117,050$
5,38%
Echtzeit-Aktienkurs Silicon Laboratories
Bid:
Ask:
Aktienkurse zur Silicon Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 94,86 | 96,46 | 84,13 | 86,24 | -5,44% | 544.264,00 |
| 07.04.2025 | 88,11 | 98,51 | 86,51 | 91,20 | -0,96% | 758.526,00 |
| 04.04.2025 | 93,61 | 96,23 | 89,05 | 92,08 | -7,12% | 506.687,00 |
| 03.04.2025 | 109,89 | 110,81 | 98,81 | 99,14 | -15,07% | 318.873,00 |
| 02.04.2025 | 111,76 | 117,79 | 111,76 | 116,73 | 2,21% | 301.567,00 |
| 01.04.2025 | 112,23 | 114,64 | 110,33 | 114,21 | 1,47% | 421.946,00 |
| 31.03.2025 | 111,78 | 114,05 | 109,91 | 112,56 | -0,42% | 516.092,00 |
| 28.03.2025 | 118,32 | 119,11 | 110,34 | 113,03 | -5,47% | 340.493,00 |
| 27.03.2025 | 121,30 | 122,31 | 118,17 | 119,57 | -1,48% | 298.904,00 |
| 26.03.2025 | 122,81 | 123,02 | 119,05 | 121,37 | -1,35% | 353.743,00 |
| 25.03.2025 | 123,09 | 126,46 | 122,66 | 123,03 | -1,80% | 287.440,00 |
| 24.03.2025 | 127,06 | 127,52 | 123,31 | 125,29 | 1,39% | 192.523,00 |
| 21.03.2025 | 122,41 | 124,28 | 120,68 | 123,57 | -0,98% | 417.367,00 |
| 20.03.2025 | 123,82 | 125,58 | 123,34 | 124,79 | -0,78% | 228.343,00 |
| 19.03.2025 | 125,02 | 128,30 | 123,52 | 125,77 | 0,42% | 199.554,00 |
| 18.03.2025 | 124,05 | 125,87 | 123,27 | 125,24 | -1,12% | 197.911,00 |
| 17.03.2025 | 123,74 | 128,14 | 123,69 | 126,66 | 1,94% | 234.836,00 |
| 14.03.2025 | 124,11 | 125,97 | 121,58 | 124,25 | 2,70% | 238.526,00 |
| 13.03.2025 | 121,31 | 123,70 | 119,29 | 120,98 | -0,58% | 321.633,00 |
| 12.03.2025 | 126,15 | 128,94 | 121,54 | 121,68 | -1,70% | 676.354,00 |
| 11.03.2025 | 133,32 | 133,32 | 122,22 | 123,78 | -7,56% | 626.634,00 |
| 10.03.2025 | 135,72 | 137,37 | 133,33 | 133,91 | -3,44% | 445.232,00 |
| 07.03.2025 | 136,05 | 139,27 | 132,90 | 138,68 | 2,62% | 233.106,00 |
| 06.03.2025 | 133,93 | 138,27 | 132,93 | 135,14 | -1,30% | 292.339,00 |
| 05.03.2025 | 135,29 | 137,01 | 132,33 | 136,92 | 2,23% | 337.182,00 |
| 04.03.2025 | 133,11 | 136,85 | 129,80 | 133,93 | -0,12% | 407.302,00 |
| 03.03.2025 | 140,71 | 141,25 | 133,08 | 134,09 | -4,43% | 289.122,00 |
| 28.02.2025 | 135,41 | 140,55 | 133,29 | 140,30 | 3,19% | 543.240,00 |
| 27.02.2025 | 143,00 | 144,03 | 134,66 | 135,96 | -4,72% | 333.762,00 |
| 26.02.2025 | 144,48 | 146,98 | 141,24 | 142,69 | -1,05% | 503.696,00 |
| 25.02.2025 | 150,82 | 150,82 | 143,59 | 144,20 | -4,79% | 288.560,00 |
| 24.02.2025 | 155,39 | 155,89 | 151,35 | 151,45 | -2,50% | 363.649,00 |
| 21.02.2025 | 160,00 | 160,00 | 154,38 | 155,33 | -2,12% | 383.344,00 |
| 20.02.2025 | 156,55 | 158,76 | 154,50 | 158,70 | 1,73% | 296.899,00 |
| 19.02.2025 | 153,26 | 157,45 | 149,81 | 156,00 | 1,41% | 381.003,00 |
| 18.02.2025 | 150,00 | 154,77 | 147,08 | 153,83 | 2,87% | 445.050,00 |
| 14.02.2025 | 151,17 | 151,86 | 148,54 | 149,54 | -0,60% | 266.274,00 |
| 13.02.2025 | 151,00 | 152,00 | 147,07 | 150,44 | -0,19% | 258.367,00 |
| 12.02.2025 | 145,35 | 150,86 | 144,16 | 150,72 | 2,04% | 302.935,00 |
| 11.02.2025 | 145,28 | 149,63 | 143,21 | 147,70 | 0,90% | 388.697,00 |
| 10.02.2025 | 143,35 | 146,97 | 138,82 | 146,38 | 2,61% | 561.254,00 |
| 07.02.2025 | 148,15 | 148,47 | 140,82 | 142,66 | -3,22% | 418.554,00 |
| 06.02.2025 | 149,00 | 150,00 | 145,68 | 147,40 | -1,11% | 600.917,00 |
| 05.02.2025 | 141,58 | 149,08 | 138,52 | 149,06 | 9,12% | 798.785,00 |
| 04.02.2025 | 131,74 | 142,74 | 129,27 | 136,60 | 1,34% | 629.324,00 |
| 03.02.2025 | 132,06 | 137,21 | 129,67 | 134,79 | -0,59% | 815.658,00 |
| 31.01.2025 | 135,93 | 139,92 | 134,59 | 135,59 | -0,08% | 381.113,00 |
| 30.01.2025 | 134,24 | 136,90 | 131,46 | 135,70 | 1,92% | 256.689,00 |
| 29.01.2025 | 133,13 | 135,34 | 131,75 | 133,15 | 0,15% | 226.167,00 |
| 28.01.2025 | 132,02 | 133,64 | 128,91 | 132,95 | 0,63% | 178.461,00 |
| 27.01.2025 | 132,71 | 136,21 | 130,38 | 132,12 | -2,52% | 340.705,00 |
| 24.01.2025 | 141,05 | 141,05 | 134,87 | 135,53 | -4,23% | 240.425,00 |
| 23.01.2025 | 137,20 | 141,86 | 136,00 | 141,51 | 1,09% | 335.922,00 |
| 22.01.2025 | 137,19 | 141,54 | 137,19 | 139,99 | 2,75% | 371.030,00 |
| 21.01.2025 | 134,98 | 139,00 | 134,77 | 136,24 | 1,11% | 250.630,00 |
| 17.01.2025 | 136,47 | 137,11 | 134,53 | 134,75 | 1,70% | 346.409,00 |
| 16.01.2025 | 139,00 | 139,30 | 132,35 | 132,50 | -3,72% | 289.019,00 |
| 15.01.2025 | 136,20 | 138,91 | 135,90 | 137,62 | 3,33% | 231.078,00 |
| 14.01.2025 | 134,61 | 135,15 | 132,48 | 133,19 | -0,10% | 358.501,00 |
| 13.01.2025 | 130,82 | 133,87 | 129,51 | 133,32 | 0,17% | 317.168,00 |
| 10.01.2025 | 124,68 | 134,05 | 123,74 | 133,09 | 3,94% | 454.240,00 |
| 08.01.2025 | 127,67 | 128,22 | 125,01 | 128,05 | -0,83% | 233.462,00 |
| 07.01.2025 | 132,71 | 134,81 | 128,06 | 129,12 | -2,04% | 334.581,00 |
| 06.01.2025 | 129,76 | 135,93 | 129,76 | 131,81 | 3,25% | 255.398,00 |
| 03.01.2025 | 125,51 | 128,43 | 124,83 | 127,66 | 2,09% | 206.293,00 |
| 02.01.2025 | 125,56 | 128,92 | 124,26 | 125,05 | 0,67% | 261.907,00 |
| 31.12.2024 | 125,52 | 126,48 | 123,78 | 124,22 | -0,51% | 147.481,00 |
| 30.12.2024 | 126,98 | 126,98 | 123,17 | 124,86 | -2,29% | 187.247,00 |
| 27.12.2024 | 128,99 | 129,40 | 126,09 | 127,78 | -1,29% | 189.002,00 |
| 26.12.2024 | 127,83 | 130,72 | 127,06 | 129,45 | 0,36% | 210.605,00 |
| 24.12.2024 | 127,44 | 129,07 | 125,33 | 128,99 | 1,99% | 106.357,00 |
| 23.12.2024 | 125,00 | 127,73 | 124,75 | 126,47 | 1,18% | 207.460,00 |
| 20.12.2024 | 122,14 | 128,78 | 122,14 | 125,00 | 0,94% | 885.520,00 |
| 19.12.2024 | 123,49 | 125,06 | 120,45 | 123,83 | 0,93% | 272.035,00 |
| 18.12.2024 | 130,58 | 133,59 | 121,65 | 122,69 | -4,86% | 397.958,00 |
| 17.12.2024 | 130,17 | 131,00 | 127,25 | 128,96 | -1,65% | 255.909,00 |
| 16.12.2024 | 128,00 | 131,74 | 125,96 | 131,12 | 2,28% | 257.905,00 |
| 13.12.2024 | 129,32 | 131,28 | 126,95 | 128,20 | -0,33% | 338.943,00 |