Silvia, Inc. SVIA
NasdaqGM
$4,28+0,41 (+10,45 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4,28 | +10,45 % | $3,94 | $4,59 | $3,90 | 3,10M |
| 2026-10-01 | $3,88 | 0,00 % | $3,75 | $4,01 | $3,74 | 814,70K |
| 2026-09-30 | $3,88 | +1,17 % | $3,81 | $4,04 | $3,44 | 1,44M |
| 2026-09-29 | $3,83 | -1,79 % | $3,86 | $4,01 | $3,77 | 1,29M |
| 2026-09-28 | $3,90 | -0,51 % | $3,87 | $3,98 | $3,84 | 967,20K |
| 2026-09-25 | $3,92 | -1,01 % | $3,94 | $4,01 | $3,80 | 1,65M |
| 2026-09-24 | $3,96 | -1,74 % | $3,92 | $4,23 | $3,91 | 1,45M |
| 2026-09-23 | $4,03 | -13,52 % | $4,49 | $4,49 | $3,28 | 4,90M |
| 2026-09-22 | $4,66 | +14,50 % | $4,14 | $4,99 | $4,07 | 3,89M |
| 2026-09-21 | $4,07 | +8,24 % | $3,93 | $4,19 | $3,76 | 3,84M |
| 2026-09-18 | $3,76 | +9,30 % | $3,57 | $3,84 | $3,52 | 13,51M |
| 2026-09-17 | $3,44 | +5,85 % | $3,34 | $3,54 | $3,34 | 3,21M |
| 2026-09-16 | $3,25 | +3,50 % | $3,08 | $3,36 | $3,06 | 2,66M |
| 2026-09-15 | $3,14 | -2,48 % | $3,18 | $3,32 | $3,10 | 2,14M |
| 2026-09-14 | $3,22 | +3,21 % | $3,09 | $3,30 | $3,09 | 2,15M |
| 2026-09-11 | $3,12 | +4,70 % | $3,09 | $3,18 | $3,02 | 1,86M |
| 2026-09-10 | $2,98 | +4,20 % | $2,87 | $3,02 | $2,79 | 1,59M |
| 2026-09-09 | $2,86 | +4,76 % | $2,75 | $2,98 | $2,75 | 2,22M |
| 2026-09-08 | $2,73 | +2,63 % | $2,66 | $2,83 | $2,60 | 1,31M |
| 2026-09-04 | $2,66 | +1,14 % | $2,51 | $2,72 | $2,49 | 1,21M |
| 2026-09-03 | $2,63 | +13,85 % | $2,36 | $2,69 | $2,34 | 2,69M |
| 2026-09-02 | $2,31 | +11,06 % | $2,18 | $2,38 | $2,09 | 1,67M |
| 2026-09-01 | $2,08 | -3,70 % | $2,14 | $2,23 | $2,07 | 813,80K |
| 2026-08-31 | $2,16 | -2,70 % | $2,23 | $2,28 | $2,14 | 1,04M |
| 2026-08-28 | $2,22 | +2,78 % | $2,16 | $2,25 | $2,15 | 533,60K |
| 2026-08-27 | $2,16 | -0,46 % | $2,19 | $2,31 | $2,16 | 1,02M |
| 2026-08-26 | $2,17 | -3,56 % | $2,20 | $2,21 | $2,09 | 909,00K |
| 2026-08-25 | $2,25 | +4,65 % | $2,14 | $2,27 | $2,12 | 967,00K |
| 2026-08-24 | $2,15 | 0,00 % | $2,15 | $2,24 | $2,06 | 875,10K |
| 2026-08-21 | $2,15 | -4,02 % | $2,25 | $2,42 | $2,13 | 1,50M |
| 2026-08-20 | $2,24 | +6,67 % | $2,08 | $2,33 | $2,08 | 1,22M |
| 2026-08-19 | $2,10 | +9,95 % | $1,90 | $2,13 | $1,90 | 1,13M |
| 2026-08-18 | $1,91 | +4,95 % | $1,78 | $1,93 | $1,78 | 600,30K |
| 2026-08-17 | $1,82 | +8,33 % | $1,67 | $1,84 | $1,67 | 651,90K |
| 2026-08-14 | $1,68 | -1,75 % | $1,69 | $1,71 | $1,62 | 408,80K |
| 2026-08-13 | $1,71 | -3,93 % | $1,77 | $1,82 | $1,70 | 497,00K |
| 2026-08-12 | $1,78 | +0,56 % | $1,76 | $1,80 | $1,66 | 718,00K |
| 2026-08-11 | $1,77 | +4,12 % | $1,74 | $1,82 | $1,71 | 288,50K |
| 2026-08-10 | $1,70 | -3,95 % | $1,82 | $1,86 | $1,68 | 598,40K |
| 2026-08-07 | $1,77 | +3,51 % | $1,75 | $1,84 | $1,75 | 260,30K |
| 2026-08-06 | $1,71 | -1,16 % | $1,77 | $1,79 | $1,67 | 450,10K |
| 2026-08-05 | $1,73 | -2,81 % | $1,80 | $1,83 | $1,72 | 255,00K |
| 2026-08-04 | $1,78 | -0,56 % | $1,79 | $1,87 | $1,78 | 410,60K |
| 2026-08-03 | $1,79 | +5,29 % | $1,70 | $1,82 | $1,70 | 326,20K |
| 2026-07-31 | $1,70 | -0,58 % | $1,70 | $1,72 | $1,63 | 264,40K |
| 2026-07-30 | $1,71 | +2,40 % | $1,67 | $1,73 | $1,66 | 230,30K |
| 2026-07-29 | $1,67 | -2,91 % | $1,72 | $1,76 | $1,64 | 365,30K |
| 2026-07-28 | $1,72 | -6,52 % | $1,81 | $1,81 | $1,70 | 364,70K |
| 2026-07-27 | $1,84 | +3,37 % | $1,83 | $1,86 | $1,77 | 457,50K |
| 2026-07-24 | $1,78 | -4,30 % | $1,84 | $1,87 | $1,76 | 309,50K |
| 2026-07-23 | $1,86 | -6,53 % | $1,99 | $2,03 | $1,81 | 931,90K |
| 2026-07-22 | $1,99 | -0,50 % | $2,00 | $2,05 | $1,98 | 345,70K |
| 2026-07-21 | $2,00 | +1,01 % | $1,97 | $2,07 | $1,93 | 684,70K |
| 2026-07-20 | $1,98 | -1,00 % | $2,05 | $2,07 | $1,82 | 1,13M |
| 2026-07-17 | $2,00 | 0,00 % | $1,95 | $2,11 | $1,93 | 819,70K |
| 2026-07-16 | $2,00 | -6,10 % | $2,09 | $2,09 | $1,93 | 1,03M |
| 2026-07-15 | $2,13 | +10,36 % | $1,95 | $2,17 | $1,91 | 1,99M |
| 2026-07-14 | $1,93 | +12,21 % | $1,83 | $2,10 | $1,77 | 2,80M |
| 2026-07-13 | $1,72 | +17,81 % | $1,50 | $1,77 | $1,44 | 3,92M |
| 2026-07-10 | $1,46 | -3,31 % | $1,51 | $1,57 | $1,45 | 194,00K |
| 2026-07-09 | $1,51 | +1,34 % | $1,49 | $1,53 | $1,48 | 147,50K |
| 2026-07-08 | $1,49 | -6,88 % | $1,53 | $1,56 | $1,48 | 213,50K |
| 2026-07-07 | $1,60 | -3,03 % | $1,63 | $1,68 | $1,55 | 340,30K |
| 2026-07-06 | $1,65 | -0,30 % | $1,65 | $1,70 | $1,59 | 396,60K |
| 2026-07-02 | $1,65 | +9,60 % | $1,52 | $1,69 | $1,51 | 1,19M |
| 2026-07-01 | $1,51 | -1,95 % | $1,54 | $1,58 | $1,49 | 496,60K |
| 2026-06-30 | $1,54 | +3,36 % | $1,49 | $1,61 | $1,48 | 918,90K |
| 2026-06-29 | $1,49 | +4,93 % | $1,42 | $1,54 | $1,31 | 1,57M |
| 2026-06-26 | $1,42 | -2,07 % | $1,42 | $1,45 | $1,38 | 646,60K |
| 2026-06-25 | $1,45 | -3,97 % | $1,51 | $1,59 | $1,40 | 638,00K |
| 2026-06-24 | $1,51 | -9,58 % | $1,67 | $1,67 | $1,48 | 549,50K |
| 2026-06-23 | $1,67 | +12,84 % | $1,46 | $1,75 | $1,46 | 1,31M |
| 2026-06-22 | $1,48 | +0,68 % | $1,49 | $1,60 | $1,45 | 1,09M |
| 2026-06-18 | $1,47 | -1,34 % | $1,51 | $1,56 | $1,46 | 1,05M |
| 2026-06-17 | $1,49 | -5,10 % | $1,56 | $1,62 | $1,48 | 781,80K |
| 2026-06-16 | $1,57 | -1,87 % | $1,61 | $1,66 | $1,57 | 631,40K |
| 2026-06-15 | $1,60 | -1,23 % | $1,66 | $1,78 | $1,60 | 1,01M |
| 2026-06-12 | $1,62 | -5,81 % | $1,71 | $1,78 | $1,62 | 475,90K |
| 2026-06-11 | $1,72 | +1,78 % | $1,71 | $1,75 | $1,67 | 886,30K |
| 2026-06-10 | $1,69 | -2,87 % | $1,76 | $1,82 | $1,69 | 2,61M |
| 2026-06-09 | $1,74 | -2,25 % | $1,80 | $1,86 | $1,70 | 559,50K |
| 2026-06-08 | $1,78 | +2,89 % | $1,79 | $1,87 | $1,75 | 707,90K |
| 2026-06-05 | $1,73 | -8,95 % | $1,84 | $1,90 | $1,67 | 1,84M |
| 2026-06-04 | $1,90 | -1,55 % | $1,93 | $1,99 | $1,86 | 743,30K |
| 2026-06-03 | $1,93 | -8,10 % | $2,10 | $2,10 | $1,92 | 776,00K |
| 2026-06-02 | $2,10 | -10,26 % | $2,28 | $2,29 | $2,09 | 1,98M |
| 2026-06-01 | $2,34 | +8,84 % | $2,23 | $2,38 | $2,14 | 1,48M |
| 2026-05-29 | $2,15 | -5,70 % | $2,27 | $2,43 | $2,11 | 1,37M |
| 2026-05-28 | $2,28 | +40,74 % | $1,78 | $2,39 | $1,74 | 15,38M |
| 2026-05-27 | $1,62 | +8,00 % | $1,53 | $1,64 | $1,48 | 1,02M |