Silvaco Group, Inc. SVCO
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$9,07+0,31 (+3,54 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $9,47 | +8,11 % | $8,78 | $9,72 | $8,75 | 404,97K |
| 2026-09-30 | $8,76 | +3,67 % | $8,40 | $9,00 | $8,40 | 599,30K |
| 2026-09-29 | $8,45 | +3,68 % | $8,26 | $8,48 | $7,91 | 350,50K |
| 2026-09-28 | $8,15 | -2,51 % | $8,21 | $8,49 | $8,06 | 322,40K |
| 2026-09-25 | $8,36 | -1,18 % | $8,47 | $8,81 | $8,22 | 466,20K |
| 2026-09-24 | $8,46 | +2,42 % | $8,12 | $8,49 | $7,84 | 409,30K |
| 2026-09-23 | $8,26 | +2,74 % | $8,00 | $8,35 | $7,79 | 565,10K |
| 2026-09-22 | $8,04 | +9,39 % | $7,34 | $8,11 | $7,31 | 837,40K |
| 2026-09-21 | $7,35 | +7,46 % | $6,95 | $7,49 | $6,91 | 453,60K |
| 2026-09-18 | $6,84 | +1,94 % | $6,74 | $6,96 | $6,58 | 620,40K |
| 2026-09-17 | $6,71 | +3,39 % | $6,63 | $6,91 | $6,59 | 359,80K |
| 2026-09-16 | $6,49 | +2,69 % | $6,38 | $6,52 | $6,31 | 241,70K |
| 2026-09-15 | $6,32 | -2,32 % | $6,47 | $6,47 | $6,24 | 383,30K |
| 2026-09-14 | $6,47 | -3,58 % | $6,42 | $6,59 | $6,30 | 332,40K |
| 2026-09-11 | $6,71 | +3,07 % | $6,63 | $6,95 | $6,53 | 512,90K |
| 2026-09-10 | $6,51 | -4,96 % | $6,59 | $6,84 | $6,45 | 299,10K |
| 2026-09-09 | $6,85 | +1,33 % | $6,69 | $6,95 | $6,67 | 374,50K |
| 2026-09-08 | $6,76 | +3,36 % | $6,60 | $6,90 | $6,60 | 205,20K |
| 2026-09-04 | $6,54 | +2,51 % | $6,44 | $6,57 | $6,39 | 180,40K |
| 2026-09-03 | $6,38 | +2,24 % | $6,24 | $6,51 | $6,20 | 220,70K |
| 2026-09-02 | $6,24 | -4,44 % | $6,47 | $6,47 | $6,22 | 199,80K |
| 2026-09-01 | $6,53 | -5,91 % | $6,76 | $6,92 | $6,45 | 241,70K |
| 2026-08-31 | $6,94 | +1,17 % | $6,83 | $7,14 | $6,72 | 436,40K |
| 2026-08-28 | $6,86 | -5,25 % | $7,22 | $7,34 | $6,80 | 373,00K |
| 2026-08-27 | $7,24 | +7,58 % | $6,83 | $7,45 | $6,83 | 306,40K |
| 2026-08-26 | $6,73 | -1,17 % | $6,76 | $7,03 | $6,71 | 184,70K |
| 2026-08-25 | $6,81 | -0,58 % | $6,92 | $7,04 | $6,64 | 269,50K |
| 2026-08-24 | $6,85 | +1,78 % | $6,67 | $6,87 | $6,30 | 334,60K |
| 2026-08-21 | $6,73 | -0,30 % | $6,82 | $6,91 | $6,43 | 417,40K |
| 2026-08-20 | $6,75 | +1,20 % | $6,61 | $6,77 | $6,29 | 347,20K |
| 2026-08-19 | $6,67 | -1,91 % | $6,87 | $6,92 | $6,41 | 316,30K |
| 2026-08-18 | $6,80 | -7,48 % | $6,92 | $7,32 | $6,61 | 478,20K |
| 2026-08-17 | $7,35 | +1,24 % | $7,28 | $7,58 | $7,25 | 222,50K |
| 2026-08-14 | $7,26 | -1,63 % | $7,38 | $7,47 | $7,19 | 283,60K |
| 2026-08-13 | $7,38 | -0,27 % | $7,53 | $7,64 | $7,33 | 392,60K |
| 2026-08-12 | $7,40 | -2,50 % | $7,84 | $7,84 | $7,29 | 621,90K |
| 2026-08-11 | $7,59 | +2,99 % | $7,34 | $7,66 | $7,13 | 416,30K |
| 2026-08-10 | $7,37 | -3,66 % | $7,72 | $8,34 | $7,24 | 687,70K |
| 2026-08-07 | $7,65 | -11,15 % | $7,67 | $7,84 | $7,00 | 1,02M |
| 2026-08-06 | $8,61 | +3,73 % | $8,11 | $9,00 | $7,96 | 595,50K |
| 2026-08-05 | $8,30 | -5,47 % | $8,76 | $9,20 | $8,27 | 337,60K |
| 2026-08-04 | $8,78 | +7,47 % | $8,46 | $8,93 | $8,36 | 366,40K |
| 2026-08-03 | $8,17 | +5,01 % | $7,69 | $8,20 | $7,51 | 382,40K |
| 2026-07-31 | $7,78 | +2,50 % | $7,85 | $8,40 | $7,50 | 374,50K |
| 2026-07-30 | $7,59 | +9,84 % | $7,25 | $7,66 | $6,96 | 360,10K |
| 2026-07-29 | $6,91 | -8,11 % | $7,45 | $7,67 | $6,89 | 559,20K |
| 2026-07-28 | $7,52 | -3,71 % | $7,53 | $7,69 | $7,05 | 440,50K |
| 2026-07-27 | $7,81 | +0,64 % | $8,07 | $8,26 | $7,64 | 314,10K |
| 2026-07-24 | $7,76 | -2,76 % | $7,97 | $8,07 | $7,56 | 298,20K |
| 2026-07-23 | $7,98 | -3,39 % | $8,08 | $8,46 | $7,74 | 276,30K |
| 2026-07-22 | $8,26 | -6,35 % | $8,56 | $8,73 | $8,24 | 199,30K |
| 2026-07-21 | $8,82 | +12,36 % | $8,18 | $8,91 | $7,99 | 364,10K |
| 2026-07-20 | $7,85 | -1,13 % | $7,94 | $8,36 | $7,72 | 277,30K |
| 2026-07-17 | $7,94 | -11,48 % | $8,52 | $8,61 | $7,89 | 638,00K |
| 2026-07-16 | $8,97 | -13,83 % | $10,18 | $10,18 | $8,85 | 541,70K |
| 2026-07-15 | $10,41 | +1,86 % | $10,32 | $10,56 | $9,90 | 257,20K |
| 2026-07-14 | $10,22 | +1,29 % | $10,32 | $10,67 | $10,09 | 264,70K |
| 2026-07-13 | $10,09 | -7,09 % | $10,49 | $10,74 | $10,06 | 298,60K |
| 2026-07-10 | $10,86 | -3,98 % | $11,30 | $11,43 | $10,61 | 233,70K |
| 2026-07-09 | $11,31 | +3,10 % | $11,20 | $11,69 | $10,97 | 497,50K |
| 2026-07-08 | $10,97 | +10,14 % | $9,77 | $11,09 | $9,77 | 478,50K |
| 2026-07-07 | $9,96 | -11,07 % | $10,86 | $10,94 | $9,74 | 686,80K |
| 2026-07-06 | $11,20 | +0,90 % | $11,32 | $12,16 | $11,06 | 536,60K |
| 2026-07-02 | $11,10 | -13,21 % | $12,69 | $12,79 | $10,26 | 843,90K |
| 2026-07-01 | $12,79 | -7,25 % | $13,36 | $14,39 | $12,73 | 596,20K |
| 2026-06-30 | $13,79 | +11,21 % | $12,14 | $13,84 | $11,90 | 523,30K |
| 2026-06-29 | $12,40 | +3,68 % | $11,94 | $12,44 | $11,28 | 401,50K |
| 2026-06-26 | $11,96 | +0,08 % | $11,65 | $12,19 | $11,32 | 1,15M |
| 2026-06-25 | $11,95 | +1,10 % | $12,24 | $12,40 | $11,08 | 403,50K |
| 2026-06-24 | $11,82 | -8,23 % | $12,83 | $12,99 | $11,33 | 606,60K |
| 2026-06-23 | $12,88 | -2,42 % | $12,24 | $13,17 | $12,00 | 684,70K |
| 2026-06-22 | $13,20 | -1,12 % | $13,00 | $13,97 | $12,91 | 546,80K |
| 2026-06-18 | $13,35 | +5,70 % | $12,80 | $13,51 | $11,98 | 701,50K |
| 2026-06-17 | $12,63 | +5,43 % | $11,93 | $12,80 | $11,83 | 438,50K |
| 2026-06-16 | $11,98 | -2,20 % | $12,50 | $12,95 | $11,94 | 659,10K |
| 2026-06-15 | $12,25 | +0,66 % | $12,21 | $12,37 | $10,89 | 621,10K |
| 2026-06-12 | $12,17 | +6,10 % | $11,38 | $12,25 | $10,45 | 516,10K |
| 2026-06-11 | $11,47 | -0,09 % | $11,41 | $11,96 | $10,90 | 579,80K |
| 2026-06-10 | $11,48 | +0,61 % | $11,17 | $12,35 | $11,11 | 520,20K |
| 2026-06-09 | $11,41 | -0,70 % | $11,96 | $12,39 | $10,77 | 734,90K |
| 2026-06-08 | $11,49 | +1,68 % | $11,58 | $12,30 | $11,21 | 780,80K |
| 2026-06-05 | $11,30 | -13,61 % | $13,07 | $13,08 | $11,02 | 1,30M |
| 2026-06-04 | $13,08 | +3,15 % | $12,40 | $13,63 | $11,95 | 998,00K |
| 2026-06-03 | $12,68 | +4,19 % | $13,10 | $14,14 | $12,50 | 2,19M |
| 2026-06-02 | $12,17 | +14,06 % | $10,40 | $12,23 | $10,22 | 1,47M |
| 2026-06-01 | $10,67 | +10,46 % | $9,87 | $10,69 | $9,74 | 438,60K |
| 2026-05-29 | $9,66 | -0,10 % | $9,80 | $9,80 | $9,24 | 283,90K |
| 2026-05-28 | $9,67 | -1,33 % | $9,85 | $9,98 | $9,60 | 180,50K |
| 2026-05-27 | $9,80 | -0,20 % | $9,91 | $10,07 | $9,66 | 252,20K |
| 2026-05-26 | $9,82 | +0,82 % | $9,93 | $9,93 | $9,59 | 278,20K |