-07-14 | $43,13 | +1,08 % | $43,25 | $45,26 | $41,59 | 127,60K |
| 2026-07-13 | $42,67 | -3,40 % | $43,54 | $44,58 | $41,13 | 356,90K |
| 2026-07-10 | $44,17 | +0,62 % | $43,90 | $44,40 | $42,50 | 88,70K |
| 2026-07-09 | $43,90 | +5,50 % | $41,90 | $45,01 | $41,90 | 64,40K |
| 2026-07-08 | $41,61 | +5,16 % | $38,92 | $42,04 | $38,92 | 94,70K |
| 2026-07-07 | $39,57 | -9,18 % | $42,37 | $42,78 | $39,10 | 136,20K |
| 2026-07-06 | $43,57 | +2,30 % | $43,73 | $46,90 | $42,95 | 140,90K |
| 2026-07-02 | $42,59 | -3,60 % | $49,10 | $52,47 | $39,80 | 386,80K |
| 2026-07-01 | $44,18 | -7,84 % | $47,37 | $48,01 | $43,50 | 186,20K |
| 2026-06-30 | $47,94 | +14,33 % | $50,84 | $52,95 | $46,38 | 424,50K |
| 2026-06-29 | $41,93 | +2,02 % | $40,71 | $43,48 | $39,10 | 195,80K |
| 2026-06-26 | $41,10 | +1,53 % | $40,04 | $42,09 | $38,10 | 255,10K |
| 2026-06-25 | $40,48 | +3,85 % | $39,08 | $42,00 | $37,10 | 181,10K |
| 2026-06-24 | $38,98 | -5,39 % | $41,12 | $41,41 | $38,51 | 105,90K |
| 2026-06-23 | $41,20 | -8,36 % | $42,84 | $44,00 | $40,82 | 99,50K |
| 2026-06-22 | $44,96 | -4,24 % | $47,15 | $47,16 | $44,54 | 114,80K |
| 2026-06-18 | $46,95 | +5,43 % | $45,07 | $47,25 | $44,05 | 152,60K |
| 2026-06-17 | $44,53 | -1,94 % | $45,90 | $47,95 | $43,50 | 168,50K |
| 2026-06-16 | $45,41 | -5,20 % | $47,10 | $49,50 | $44,47 | 150,30K |
| 2026-06-15 | $47,90 | +3,12 % | $47,81 | $48,39 | $44,59 | 225,70K |
| 2026-06-12 | $46,45 | -2,54 % | $47,90 | $49,76 | $46,45 | 109,30K |
| 2026-06-11 | $47,66 | +6,46 % | $44,77 | $48,71 | $40,57 | 103,60K |
| 2026-06-10 | $44,77 | +3,09 % | $42,98 | $46,63 | $41,00 | 242,50K |
| 2026-06-09 | $43,43 | +0,25 % | $44,34 | $44,34 | $38,97 | 141,10K |
| 2026-06-08 | $43,32 | +13,85 % | $40,14 | $43,98 | $39,08 | 140,90K |
| 2026-06-05 | $38,05 | -11,47 % | $41,85 | $42,00 | $37,12 | 118,10K |
| 2026-06-04 | $42,98 | -2,27 % | $42,49 | $44,82 | $41,50 | 100,70K |
| 2026-06-03 | $43,98 | -1,63 % | $43,37 | $44,95 | $43,20 | 104,30K |
| 2026-06-02 | $44,71 | +16,16 % | $39,00 | $44,90 | $37,81 | 224,70K |
| 2026-06-01 | $38,49 | -4,49 % | $39,91 | $40,91 | $38,13 | 154,70K |
| 2026-05-29 | $40,30 | -7,91 % | $44,21 | $45,20 | $40,02 | 128,40K |
| 2026-05-28 | $43,76 | -7,01 % | $47,13 | $47,66 | $43,76 | 119,30K |
| 2026-05-27 | $47,06 | -0,99 % | $48,65 | $48,85 | $44,81 | 315,50K |
| 2026-05-26 | $47,53 | +4,85 % | $47,40 | $49,00 | $44,10 | 193,30K |