218,190$
0,23%
Echtzeit-Aktienkurs Silicon Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Silicon Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 217,00 | 218,46 | 216,85 | 218,19 | 0,23% | 432.801,00 |
| 30.04.2026 | 217,28 | 217,94 | 216,53 | 217,70 | 0,19% | 557.986,00 |
| 29.04.2026 | 215,50 | 217,33 | 215,50 | 217,29 | 0,73% | 403.861,00 |
| 28.04.2026 | 215,00 | 215,88 | 214,25 | 215,71 | 0,33% | 686.107,00 |
| 27.04.2026 | 215,50 | 215,96 | 214,20 | 215,00 | -0,23% | 536.012,00 |
| 24.04.2026 | 213,30 | 215,74 | 213,30 | 215,50 | 0,46% | 602.145,00 |
| 23.04.2026 | 214,81 | 214,98 | 213,09 | 214,52 | 0,14% | 455.947,00 |
| 22.04.2026 | 215,59 | 216,55 | 214,00 | 214,23 | -0,14% | 412.631,00 |
| 21.04.2026 | 214,47 | 214,93 | 214,00 | 214,53 | 0,28% | 410.089,00 |
| 20.04.2026 | 213,45 | 214,00 | 212,62 | 213,94 | 0,49% | 321.675,00 |
| 17.04.2026 | 212,28 | 213,74 | 212,10 | 212,89 | 0,29% | 275.720,00 |
| 16.04.2026 | 211,69 | 212,43 | 211,11 | 212,28 | 0,19% | 295.594,00 |
| 15.04.2026 | 210,81 | 211,94 | 210,81 | 211,88 | 0,39% | 347.119,00 |
| 14.04.2026 | 211,50 | 212,00 | 210,95 | 211,06 | -0,12% | 313.811,00 |
| 13.04.2026 | 210,81 | 212,19 | 210,81 | 211,32 | 0,05% | 239.463,00 |
| 10.04.2026 | 211,26 | 211,68 | 210,26 | 211,22 | 0,40% | 272.865,00 |
| 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% | 468.366,00 |
| 06.04.2026 | 208,63 | 209,50 | 208,25 | 209,49 | 0,17% | 166.042,00 |
| 02.04.2026 | 206,70 | 209,31 | 206,63 | 209,13 | 0,68% | 361.455,00 |
| 01.04.2026 | 208,44 | 209,57 | 207,33 | 207,71 | -0,21% | 451.195,00 |
| 31.03.2026 | 207,05 | 208,23 | 206,57 | 208,15 | 1,12% | 291.643,00 |
| 30.03.2026 | 206,05 | 206,72 | 205,25 | 205,85 | -0,04% | 313.707,00 |
| 27.03.2026 | 206,71 | 206,75 | 205,52 | 205,93 | -0,42% | 275.953,00 |
| 26.03.2026 | 206,54 | 207,50 | 206,32 | 206,79 | -0,14% | 175.400,00 |
| 25.03.2026 | 207,41 | 208,00 | 206,75 | 207,07 | -0,06% | 226.240,00 |
| 24.03.2026 | 206,36 | 208,11 | 206,36 | 207,19 | 0,11% | 338.327,00 |
| 23.03.2026 | 207,79 | 208,18 | 206,00 | 206,96 | 0,34% | 327.023,00 |
| 20.03.2026 | 205,91 | 207,37 | 205,20 | 206,25 | 0,23% | 713.847,00 |
| 19.03.2026 | 204,91 | 206,99 | 204,30 | 205,78 | 0,02% | 409.232,00 |
| 18.03.2026 | 206,03 | 206,79 | 205,10 | 205,73 | -0,31% | 425.533,00 |
| 17.03.2026 | 204,68 | 206,96 | 204,10 | 206,36 | 0,82% | 420.388,00 |
| 16.03.2026 | 203,87 | 204,92 | 203,59 | 204,68 | 0,83% | 640.944,00 |
| 13.03.2026 | 202,63 | 203,08 | 202,03 | 203,00 | 0,46% | 391.911,00 |
| 12.03.2026 | 201,24 | 202,66 | 201,02 | 202,07 | 0,18% | 383.817,00 |
| 11.03.2026 | 203,06 | 203,06 | 201,38 | 201,70 | -0,46% | 550.388,00 |
| 10.03.2026 | 202,91 | 204,65 | 202,50 | 202,64 | -0,38% | 458.473,00 |
| 09.03.2026 | 202,95 | 204,06 | 201,95 | 203,42 | 0,36% | 640.945,00 |
| 06.03.2026 | 203,02 | 203,68 | 202,30 | 202,70 | -0,27% | 700.734,00 |
| 05.03.2026 | 203,21 | 203,80 | 202,89 | 203,25 | -0,16% | 1.384.087,00 |
| 04.03.2026 | 204,06 | 204,59 | 202,61 | 203,58 | -0,03% | 825.738,00 |
| 03.03.2026 | 204,27 | 205,39 | 202,71 | 203,64 | -0,62% | 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 | -0,09% | 839.354,00 |
| 26.02.2026 | 204,31 | 205,51 | 204,31 | 204,72 | 0,27% | 642.009,00 |
| 25.02.2026 | 204,75 | 204,90 | 204,07 | 204,16 | -0,09% | 573.898,00 |
| 24.02.2026 | 204,44 | 204,96 | 204,10 | 204,35 | 0,07% | 631.577,00 |
| 23.02.2026 | 204,91 | 204,99 | 204,00 | 204,20 | -0,22% | 673.777,00 |
| 20.02.2026 | 204,75 | 205,51 | 204,18 | 204,64 | -0,07% | 738.581,00 |
| 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% | 674.903,00 |
| 17.02.2026 | 206,95 | 207,27 | 205,57 | 205,69 | -0,76% | 1.077.438,00 |
| 13.02.2026 | 207,00 | 207,54 | 206,27 | 207,27 | 0,13% | 919.917,00 |
| 12.02.2026 | 207,95 | 207,96 | 205,65 | 207,00 | -0,05% | 1.594.443,00 |
| 11.02.2026 | 208,00 | 208,00 | 206,30 | 207,10 | 0,33% | 1.711.713,00 |
| 10.02.2026 | 206,00 | 207,29 | 205,87 | 206,42 | 0,49% | 1.252.740,00 |
| 09.02.2026 | 208,00 | 208,00 | 204,84 | 205,41 | -0,53% | 1.526.282,00 |
| 06.02.2026 | 205,81 | 208,84 | 205,52 | 206,50 | 0,62% | 1.745.534,00 |
| 05.02.2026 | 204,00 | 206,61 | 202,81 | 205,22 | 0,89% | 2.772.670,00 |
| 04.02.2026 | 205,24 | 207,50 | 201,70 | 203,41 | 48,89% | 8.442.687,00 |
| 03.02.2026 | 143,03 | 144,00 | 134,72 | 136,62 | -4,74% | 554.085,00 |
| 02.02.2026 | 140,49 | 146,80 | 139,57 | 143,42 | 0,68% | 274.979,00 |
| 30.01.2026 | 143,21 | 145,23 | 140,51 | 142,45 | -2,79% | 320.339,00 |
| 29.01.2026 | 144,63 | 147,01 | 141,50 | 146,54 | 1,59% | 372.965,00 |
| 28.01.2026 | 142,51 | 146,16 | 141,24 | 144,24 | 2,65% | 274.427,00 |
| 27.01.2026 | 141,46 | 142,62 | 140,00 | 140,51 | -0,07% | 165.504,00 |
| 26.01.2026 | 144,30 | 145,11 | 138,04 | 140,61 | -3,26% | 394.721,00 |
| 23.01.2026 | 150,40 | 151,28 | 144,02 | 145,35 | -4,03% | 301.027,00 |
| 22.01.2026 | 154,00 | 157,29 | 150,74 | 151,46 | -0,32% | 311.259,00 |
| 21.01.2026 | 148,47 | 153,79 | 147,32 | 151,94 | 4,49% | 292.659,00 |
| 20.01.2026 | 145,59 | 148,50 | 143,93 | 145,41 | -2,24% | 419.354,00 |
| 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 | 2,53% | 527.019,00 |
| 14.01.2026 | 145,09 | 149,18 | 144,46 | 149,05 | 1,78% | 359.624,00 |
| 13.01.2026 | 145,32 | 149,80 | 145,00 | 146,45 | 0,92% | 300.639,00 |
| 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% | 372.061,00 |
| 08.01.2026 | 142,70 | 147,87 | 142,00 | 146,90 | 1,49% | 212.024,00 |
| 07.01.2026 | 146,39 | 147,00 | 142,55 | 144,75 | -2,53% | 321.367,00 |
| 06.01.2026 | 138,12 | 148,50 | 135,25 | 148,50 | 7,66% | 421.087,00 |
| 05.01.2026 | 132,81 | 139,93 | 132,32 | 137,93 | 4,55% | 208.707,00 |
| 02.01.2026 | 132,82 | 135,80 | 131,69 | 131,93 | 0,94% | 186.752,00 |
| 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% | 178.574,00 |
| 29.12.2025 | 134,24 | 135,60 | 131,68 | 132,70 | -1,25% | 123.482,00 |
| 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% | 175.829,00 |
| 22.12.2025 | 137,35 | 139,23 | 135,29 | 135,84 | 0,60% | 190.398,00 |
| 19.12.2025 | 135,39 | 137,10 | 134,30 | 135,03 | 0,40% | 401.684,00 |
| 18.12.2025 | 134,01 | 137,06 | 133,69 | 134,49 | 1,53% | 318.467,00 |
| 17.12.2025 | 134,37 | 140,01 | 131,46 | 132,46 | -1,40% | 510.113,00 |
| 16.12.2025 | 134,37 | 136,80 | 133,33 | 134,34 | -0,15% | 279.762,00 |
| 15.12.2025 | 136,80 | 138,06 | 132,41 | 134,54 | -1,36% | 391.354,00 |
| 12.12.2025 | 142,00 | 142,36 | 135,41 | 136,39 | -4,60% | 343.380,00 |
| 11.12.2025 | 146,52 | 146,52 | 141,99 | 142,97 | 1,12% | 272.428,00 |
| 10.12.2025 | 139,36 | 142,78 | 138,05 | 141,39 | 0,00% | 3,00 |
| 09.12.2025 | 139,36 | 142,78 | 138,05 | 141,39 | 1,52% | 285.308,00 |
| 08.12.2025 | 142,47 | 143,29 | 138,00 | 139,27 | -1,59% | 269.095,00 |