Silvaco Group, Inc. SVCO
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$9,48+0,71 (+%8,16)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,43 | +%7,65 | $8,78 | $9,72 | $8,75 | 314,36K |
| 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 |