211,220$
0,40%
Echtzeit-Aktienkurs Silicon Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Silicon Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2026 | 210,50 | 211,68 | 210,26 | 211,22 | 0,40% | 272.770,00 |
| 09.04.2026 | 210,68 | 210,92 | 209,97 | 210,38 | 0,01% | 313.506,00 |
| 08.04.2026 | 211,62 | 211,66 | 209,19 | 210,36 | 0,17% | 578.835,00 |
| 07.04.2026 | 209,17 | 210,11 | 208,12 | 210,00 | 0,24% | 463.165,00 |
| 06.04.2026 | 208,63 | 209,50 | 208,25 | 209,49 | 0,17% | 165.987,00 |
| 02.04.2026 | 206,70 | 209,31 | 206,63 | 209,13 | 0,65% | 361.455,00 |
| 01.04.2026 | 208,44 | 209,57 | 207,33 | 207,78 | -0,20% | 451.195,00 |
| 31.03.2026 | 207,05 | 208,20 | 206,57 | 208,20 | 1,14% | 291.614,00 |
| 30.03.2026 | 206,05 | 206,72 | 205,25 | 205,85 | -0,04% | 313.417,00 |
| 27.03.2026 | 206,71 | 206,75 | 205,52 | 205,93 | -0,42% | 273.586,00 |
| 26.03.2026 | 206,54 | 207,50 | 206,32 | 206,80 | -0,13% | 174.973,00 |
| 25.03.2026 | 207,41 | 208,00 | 206,75 | 207,07 | -0,06% | 221.442,00 |
| 24.03.2026 | 206,36 | 208,11 | 206,36 | 207,19 | 0,13% | 328.126,00 |
| 23.03.2026 | 207,79 | 208,18 | 206,00 | 206,93 | 0,35% | 326.890,00 |
| 20.03.2026 | 205,91 | 207,37 | 205,20 | 206,21 | 0,21% | 684.546,00 |
| 19.03.2026 | 204,30 | 206,99 | 204,30 | 205,78 | 0,00% | 402.846,00 |
| 18.03.2026 | 206,11 | 206,79 | 205,10 | 205,79 | -0,28% | 425.527,00 |
| 17.03.2026 | 204,68 | 206,96 | 204,10 | 206,36 | 0,82% | 420.331,00 |
| 16.03.2026 | 203,87 | 204,92 | 203,59 | 204,68 | 0,81% | 640.499,00 |
| 13.03.2026 | 202,63 | 203,08 | 202,03 | 203,04 | 0,47% | 252.315,00 |
| 12.03.2026 | 201,24 | 202,66 | 201,02 | 202,09 | 0,19% | 383.797,00 |
| 11.03.2026 | 203,06 | 203,06 | 201,38 | 201,70 | -0,55% | 550.153,00 |
| 10.03.2026 | 202,91 | 204,65 | 202,50 | 202,82 | -0,32% | 458.473,00 |
| 09.03.2026 | 202,53 | 204,06 | 201,95 | 203,48 | 0,38% | 640.945,00 |
| 06.03.2026 | 202,71 | 203,68 | 202,30 | 202,70 | -0,29% | 700.734,00 |
| 05.03.2026 | 203,21 | 203,80 | 202,89 | 203,28 | -0,15% | 1.384.082,00 |
| 04.03.2026 | 204,06 | 204,58 | 202,70 | 203,58 | -0,05% | 825.738,00 |
| 03.03.2026 | 204,27 | 205,39 | 202,71 | 203,68 | -0,60% | 1.198.872,00 |
| 02.03.2026 | 204,31 | 205,00 | 204,02 | 204,91 | 0,19% | 1.171.059,00 |
| 27.02.2026 | 204,70 | 205,41 | 204,01 | 204,53 | -0,11% | 807.327,00 |
| 26.02.2026 | 204,45 | 205,51 | 204,37 | 204,76 | 0,29% | 642.009,00 |
| 25.02.2026 | 204,75 | 204,90 | 204,07 | 204,17 | -0,09% | 573.898,00 |
| 24.02.2026 | 204,44 | 204,91 | 204,10 | 204,35 | -0,14% | 631.576,00 |
| 20.02.2026 | 204,75 | 205,48 | 204,18 | 204,64 | -0,07% | 733.540,00 |
| 19.02.2026 | 205,71 | 205,86 | 204,54 | 204,79 | -0,32% | 759.172,00 |
| 18.02.2026 | 206,41 | 206,82 | 205,39 | 205,45 | -0,12% | 670.427,00 |
| 17.02.2026 | 206,95 | 207,16 | 205,57 | 205,69 | -0,76% | 1.077.428,00 |
| 13.02.2026 | 207,00 | 207,54 | 206,27 | 207,27 | 0,13% | 919.917,00 |
| 12.02.2026 | 207,95 | 207,95 | 205,65 | 207,00 | -0,06% | 1.594.265,00 |
| 11.02.2026 | 208,00 | 208,00 | 206,30 | 207,12 | 0,27% | 1.711.651,00 |
| 10.02.2026 | 206,00 | 207,29 | 205,87 | 206,56 | 0,55% | 1.226.159,00 |
| 09.02.2026 | 208,00 | 208,00 | 204,84 | 205,43 | -0,52% | 1.521.022,00 |
| 06.02.2026 | 205,52 | 208,84 | 205,52 | 206,50 | 0,62% | 1.739.790,00 |
| 05.02.2026 | 204,00 | 206,61 | 202,82 | 205,22 | 0,98% | 2.759.248,00 |
| 04.02.2026 | 205,24 | 207,50 | 201,70 | 203,23 | 48,69% | 8.410.617,00 |
| 03.02.2026 | 143,03 | 144,00 | 134,72 | 136,68 | -4,78% | 450.961,00 |
| 02.02.2026 | 140,49 | 146,80 | 139,57 | 143,54 | 0,74% | 274.895,00 |
| 30.01.2026 | 143,21 | 145,23 | 140,51 | 142,48 | -2,80% | 320.339,00 |
| 29.01.2026 | 144,63 | 146,73 | 141,51 | 146,58 | 1,59% | 372.961,00 |
| 28.01.2026 | 142,51 | 146,16 | 141,24 | 144,29 | 2,69% | 274.402,00 |
| 27.01.2026 | 141,46 | 142,62 | 140,00 | 140,51 | -0,07% | 165.281,00 |
| 26.01.2026 | 144,30 | 145,11 | 138,04 | 140,61 | -7,08% | 394.721,00 |
| 22.01.2026 | 154,00 | 157,29 | 150,74 | 151,33 | -0,44% | 310.955,00 |
| 21.01.2026 | 148,47 | 153,79 | 147,32 | 152,00 | 4,55% | 292.655,00 |
| 20.01.2026 | 145,30 | 148,50 | 143,93 | 145,39 | -2,25% | 419.305,00 |
| 16.01.2026 | 153,27 | 154,90 | 147,58 | 148,74 | -2,67% | 406.895,00 |
| 15.01.2026 | 150,23 | 153,91 | 147,86 | 152,82 | 2,54% | 514.519,00 |
| 14.01.2026 | 145,09 | 149,18 | 144,46 | 149,04 | 1,77% | 359.534,00 |
| 13.01.2026 | 145,32 | 149,61 | 145,00 | 146,45 | 0,92% | 300.629,00 |
| 12.01.2026 | 144,59 | 146,55 | 142,13 | 145,12 | -0,66% | 361.105,00 |
| 09.01.2026 | 147,00 | 147,29 | 143,59 | 146,09 | -0,55% | 372.047,00 |
| 08.01.2026 | 142,70 | 147,87 | 142,26 | 146,90 | 1,49% | 212.005,00 |
| 07.01.2026 | 146,39 | 147,00 | 142,55 | 144,75 | -2,44% | 321.261,00 |
| 06.01.2026 | 138,12 | 148,48 | 135,25 | 148,37 | 7,48% | 420.980,00 |
| 05.01.2026 | 132,81 | 139,93 | 132,32 | 138,04 | 4,63% | 208.707,00 |
| 02.01.2026 | 132,82 | 135,80 | 131,69 | 131,93 | 0,94% | 186.751,00 |
| 31.12.2025 | 132,89 | 133,32 | 129,98 | 130,70 | -1,65% | 153.388,00 |
| 30.12.2025 | 132,79 | 135,02 | 131,61 | 132,89 | 0,14% | 178.474,00 |
| 29.12.2025 | 134,24 | 135,60 | 131,68 | 132,70 | -1,25% | 123.465,00 |
| 26.12.2025 | 135,15 | 135,16 | 133,51 | 134,38 | -0,22% | 86.275,00 |
| 24.12.2025 | 136,02 | 136,02 | 133,55 | 134,67 | -0,50% | 82.676,00 |
| 23.12.2025 | 134,99 | 136,73 | 133,99 | 135,34 | -0,37% | 175.828,00 |
| 22.12.2025 | 137,35 | 139,23 | 135,29 | 135,84 | 0,60% | 190.397,00 |
| 19.12.2025 | 135,39 | 137,10 | 134,30 | 135,03 | 0,39% | 400.079,00 |
| 18.12.2025 | 134,01 | 137,06 | 133,69 | 134,50 | 1,54% | 313.435,00 |
| 17.12.2025 | 134,37 | 140,01 | 131,46 | 132,46 | -1,31% | 464.401,00 |
| 16.12.2025 | 134,37 | 136,80 | 133,33 | 134,22 | -0,24% | 275.489,00 |
| 15.12.2025 | 136,80 | 138,06 | 132,41 | 134,54 | -1,36% | 387.357,00 |
| 12.12.2025 | 142,00 | 142,36 | 135,41 | 136,39 | -4,60% | 296.809,00 |
| 11.12.2025 | 146,52 | 146,52 | 141,99 | 142,97 | -1,97% | 272.382,00 |
| 10.12.2025 | 141,08 | 146,62 | 139,88 | 145,85 | 3,15% | 290.254,00 |
| 09.12.2025 | 139,36 | 142,78 | 138,05 | 141,39 | 1,50% | 281.937,00 |
| 08.12.2025 | 142,47 | 143,29 | 138,00 | 139,30 | -1,57% | 269.095,00 |
| 05.12.2025 | 139,80 | 142,94 | 138,91 | 141,52 | 2,00% | 323.955,00 |
| 04.12.2025 | 137,46 | 140,89 | 136,98 | 138,74 | 0,77% | 363.995,00 |
| 03.12.2025 | 130,59 | 137,91 | 129,45 | 137,68 | 6,41% | 253.276,00 |
| 02.12.2025 | 127,71 | 130,79 | 127,00 | 129,39 | 2,16% | 244.131,00 |
| 01.12.2025 | 125,64 | 127,39 | 125,06 | 126,65 | -0,73% | 214.893,00 |
| 28.11.2025 | 126,23 | 128,07 | 125,83 | 127,58 | 1,16% | 136.286,00 |
| 26.11.2025 | 123,41 | 126,68 | 123,21 | 126,12 | 2,12% | 243.383,00 |
| 25.11.2025 | 121,36 | 123,62 | 120,36 | 123,50 | 1,96% | 210.043,00 |
| 24.11.2025 | 120,13 | 123,83 | 119,81 | 121,12 | 4,34% | 279.077,00 |
| 20.11.2025 | 120,53 | 121,58 | 115,81 | 116,08 | -1,62% | 265.782,00 |
| 19.11.2025 | 116,64 | 119,31 | 116,64 | 117,99 | 1,11% | 315.161,00 |
| 18.11.2025 | 117,46 | 118,98 | 115,73 | 116,69 | -0,65% | 269.251,00 |
| 17.11.2025 | 120,61 | 121,89 | 116,22 | 117,45 | -5,05% | 196.304,00 |
| 13.11.2025 | 126,83 | 127,93 | 122,74 | 123,70 | -2,53% | 262.928,00 |
| 12.11.2025 | 128,51 | 130,25 | 126,28 | 126,91 | -0,55% | 184.901,00 |
| 11.11.2025 | 130,54 | 130,90 | 125,59 | 127,61 | -2,31% | 335.411,00 |
| 10.11.2025 | 128,95 | 131,50 | 127,69 | 130,63 | 3,35% | 304.649,00 |