111,540$
-0,58%
Echtzeit-Aktienkurs Silicon Laboratories
Bid:
Ask:
Aktienkurse zur Silicon Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 113,47 | 113,76 | 111,31 | 111,54 | -0,58% | 218.410,00 |
| 03.12.2024 | 114,60 | 115,38 | 111,26 | 112,19 | -2,78% | 621.710,00 |
| 02.12.2024 | 110,70 | 115,48 | 110,57 | 115,40 | 4,29% | 250.089,00 |
| 29.11.2024 | 109,59 | 111,51 | 108,20 | 110,65 | 1,72% | 120.653,00 |
| 27.11.2024 | 107,63 | 109,32 | 105,40 | 108,78 | 1,07% | 304.422,00 |
| 26.11.2024 | 112,54 | 114,33 | 106,79 | 107,63 | -3,95% | 326.002,00 |
| 25.11.2024 | 108,66 | 114,73 | 107,54 | 112,06 | 5,45% | 484.511,00 |
| 22.11.2024 | 103,31 | 106,42 | 103,27 | 106,27 | 4,65% | 254.548,00 |
| 20.11.2024 | 97,35 | 101,98 | 97,33 | 101,55 | 3,20% | 239.322,00 |
| 19.11.2024 | 99,61 | 100,30 | 97,76 | 98,40 | -2,29% | 165.702,00 |
| 18.11.2024 | 100,67 | 101,48 | 99,74 | 100,71 | 0,24% | 217.645,00 |
| 15.11.2024 | 104,29 | 104,29 | 99,16 | 100,47 | -4,19% | 391.676,00 |
| 14.11.2024 | 106,08 | 107,58 | 103,59 | 104,86 | -0,98% | 202.691,00 |
| 13.11.2024 | 105,32 | 106,31 | 104,71 | 105,90 | 0,63% | 404.989,00 |
| 12.11.2024 | 107,72 | 108,43 | 103,89 | 105,24 | -2,95% | 284.316,00 |
| 11.11.2024 | 112,62 | 112,62 | 106,75 | 108,44 | -3,26% | 251.008,00 |
| 08.11.2024 | 112,26 | 112,39 | 111,08 | 112,10 | -1,36% | 220.309,00 |
| 07.11.2024 | 116,10 | 116,55 | 112,61 | 113,65 | -1,81% | 294.154,00 |
| 06.11.2024 | 111,08 | 117,40 | 107,03 | 115,74 | 10,80% | 569.143,00 |
| 05.11.2024 | 96,60 | 110,95 | 96,60 | 104,46 | -0,27% | 953.487,00 |
| 04.11.2024 | 105,27 | 106,82 | 104,01 | 104,74 | -1,40% | 410.546,00 |
| 01.11.2024 | 104,70 | 107,87 | 104,53 | 106,23 | 2,28% | 385.401,00 |
| 31.10.2024 | 111,67 | 111,67 | 103,75 | 103,86 | -7,16% | 279.072,00 |
| 30.10.2024 | 115,17 | 116,09 | 111,74 | 111,87 | -4,96% | 174.904,00 |
| 29.10.2024 | 114,72 | 117,87 | 114,24 | 117,71 | 2,26% | 176.054,00 |
| 28.10.2024 | 114,42 | 116,00 | 113,89 | 115,11 | 1,25% | 129.202,00 |
| 25.10.2024 | 114,38 | 115,99 | 113,44 | 113,69 | 0,26% | 132.694,00 |
| 24.10.2024 | 111,33 | 113,65 | 109,08 | 113,39 | 2,54% | 205.905,00 |
| 23.10.2024 | 111,88 | 113,62 | 108,57 | 110,58 | -1,13% | 243.982,00 |
| 22.10.2024 | 113,20 | 113,20 | 111,16 | 111,84 | -1,72% | 120.146,00 |
| 21.10.2024 | 115,73 | 115,73 | 111,55 | 113,80 | -2,41% | 269.774,00 |
| 18.10.2024 | 117,20 | 117,20 | 114,21 | 116,61 | 0,44% | 222.760,00 |
| 17.10.2024 | 117,62 | 117,62 | 115,49 | 116,10 | 0,72% | 167.609,00 |
| 16.10.2024 | 116,49 | 116,49 | 113,53 | 115,27 | 0,96% | 195.607,00 |
| 15.10.2024 | 115,60 | 118,13 | 113,21 | 114,17 | -1,94% | 336.465,00 |
| 14.10.2024 | 115,95 | 116,78 | 115,07 | 116,43 | 0,80% | 106.394,00 |
| 11.10.2024 | 110,94 | 116,25 | 110,94 | 115,50 | 2,99% | 132.313,00 |
| 10.10.2024 | 111,32 | 112,95 | 109,81 | 112,15 | -1,31% | 233.245,00 |
| 09.10.2024 | 113,02 | 114,52 | 112,26 | 113,64 | 0,61% | 79.453,00 |
| 08.10.2024 | 113,87 | 114,49 | 112,02 | 112,95 | -1,46% | 95.639,00 |
| 07.10.2024 | 115,30 | 116,27 | 113,14 | 114,62 | -1,68% | 82.953,00 |
| 04.10.2024 | 117,78 | 118,70 | 116,00 | 116,58 | 2,44% | 202.651,00 |
| 03.10.2024 | 113,73 | 115,59 | 112,44 | 113,80 | -1,21% | 212.108,00 |
| 02.10.2024 | 112,70 | 117,13 | 111,44 | 115,19 | 2,21% | 141.898,00 |
| 01.10.2024 | 114,87 | 115,19 | 111,55 | 112,70 | -2,48% | 160.179,00 |
| 30.09.2024 | 114,69 | 116,59 | 113,70 | 115,57 | -0,82% | 272.468,00 |
| 27.09.2024 | 119,72 | 119,72 | 116,15 | 116,53 | -1,15% | 154.360,00 |
| 26.09.2024 | 113,26 | 118,22 | 111,53 | 117,88 | 3,32% | 418.353,00 |
| 25.09.2024 | 112,41 | 115,02 | 111,48 | 114,09 | 0,93% | 262.081,00 |
| 24.09.2024 | 113,41 | 114,59 | 110,88 | 113,04 | 1,51% | 187.520,00 |
| 23.09.2024 | 112,60 | 112,60 | 109,95 | 111,36 | -0,41% | 209.632,00 |
| 20.09.2024 | 113,64 | 113,65 | 110,51 | 111,82 | -2,23% | 350.808,00 |
| 19.09.2024 | 116,35 | 116,84 | 113,71 | 114,37 | 3,26% | 208.640,00 |
| 18.09.2024 | 111,68 | 115,33 | 110,08 | 110,76 | -0,82% | 157.361,00 |
| 17.09.2024 | 112,36 | 113,69 | 110,84 | 111,68 | 1,47% | 146.461,00 |
| 16.09.2024 | 109,51 | 110,69 | 107,47 | 110,06 | -0,62% | 159.538,00 |
| 13.09.2024 | 108,81 | 111,92 | 108,36 | 110,75 | 3,58% | 229.512,00 |
| 12.09.2024 | 107,86 | 108,20 | 104,70 | 106,92 | -0,83% | 187.461,00 |
| 11.09.2024 | 106,79 | 108,04 | 103,65 | 107,82 | 1,30% | 331.655,00 |
| 10.09.2024 | 105,71 | 106,98 | 103,62 | 106,44 | 0,76% | 160.374,00 |
| 09.09.2024 | 105,69 | 108,80 | 104,47 | 105,64 | 0,04% | 185.177,00 |
| 06.09.2024 | 107,90 | 108,41 | 104,85 | 105,60 | -3,02% | 141.735,00 |
| 05.09.2024 | 106,06 | 111,21 | 105,30 | 108,89 | 2,03% | 251.574,00 |
| 04.09.2024 | 105,84 | 108,63 | 104,88 | 106,72 | 0,36% | 153.809,00 |
| 03.09.2024 | 115,00 | 115,04 | 106,05 | 106,34 | -10,16% | 375.866,00 |
| 30.08.2024 | 120,87 | 120,89 | 117,96 | 118,37 | -0,24% | 604.262,00 |
| 29.08.2024 | 115,38 | 120,57 | 114,79 | 118,66 | 3,99% | 202.313,00 |
| 28.08.2024 | 118,26 | 119,00 | 114,00 | 114,11 | -3,50% | 285.746,00 |
| 27.08.2024 | 117,11 | 118,43 | 115,50 | 118,25 | -0,35% | 292.659,00 |
| 26.08.2024 | 119,32 | 121,31 | 118,20 | 118,66 | 0,29% | 351.912,00 |
| 23.08.2024 | 114,39 | 120,25 | 113,65 | 118,32 | 4,54% | 327.339,00 |
| 22.08.2024 | 113,69 | 114,45 | 111,31 | 113,18 | -0,41% | 311.795,00 |
| 21.08.2024 | 109,33 | 113,72 | 108,72 | 113,65 | 4,73% | 211.711,00 |
| 20.08.2024 | 107,55 | 108,92 | 105,94 | 108,52 | 0,90% | 288.859,00 |
| 19.08.2024 | 104,22 | 107,67 | 103,24 | 107,55 | 3,12% | 182.721,00 |
| 16.08.2024 | 103,25 | 106,39 | 103,25 | 104,30 | -0,11% | 176.908,00 |
| 15.08.2024 | 101,46 | 105,20 | 101,20 | 104,42 | 6,70% | 248.199,00 |
| 14.08.2024 | 102,24 | 102,94 | 97,49 | 97,86 | -3,28% | 267.186,00 |
| 13.08.2024 | 99,76 | 101,97 | 98,80 | 101,18 | 2,67% | 186.051,00 |
| 12.08.2024 | 100,35 | 102,45 | 97,37 | 98,55 | -0,90% | 262.464,00 |
| 09.08.2024 | 100,00 | 100,08 | 97,58 | 99,45 | -1,32% | 340.910,00 |
| 08.08.2024 | 96,92 | 100,83 | 95,42 | 100,78 | 6,70% | 173.899,00 |
| 07.08.2024 | 103,53 | 103,53 | 94,00 | 94,45 | -5,87% | 281.832,00 |
| 06.08.2024 | 101,82 | 103,26 | 100,02 | 100,34 | -0,90% | 210.257,00 |
| 05.08.2024 | 98,63 | 103,25 | 98,21 | 101,25 | -2,79% | 251.912,00 |
| 02.08.2024 | 107,16 | 107,22 | 102,67 | 104,16 | -6,74% | 349.577,00 |
| 01.08.2024 | 118,23 | 119,85 | 110,00 | 111,69 | -7,03% | 225.208,00 |
| 31.07.2024 | 118,38 | 122,30 | 117,15 | 120,13 | 3,64% | 298.486,00 |
| 30.07.2024 | 120,53 | 121,18 | 115,73 | 115,91 | -3,26% | 218.070,00 |
| 29.07.2024 | 121,16 | 123,37 | 119,62 | 119,82 | -0,42% | 246.909,00 |
| 26.07.2024 | 120,42 | 121,31 | 116,11 | 120,32 | 3,36% | 323.375,00 |
| 25.07.2024 | 115,24 | 120,00 | 111,43 | 116,41 | 0,68% | 579.670,00 |
| 24.07.2024 | 121,30 | 124,04 | 113,06 | 115,62 | -0,53% | 569.600,00 |
| 23.07.2024 | 115,47 | 117,58 | 114,63 | 116,24 | -0,53% | 637.179,00 |
| 22.07.2024 | 112,59 | 117,93 | 112,34 | 116,86 | 5,92% | 561.545,00 |
| 19.07.2024 | 114,20 | 114,20 | 108,95 | 110,33 | -3,35% | 357.107,00 |
| 18.07.2024 | 119,54 | 121,17 | 112,19 | 114,16 | -4,39% | 334.743,00 |
| 17.07.2024 | 122,83 | 124,07 | 118,65 | 119,40 | -4,56% | 394.085,00 |
| 16.07.2024 | 124,11 | 126,27 | 123,09 | 125,10 | 2,19% | 245.175,00 |
| 15.07.2024 | 121,03 | 124,65 | 119,27 | 122,42 | 1,01% | 478.214,00 |