130,290$
-3,02%
Echtzeit-Aktienkurs Silicon Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Silicon Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 130,00 | 131,51 | 127,41 | 130,29 | -3,02% | 369.765,00 |
| 29.08.2025 | 137,17 | 137,17 | 133,42 | 134,35 | -2,25% | 250.212,00 |
| 28.08.2025 | 140,61 | 141,76 | 137,38 | 137,45 | -1,59% | 237.401,00 |
| 27.08.2025 | 140,90 | 141,60 | 139,17 | 139,66 | -1,52% | 259.541,00 |
| 26.08.2025 | 143,18 | 144,44 | 141,70 | 141,81 | -0,29% | 424.932,00 |
| 25.08.2025 | 144,51 | 145,13 | 142,11 | 142,22 | -2,00% | 244.532,00 |
| 22.08.2025 | 136,00 | 145,78 | 135,83 | 145,12 | 7,48% | 548.215,00 |
| 21.08.2025 | 133,10 | 135,51 | 132,27 | 135,02 | 0,94% | 208.647,00 |
| 20.08.2025 | 131,74 | 134,23 | 128,96 | 133,76 | 0,94% | 218.212,00 |
| 19.08.2025 | 132,18 | 133,64 | 131,80 | 132,51 | 0,17% | 275.879,00 |
| 18.08.2025 | 130,98 | 132,94 | 130,43 | 132,29 | 1,24% | 173.831,00 |
| 15.08.2025 | 133,06 | 133,22 | 129,36 | 130,67 | -1,86% | 289.454,00 |
| 14.08.2025 | 131,70 | 133,45 | 129,90 | 133,14 | -1,12% | 375.004,00 |
| 13.08.2025 | 131,70 | 134,93 | 128,96 | 134,65 | 2,89% | 430.322,00 |
| 12.08.2025 | 126,00 | 131,26 | 124,81 | 130,87 | 4,84% | 433.038,00 |
| 11.08.2025 | 125,68 | 127,48 | 124,39 | 124,83 | -0,47% | 359.964,00 |
| 08.08.2025 | 124,56 | 127,09 | 122,35 | 125,42 | 0,88% | 306.267,00 |
| 07.08.2025 | 126,09 | 126,26 | 121,33 | 124,33 | 0,46% | 386.364,00 |
| 06.08.2025 | 124,57 | 124,57 | 120,46 | 123,76 | -2,37% | 499.725,00 |
| 05.08.2025 | 134,37 | 134,37 | 119,59 | 126,76 | -5,08% | 1.069.813,00 |
| 04.08.2025 | 130,67 | 133,81 | 128,19 | 133,55 | 3,71% | 457.720,00 |
| 01.08.2025 | 128,24 | 129,86 | 126,23 | 128,77 | -2,30% | 477.561,00 |
| 31.07.2025 | 133,33 | 134,47 | 129,54 | 131,80 | -2,69% | 342.401,00 |
| 30.07.2025 | 138,51 | 138,78 | 133,80 | 135,45 | -1,17% | 271.746,00 |
| 29.07.2025 | 137,94 | 139,30 | 136,65 | 137,05 | 0,62% | 284.591,00 |
| 28.07.2025 | 136,12 | 137,33 | 134,41 | 136,21 | 1,27% | 419.899,00 |
| 25.07.2025 | 135,68 | 135,68 | 132,62 | 134,50 | -0,99% | 383.269,00 |
| 24.07.2025 | 138,19 | 138,19 | 135,24 | 135,85 | -2,79% | 453.970,00 |
| 23.07.2025 | 141,93 | 141,93 | 138,38 | 139,75 | -1,87% | 335.090,00 |
| 22.07.2025 | 145,07 | 146,88 | 141,04 | 142,42 | -2,72% | 462.478,00 |
| 21.07.2025 | 151,20 | 152,67 | 146,36 | 146,40 | -2,16% | 361.185,00 |
| 18.07.2025 | 147,27 | 149,95 | 144,41 | 149,63 | 2,92% | 559.418,00 |
| 17.07.2025 | 140,44 | 146,51 | 138,35 | 145,39 | 3,43% | 505.038,00 |
| 16.07.2025 | 137,36 | 140,61 | 135,91 | 140,57 | 1,97% | 405.095,00 |
| 15.07.2025 | 141,60 | 142,15 | 137,58 | 137,85 | -1,50% | 364.926,00 |
| 14.07.2025 | 140,81 | 140,97 | 137,22 | 139,95 | -1,80% | 360.858,00 |
| 11.07.2025 | 141,04 | 144,75 | 140,90 | 142,51 | -0,20% | 393.013,00 |
| 10.07.2025 | 142,12 | 145,74 | 141,28 | 142,79 | 1,04% | 342.536,00 |
| 09.07.2025 | 140,25 | 141,81 | 139,11 | 141,32 | 0,83% | 488.144,00 |
| 08.07.2025 | 142,42 | 145,70 | 139,41 | 140,16 | 0,29% | 1.038.978,00 |
| 07.07.2025 | 151,95 | 151,95 | 139,53 | 139,75 | -8,95% | 810.440,00 |
| 03.07.2025 | 153,34 | 153,71 | 152,34 | 153,48 | 0,52% | 261.814,00 |
| 02.07.2025 | 148,64 | 152,71 | 148,64 | 152,68 | 2,64% | 395.349,00 |
| 01.07.2025 | 145,76 | 151,94 | 144,33 | 148,76 | 1,00% | 436.711,00 |
| 30.06.2025 | 148,26 | 148,26 | 146,14 | 147,28 | -0,39% | 341.849,00 |
| 27.06.2025 | 148,53 | 148,95 | 146,01 | 147,85 | -0,52% | 379.165,00 |
| 26.06.2025 | 149,70 | 150,25 | 147,89 | 148,63 | 0,01% | 368.659,00 |
| 25.06.2025 | 148,61 | 148,65 | 146,03 | 148,61 | 0,36% | 307.181,00 |
| 24.06.2025 | 144,04 | 148,71 | 143,34 | 148,08 | 3,99% | 402.643,00 |
| 23.06.2025 | 140,63 | 143,20 | 139,03 | 142,40 | 0,76% | 348.326,00 |
| 20.06.2025 | 142,45 | 142,45 | 138,83 | 141,33 | 0,22% | 487.680,00 |
| 18.06.2025 | 141,50 | 143,82 | 139,80 | 141,02 | -0,56% | 496.118,00 |
| 17.06.2025 | 142,71 | 144,52 | 141,61 | 141,81 | -0,99% | 240.254,00 |
| 16.06.2025 | 140,35 | 145,28 | 139,99 | 143,23 | 3,89% | 435.160,00 |
| 13.06.2025 | 139,34 | 141,72 | 137,06 | 137,87 | -2,31% | 542.857,00 |
| 12.06.2025 | 134,70 | 141,58 | 134,70 | 141,13 | 3,45% | 708.477,00 |
| 11.06.2025 | 140,46 | 141,96 | 135,71 | 136,42 | -1,83% | 355.839,00 |
| 10.06.2025 | 135,66 | 140,03 | 135,66 | 138,96 | 2,95% | 525.488,00 |
| 09.06.2025 | 127,19 | 135,84 | 126,98 | 134,98 | 6,62% | 473.460,00 |
| 06.06.2025 | 126,32 | 127,46 | 125,46 | 126,60 | 2,16% | 308.260,00 |
| 05.06.2025 | 126,00 | 126,68 | 123,55 | 123,92 | -1,13% | 229.507,00 |
| 04.06.2025 | 126,00 | 127,03 | 123,80 | 125,33 | 0,17% | 333.231,00 |
| 03.06.2025 | 122,41 | 126,00 | 121,56 | 125,12 | 2,46% | 255.702,00 |
| 02.06.2025 | 120,45 | 122,26 | 119,66 | 122,12 | 1,45% | 247.300,00 |
| 30.05.2025 | 122,32 | 122,92 | 118,18 | 120,38 | -2,75% | 276.333,00 |
| 29.05.2025 | 125,09 | 125,50 | 122,37 | 123,78 | 0,30% | 253.813,00 |
| 28.05.2025 | 125,92 | 125,92 | 122,94 | 123,41 | -1,57% | 168.569,00 |
| 27.05.2025 | 124,67 | 126,25 | 122,46 | 125,38 | 3,25% | 300.045,00 |
| 23.05.2025 | 119,00 | 122,05 | 118,19 | 121,43 | -1,08% | 265.583,00 |
| 22.05.2025 | 124,96 | 127,04 | 122,73 | 122,75 | -1,69% | 256.612,00 |
| 21.05.2025 | 126,09 | 129,95 | 124,42 | 124,86 | -2,83% | 294.738,00 |
| 20.05.2025 | 126,49 | 129,08 | 125,95 | 128,50 | 0,59% | 391.798,00 |
| 19.05.2025 | 128,66 | 129,87 | 125,98 | 127,75 | -2,60% | 325.511,00 |
| 16.05.2025 | 131,20 | 132,05 | 127,50 | 131,16 | -1,51% | 513.274,00 |
| 15.05.2025 | 131,43 | 133,83 | 130,13 | 133,17 | 0,15% | 448.741,00 |
| 14.05.2025 | 133,57 | 135,19 | 129,75 | 132,97 | -0,43% | 446.826,00 |
| 13.05.2025 | 130,00 | 133,92 | 126,50 | 133,55 | 5,73% | 564.322,00 |
| 12.05.2025 | 125,00 | 127,82 | 124,11 | 126,31 | 7,91% | 758.694,00 |
| 09.05.2025 | 112,78 | 117,67 | 112,78 | 117,05 | 5,38% | 306.104,00 |
| 08.05.2025 | 111,00 | 112,70 | 109,77 | 111,07 | 2,20% | 281.323,00 |
| 07.05.2025 | 107,69 | 108,84 | 106,01 | 108,68 | 1,85% | 226.533,00 |
| 06.05.2025 | 104,45 | 107,65 | 102,82 | 106,71 | -0,28% | 290.327,00 |
| 05.05.2025 | 105,38 | 108,40 | 102,27 | 107,01 | -0,23% | 251.190,00 |
| 02.05.2025 | 106,55 | 108,98 | 105,88 | 107,26 | 3,70% | 260.495,00 |
| 01.05.2025 | 102,59 | 105,02 | 100,87 | 103,43 | 1,77% | 409.689,00 |
| 30.04.2025 | 98,99 | 102,18 | 97,77 | 101,63 | -0,09% | 455.486,00 |
| 29.04.2025 | 99,40 | 103,61 | 99,40 | 101,72 | -0,88% | 266.505,00 |
| 28.04.2025 | 102,55 | 104,62 | 100,97 | 102,62 | -0,14% | 201.583,00 |
| 25.04.2025 | 101,98 | 103,70 | 101,26 | 102,76 | -1,08% | 319.486,00 |
| 24.04.2025 | 98,47 | 104,27 | 98,21 | 103,88 | 7,99% | 398.134,00 |
| 23.04.2025 | 99,42 | 101,72 | 96,19 | 96,19 | 1,98% | 419.866,00 |
| 22.04.2025 | 92,20 | 95,17 | 90,17 | 94,32 | 4,30% | 661.023,00 |
| 21.04.2025 | 88,30 | 90,59 | 87,73 | 90,43 | -0,08% | 944.141,00 |
| 17.04.2025 | 89,57 | 91,02 | 89,06 | 90,50 | 0,56% | 545.411,00 |
| 16.04.2025 | 88,18 | 90,16 | 86,59 | 90,00 | -1,75% | 348.352,00 |
| 15.04.2025 | 91,12 | 92,58 | 90,49 | 91,60 | 0,33% | 285.832,00 |
| 14.04.2025 | 93,39 | 93,46 | 88,78 | 91,30 | 1,65% | 387.298,00 |
| 11.04.2025 | 87,20 | 90,44 | 84,05 | 89,82 | 1,83% | 564.672,00 |
| 10.04.2025 | 93,22 | 93,52 | 84,33 | 88,21 | -11,28% | 865.124,00 |
| 09.04.2025 | 86,65 | 101,19 | 82,82 | 99,43 | 15,29% | 1.631.988,00 |