219,650$
0,48%
Echtzeit-Aktienkurs Silicon Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Silicon Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 219,83 | 220,25 | 218,51 | 219,65 | 0,48% | 518.411,00 |
| 17.06.2026 | 219,72 | 219,72 | 218,31 | 218,60 | -0,37% | 312.926,00 |
| 16.06.2026 | 220,00 | 220,35 | 218,84 | 219,41 | -0,42% | 235.182,00 |
| 15.06.2026 | 219,75 | 220,90 | 218,83 | 220,34 | 0,38% | 350.740,00 |
| 12.06.2026 | 218,24 | 219,67 | 218,04 | 219,51 | 0,32% | 206.302,00 |
| 11.06.2026 | 218,08 | 219,38 | 217,21 | 218,81 | 0,46% | 330.405,00 |
| 10.06.2026 | 217,96 | 218,36 | 217,10 | 217,81 | -0,40% | 431.625,00 |
| 09.06.2026 | 219,09 | 219,53 | 217,03 | 218,69 | 0,22% | 945.894,00 |
| 08.06.2026 | 218,95 | 219,00 | 217,80 | 218,20 | 0,04% | 280.004,00 |
| 05.06.2026 | 218,89 | 219,20 | 217,68 | 218,11 | -0,41% | 527.149,00 |
| 04.06.2026 | 218,94 | 219,68 | 218,64 | 219,00 | -0,03% | 260.769,00 |
| 03.06.2026 | 218,85 | 219,46 | 218,56 | 219,08 | 0,15% | 359.571,00 |
| 02.06.2026 | 217,97 | 219,00 | 217,89 | 218,75 | 0,40% | 253.246,00 |
| 01.06.2026 | 217,42 | 218,86 | 217,21 | 217,88 | 0,13% | 260.356,00 |
| 29.05.2026 | 218,41 | 218,41 | 216,77 | 217,60 | -0,40% | 642.552,00 |
| 28.05.2026 | 218,12 | 218,47 | 217,98 | 218,47 | 0,21% | 218.413,00 |
| 27.05.2026 | 219,05 | 219,20 | 217,93 | 218,01 | -0,47% | 376.130,00 |
| 26.05.2026 | 217,53 | 219,16 | 217,53 | 219,05 | 0,71% | 528.895,00 |
| 22.05.2026 | 217,40 | 218,09 | 217,29 | 217,50 | 0,10% | 500.085,00 |
| 21.05.2026 | 216,89 | 217,59 | 216,73 | 217,29 | 0,20% | 271.180,00 |
| 20.05.2026 | 217,00 | 217,25 | 216,50 | 216,85 | 0,14% | 245.280,00 |
| 19.05.2026 | 215,33 | 216,90 | 215,02 | 216,54 | -0,07% | 353.716,00 |
| 18.05.2026 | 216,83 | 217,24 | 216,48 | 216,70 | 0,04% | 337.778,00 |
| 15.05.2026 | 215,85 | 217,20 | 215,85 | 216,61 | -0,28% | 573.540,00 |
| 14.05.2026 | 217,00 | 217,61 | 216,59 | 217,22 | 0,10% | 318.906,00 |
| 13.05.2026 | 217,80 | 217,80 | 216,58 | 217,00 | 0,16% | 474.217,00 |
| 12.05.2026 | 217,17 | 217,34 | 215,98 | 216,66 | -0,25% | 356.475,00 |
| 11.05.2026 | 217,35 | 217,97 | 216,46 | 217,21 | -0,11% | 307.754,00 |
| 08.05.2026 | 218,00 | 218,25 | 217,13 | 217,45 | -0,09% | 231.677,00 |
| 07.05.2026 | 216,54 | 218,13 | 216,50 | 217,64 | 0,48% | 354.282,00 |
| 06.05.2026 | 217,00 | 217,61 | 215,63 | 216,60 | -0,77% | 648.802,00 |
| 05.05.2026 | 217,40 | 218,68 | 216,84 | 218,27 | 0,58% | 477.121,00 |
| 04.05.2026 | 217,92 | 217,99 | 216,29 | 217,01 | -0,54% | 301.830,00 |
| 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 |