83,690$
-0,37%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 83,15 | 85,08 | 83,15 | 83,69 | -0,37% | 3.212.767,00 |
| 14.11.2024 | 82,98 | 84,42 | 82,56 | 84,00 | 0,99% | 2.854.209,00 |
| 13.11.2024 | 84,78 | 86,52 | 82,13 | 83,18 | -4,43% | 5.655.378,00 |
| 12.11.2024 | 86,82 | 88,10 | 85,99 | 87,04 | -1,07% | 3.245.058,00 |
| 11.11.2024 | 88,76 | 88,92 | 86,85 | 87,98 | -1,32% | 2.599.698,00 |
| 08.11.2024 | 90,16 | 90,28 | 88,16 | 89,16 | -2,20% | 2.168.799,00 |
| 07.11.2024 | 91,32 | 91,50 | 90,39 | 91,17 | 0,77% | 1.899.972,00 |
| 06.11.2024 | 90,14 | 91,00 | 88,98 | 90,47 | 2,13% | 1.583.442,00 |
| 05.11.2024 | 87,46 | 88,83 | 86,93 | 88,58 | 0,76% | 1.736.556,00 |
| 04.11.2024 | 88,39 | 89,33 | 87,19 | 87,92 | -1,12% | 1.015.816,00 |
| 01.11.2024 | 87,86 | 89,34 | 87,79 | 88,91 | 1,53% | 2.087.187,00 |
| 31.10.2024 | 89,70 | 89,79 | 86,65 | 87,57 | -2,68% | 3.149.789,00 |
| 30.10.2024 | 90,40 | 91,69 | 88,64 | 89,98 | -8,24% | 3.369.111,00 |
| 29.10.2024 | 95,59 | 98,34 | 94,97 | 98,06 | 2,00% | 1.665.372,00 |
| 28.10.2024 | 95,12 | 97,17 | 94,89 | 96,14 | 0,99% | 1.367.253,00 |
| 25.10.2024 | 95,51 | 96,80 | 95,12 | 95,20 | 0,13% | 1.546.862,00 |
| 24.10.2024 | 95,93 | 96,05 | 93,97 | 95,08 | 0,15% | 1.900.783,00 |
| 23.10.2024 | 95,92 | 96,74 | 93,57 | 94,94 | -0,73% | 1.984.472,00 |
| 22.10.2024 | 95,97 | 96,21 | 94,70 | 95,64 | -1,21% | 1.549.893,00 |
| 21.10.2024 | 97,59 | 97,95 | 96,53 | 96,81 | -1,83% | 1.150.548,00 |
| 18.10.2024 | 99,27 | 99,27 | 97,63 | 98,61 | 0,56% | 1.210.866,00 |
| 17.10.2024 | 99,72 | 99,73 | 97,32 | 98,06 | -0,15% | 1.645.795,00 |
| 16.10.2024 | 100,44 | 100,53 | 98,12 | 98,21 | -0,36% | 1.525.064,00 |
| 15.10.2024 | 99,65 | 101,50 | 97,51 | 98,56 | -0,60% | 3.389.261,00 |
| 14.10.2024 | 97,62 | 99,36 | 96,83 | 99,15 | 1,90% | 1.517.945,00 |
| 11.10.2024 | 96,04 | 97,78 | 96,02 | 97,30 | 0,89% | 1.361.407,00 |
| 10.10.2024 | 93,66 | 96,49 | 93,28 | 96,44 | -1,39% | 1.956.114,00 |
| 09.10.2024 | 96,08 | 98,13 | 95,60 | 97,80 | 1,73% | 1.642.474,00 |
| 08.10.2024 | 95,45 | 96,45 | 94,18 | 96,14 | 0,74% | 1.943.554,00 |
| 07.10.2024 | 95,86 | 96,65 | 94,96 | 95,44 | -1,44% | 850.680,00 |
| 04.10.2024 | 98,86 | 98,88 | 96,05 | 96,83 | 0,06% | 1.460.556,00 |
| 03.10.2024 | 96,73 | 97,60 | 95,62 | 96,77 | -0,61% | 1.266.891,00 |
| 02.10.2024 | 95,58 | 97,94 | 95,40 | 97,36 | 2,11% | 1.808.912,00 |
| 01.10.2024 | 97,55 | 97,93 | 94,64 | 95,35 | -3,46% | 1.798.287,00 |
| 30.09.2024 | 97,85 | 99,49 | 97,33 | 98,77 | -0,08% | 1.869.801,00 |
| 27.09.2024 | 100,66 | 100,66 | 98,36 | 98,85 | -1,23% | 1.657.552,00 |
| 26.09.2024 | 99,57 | 100,69 | 96,87 | 100,08 | 2,98% | 1.610.423,00 |
| 25.09.2024 | 98,40 | 99,07 | 96,29 | 97,18 | -1,57% | 1.931.277,00 |
| 24.09.2024 | 98,78 | 99,79 | 98,09 | 98,74 | 0,64% | 1.057.889,00 |
| 23.09.2024 | 98,13 | 98,22 | 97,16 | 98,11 | 0,35% | 984.123,00 |
| 20.09.2024 | 98,53 | 99,30 | 96,90 | 97,77 | -1,70% | 2.250.741,00 |
| 19.09.2024 | 99,40 | 100,80 | 97,69 | 99,46 | 3,40% | 2.371.071,00 |
| 18.09.2024 | 96,75 | 98,90 | 96,07 | 96,19 | -0,58% | 1.301.335,00 |
| 17.09.2024 | 97,88 | 98,65 | 96,16 | 96,75 | -0,51% | 1.513.026,00 |
| 16.09.2024 | 100,07 | 100,20 | 95,00 | 97,25 | -5,09% | 3.188.911,00 |
| 13.09.2024 | 101,55 | 103,06 | 101,06 | 102,47 | 2,02% | 1.383.096,00 |
| 12.09.2024 | 101,11 | 101,22 | 98,90 | 100,44 | -1,39% | 2.135.019,00 |
| 11.09.2024 | 99,46 | 102,00 | 97,23 | 101,86 | 2,42% | 1.401.929,00 |
| 10.09.2024 | 99,69 | 99,76 | 97,46 | 99,45 | -0,36% | 1.176.494,00 |
| 09.09.2024 | 99,56 | 101,15 | 99,24 | 99,81 | 1,00% | 1.236.922,00 |
| 06.09.2024 | 101,20 | 101,54 | 97,96 | 98,82 | -2,53% | 1.890.062,00 |
| 05.09.2024 | 101,19 | 103,53 | 100,94 | 101,39 | -1,10% | 1.691.308,00 |
| 04.09.2024 | 101,48 | 104,24 | 101,14 | 102,52 | 0,67% | 1.759.590,00 |
| 03.09.2024 | 107,78 | 108,50 | 101,23 | 101,84 | -7,07% | 2.868.370,00 |
| 30.08.2024 | 109,35 | 110,74 | 108,41 | 109,59 | 1,75% | 1.812.934,00 |
| 29.08.2024 | 108,50 | 110,76 | 107,42 | 107,70 | 0,91% | 2.012.295,00 |
| 28.08.2024 | 107,37 | 108,13 | 105,68 | 106,73 | -0,90% | 1.256.859,00 |
| 27.08.2024 | 106,57 | 108,22 | 105,80 | 107,70 | 0,24% | 995.712,00 |
| 26.08.2024 | 108,57 | 109,18 | 107,24 | 107,44 | -1,62% | 940.124,00 |
| 23.08.2024 | 106,81 | 109,49 | 106,30 | 109,21 | 3,82% | 1.693.990,00 |
| 22.08.2024 | 107,97 | 108,49 | 104,67 | 105,19 | -2,48% | 978.487,00 |
| 21.08.2024 | 107,20 | 108,28 | 106,67 | 107,87 | 1,55% | 1.259.566,00 |
| 20.08.2024 | 106,79 | 107,13 | 105,29 | 106,22 | -1,69% | 1.293.673,00 |
| 19.08.2024 | 107,16 | 108,33 | 106,18 | 108,05 | 0,68% | 1.481.830,00 |
| 16.08.2024 | 107,31 | 108,65 | 106,83 | 107,32 | -1,34% | 1.379.344,00 |
| 15.08.2024 | 107,02 | 109,19 | 106,48 | 108,78 | 3,72% | 1.456.784,00 |
| 14.08.2024 | 106,83 | 107,04 | 103,75 | 104,88 | -1,71% | 2.096.965,00 |
| 13.08.2024 | 103,38 | 106,98 | 102,81 | 106,70 | 4,13% | 1.978.148,00 |
| 12.08.2024 | 102,37 | 103,36 | 101,60 | 102,47 | 0,43% | 1.678.553,00 |
| 09.08.2024 | 101,42 | 102,62 | 100,48 | 102,03 | -0,73% | 1.192.838,00 |
| 08.08.2024 | 98,90 | 103,50 | 98,31 | 102,78 | 6,60% | 3.051.199,00 |
| 07.08.2024 | 101,78 | 102,44 | 96,15 | 96,42 | -2,79% | 2.506.020,00 |
| 06.08.2024 | 100,58 | 102,07 | 98,73 | 99,19 | -0,51% | 1.732.413,00 |
| 05.08.2024 | 100,47 | 104,25 | 98,49 | 99,70 | -4,78% | 2.268.931,00 |
| 02.08.2024 | 106,69 | 106,98 | 104,26 | 104,70 | -3,07% | 3.246.874,00 |
| 01.08.2024 | 112,41 | 113,50 | 106,31 | 108,02 | -4,96% | 2.912.702,00 |
| 31.07.2024 | 111,95 | 114,16 | 107,53 | 113,66 | -3,48% | 5.560.936,00 |
| 30.07.2024 | 117,53 | 120,07 | 117,12 | 117,76 | 0,30% | 3.723.255,00 |
| 29.07.2024 | 117,44 | 118,95 | 116,53 | 117,41 | 1,04% | 2.234.293,00 |
| 26.07.2024 | 115,33 | 117,21 | 113,87 | 116,20 | 3,12% | 1.714.154,00 |
| 25.07.2024 | 113,49 | 116,50 | 112,38 | 112,68 | -0,84% | 2.921.299,00 |
| 24.07.2024 | 116,98 | 117,53 | 113,37 | 113,64 | -3,29% | 2.167.883,00 |
| 23.07.2024 | 116,85 | 118,17 | 116,12 | 117,50 | -0,77% | 1.593.772,00 |
| 22.07.2024 | 117,18 | 118,61 | 115,41 | 118,41 | 3,63% | 2.356.698,00 |
| 19.07.2024 | 116,93 | 117,01 | 113,84 | 114,26 | -2,67% | 2.203.649,00 |
| 18.07.2024 | 117,19 | 119,64 | 115,92 | 117,39 | 0,77% | 2.670.965,00 |
| 17.07.2024 | 118,76 | 120,12 | 116,45 | 116,49 | -3,47% | 3.484.177,00 |
| 16.07.2024 | 116,35 | 120,86 | 115,67 | 120,68 | 4,14% | 3.362.114,00 |
| 15.07.2024 | 112,82 | 116,69 | 112,82 | 115,88 | 3,16% | 3.292.941,00 |
| 12.07.2024 | 111,00 | 113,70 | 109,97 | 112,33 | 2,16% | 2.809.070,00 |
| 11.07.2024 | 111,57 | 111,69 | 108,93 | 109,95 | -0,79% | 1.395.851,00 |
| 10.07.2024 | 107,27 | 110,99 | 106,72 | 110,82 | 4,14% | 2.705.777,00 |
| 09.07.2024 | 106,22 | 106,96 | 104,96 | 106,41 | 0,03% | 1.372.485,00 |
| 08.07.2024 | 106,26 | 107,21 | 106,07 | 106,38 | 0,78% | 1.551.095,00 |
| 05.07.2024 | 105,16 | 106,59 | 103,80 | 105,56 | 0,89% | 3.517.832,00 |
| 03.07.2024 | 107,17 | 107,22 | 104,19 | 104,63 | -2,18% | 1.811.349,00 |
| 02.07.2024 | 106,00 | 107,69 | 105,36 | 106,96 | 0,53% | 1.746.409,00 |
| 01.07.2024 | 106,47 | 106,47 | 103,95 | 106,40 | -0,17% | 2.023.876,00 |
| 28.06.2024 | 106,45 | 107,50 | 105,95 | 106,58 | 0,93% | 2.334.506,00 |
| 27.06.2024 | 106,19 | 106,69 | 104,83 | 105,60 | -0,51% | 2.309.199,00 |