187,550€
0,17%
Echtzeit-Aktienkurs Silicon Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Silicon Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 185,72 | 186,93 | 185,39 | 186,65 | 0,50% | - |
| 04.05.2026 | 185,99 | 186,24 | 184,81 | 185,72 | 0,11% | 90,00 |
| 30.04.2026 | 186,30 | 187,00 | 184,47 | 185,52 | -0,37% | - |
| 29.04.2026 | 184,37 | 186,52 | 183,67 | 186,21 | 0,94% | - |
| 28.04.2026 | 183,66 | 184,84 | 183,03 | 184,47 | 0,53% | 220,00 |
| 27.04.2026 | 183,95 | 183,95 | 182,61 | 183,49 | -0,21% | - |
| 24.04.2026 | 183,70 | 184,22 | 183,00 | 183,87 | 0,14% | - |
| 23.04.2026 | 182,95 | 185,58 | 181,77 | 183,61 | 0,33% | - |
| 22.04.2026 | 182,52 | 184,19 | 182,48 | 183,01 | -0,23% | - |
| 21.04.2026 | 181,71 | 183,43 | 180,13 | 183,43 | 0,76% | - |
| 20.04.2026 | 181,10 | 182,09 | 179,43 | 182,05 | 0,90% | - |
| 17.04.2026 | 180,17 | 181,35 | 179,01 | 180,43 | -0,11% | - |
| 16.04.2026 | 179,58 | 181,00 | 178,50 | 180,63 | 0,88% | - |
| 15.04.2026 | 179,01 | 179,58 | 178,48 | 179,05 | 0,17% | - |
| 14.04.2026 | 179,55 | 179,74 | 178,39 | 178,75 | -0,27% | - |
| 13.04.2026 | 180,74 | 181,50 | 179,05 | 179,23 | -0,58% | 546,00 |
| 10.04.2026 | 179,99 | 180,50 | 178,61 | 180,27 | 0,58% | - |
| 09.04.2026 | 180,47 | 180,53 | 178,85 | 179,23 | -0,57% | - |
| 08.04.2026 | 183,01 | 184,57 | 178,94 | 180,25 | -0,52% | 240,00 |
| 07.04.2026 | 181,51 | 182,01 | 179,75 | 181,20 | -0,05% | - |
| 02.04.2026 | 177,98 | 181,39 | 177,98 | 181,29 | 1,14% | - |
| 01.04.2026 | 179,90 | 180,58 | 175,16 | 179,25 | -0,29% | - |
| 31.03.2026 | 179,56 | 182,40 | 179,23 | 179,77 | 0,01% | 81,00 |
| 30.03.2026 | 180,54 | 181,22 | 179,04 | 179,75 | 0,16% | - |
| 27.03.2026 | 179,40 | 180,53 | 177,89 | 179,46 | -0,22% | - |
| 26.03.2026 | 179,10 | 180,37 | 177,79 | 179,86 | 0,78% | - |
| 25.03.2026 | 178,58 | 180,51 | 177,49 | 178,47 | -0,02% | 26,00 |
| 24.03.2026 | 178,45 | 179,61 | 177,22 | 178,51 | 0,65% | - |
| 23.03.2026 | 178,88 | 179,77 | 175,61 | 177,35 | -1,05% | - |
| 20.03.2026 | 178,08 | 179,54 | 176,93 | 179,23 | 1,24% | 24,00 |
| 19.03.2026 | 179,62 | 179,71 | 175,70 | 177,03 | -1,07% | - |
| 18.03.2026 | 178,85 | 180,34 | 178,35 | 178,95 | -0,45% | - |
| 17.03.2026 | 178,21 | 180,37 | 175,38 | 179,75 | 0,96% | - |
| 16.03.2026 | 177,96 | 178,89 | 176,03 | 178,04 | 0,11% | 30,00 |
| 13.03.2026 | 175,75 | 177,93 | 175,45 | 177,85 | 1,32% | - |
| 12.03.2026 | 173,69 | 176,84 | 173,50 | 175,53 | 0,73% | - |
| 11.03.2026 | 174,71 | 175,64 | 173,95 | 174,25 | -0,21% | - |
| 10.03.2026 | 174,73 | 176,01 | 174,19 | 174,62 | -0,14% | - |
| 09.03.2026 | 174,01 | 176,50 | 172,51 | 174,87 | 0,23% | 60,00 |
| 06.03.2026 | 175,16 | 176,51 | 174,32 | 174,47 | -0,38% | - |
| 05.03.2026 | 175,04 | 175,78 | 174,83 | 175,13 | 0,09% | - |
| 04.03.2026 | 175,38 | 175,62 | 174,14 | 174,97 | -0,23% | - |
| 03.03.2026 | 175,67 | 177,71 | 174,24 | 175,37 | 0,06% | - |
| 02.03.2026 | 174,23 | 175,41 | 172,12 | 175,27 | 1,28% | - |
| 27.02.2026 | 173,54 | 173,88 | 171,88 | 173,05 | -0,29% | - |
| 26.02.2026 | 172,79 | 175,19 | 172,59 | 173,55 | 0,39% | - |
| 25.02.2026 | 173,07 | 173,94 | 172,83 | 172,87 | -0,38% | - |
| 24.02.2026 | 173,50 | 173,97 | 172,72 | 173,53 | 0,13% | - |
| 23.02.2026 | 173,19 | 173,81 | 171,90 | 173,31 | -0,27% | - |
| 20.02.2026 | 174,24 | 174,62 | 173,23 | 173,78 | -0,11% | - |
| 19.02.2026 | 174,18 | 175,19 | 173,89 | 173,97 | -0,23% | - |
| 18.02.2026 | 173,87 | 174,92 | 172,98 | 174,37 | 0,50% | - |
| 17.02.2026 | 175,00 | 176,00 | 173,00 | 173,50 | -0,86% | - |
| 16.02.2026 | 173,00 | 175,50 | 173,00 | 175,00 | 0,29% | - |
| 13.02.2026 | 175,00 | 175,00 | 173,00 | 174,50 | 0,29% | 240,00 |
| 12.02.2026 | 174,00 | 176,00 | 173,00 | 174,00 | 0,00% | 96,00 |
| 11.02.2026 | 173,00 | 175,50 | 173,00 | 174,00 | 0,00% | - |
| 10.02.2026 | 172,50 | 174,50 | 172,00 | 174,00 | 1,16% | - |
| 09.02.2026 | 174,50 | 175,00 | 172,00 | 172,00 | -1,43% | 464,00 |
| 06.02.2026 | 172,00 | 177,00 | 172,00 | 174,50 | 0,29% | 294,00 |
| 05.02.2026 | 171,00 | 175,50 | 171,00 | 174,00 | 1,16% | 24,00 |
| 04.02.2026 | 151,50 | 175,50 | 140,50 | 172,00 | 10,61% | 295,00 |
| 03.02.2026 | 120,00 | 156,50 | 114,00 | 155,50 | 27,98% | 101,00 |
| 02.02.2026 | 120,00 | 124,50 | 118,00 | 121,50 | 1,25% | - |
| 30.01.2026 | 122,50 | 123,50 | 118,50 | 120,00 | -2,04% | - |
| 29.01.2026 | 120,50 | 123,00 | 119,00 | 122,50 | 1,24% | - |
| 28.01.2026 | 117,50 | 122,50 | 116,00 | 121,00 | 3,86% | - |
| 27.01.2026 | 118,00 | 120,00 | 116,50 | 116,50 | -1,69% | 17,00 |
| 26.01.2026 | 121,00 | 123,00 | 116,00 | 118,50 | -3,66% | - |
| 23.01.2026 | 129,50 | 129,50 | 122,00 | 123,00 | -4,65% | - |
| 22.01.2026 | 130,50 | 134,00 | 128,00 | 129,00 | -0,77% | - |
| 21.01.2026 | 124,00 | 132,00 | 123,50 | 130,00 | 4,00% | - |
| 20.01.2026 | 125,00 | 127,00 | 122,50 | 125,00 | -2,72% | - |
| 19.01.2026 | 128,50 | 128,50 | 127,50 | 128,50 | 0,39% | - |
| 16.01.2026 | 130,00 | 133,50 | 127,00 | 128,00 | -3,03% | - |
| 15.01.2026 | 128,00 | 133,00 | 127,50 | 132,00 | 3,13% | - |
| 14.01.2026 | 125,00 | 128,00 | 124,00 | 128,00 | 1,59% | - |
| 13.01.2026 | 124,50 | 128,00 | 123,50 | 126,00 | 1,20% | - |
| 12.01.2026 | 124,00 | 126,00 | 121,50 | 124,50 | -0,80% | - |
| 09.01.2026 | 126,50 | 127,00 | 123,50 | 125,50 | -1,18% | - |
| 08.01.2026 | 124,50 | 127,00 | 121,00 | 127,00 | 2,42% | - |
| 07.01.2026 | 127,50 | 128,00 | 122,00 | 124,00 | -2,36% | - |
| 06.01.2026 | 118,00 | 127,00 | 114,75 | 127,00 | 8,09% | - |
| 05.01.2026 | 112,00 | 119,00 | 112,00 | 117,50 | 4,44% | - |
| 02.01.2026 | 112,00 | 116,00 | 111,00 | 112,50 | -0,44% | 30,00 |
| 30.12.2025 | 111,00 | 113,00 | 111,00 | 113,00 | 0,44% | - |
| 29.12.2025 | 113,00 | 115,00 | 112,00 | 112,50 | -2,17% | 1.700,00 |
| 23.12.2025 | 114,00 | 116,50 | 113,50 | 115,00 | -0,43% | - |
| 22.12.2025 | 114,00 | 118,50 | 114,00 | 115,50 | 0,00% | - |
| 19.12.2025 | 115,00 | 117,50 | 114,50 | 115,50 | 0,87% | - |
| 18.12.2025 | 112,50 | 117,00 | 80,00 | 114,50 | 1,33% | 600,00 |
| 17.12.2025 | 115,00 | 119,00 | 112,00 | 113,00 | -1,31% | - |
| 16.12.2025 | 113,00 | 116,00 | 113,00 | 114,50 | 0,00% | - |
| 15.12.2025 | 115,00 | 117,50 | 113,00 | 114,50 | -1,72% | - |
| 12.12.2025 | 121,00 | 123,00 | 115,00 | 116,50 | -4,12% | - |
| 11.12.2025 | 125,00 | 125,00 | 121,00 | 121,50 | -2,80% | - |
| 10.12.2025 | 122,00 | 125,00 | 120,50 | 125,00 | 2,46% | - |
| 09.12.2025 | 119,50 | 123,00 | 118,50 | 122,00 | 2,09% | - |
| 08.12.2025 | 121,50 | 123,50 | 118,50 | 119,50 | -1,65% | - |
| 05.12.2025 | 118,00 | 123,00 | 118,00 | 121,50 | 2,10% | - |