53,650$
-5,31%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 56,11 | 56,42 | 53,26 | 53,65 | -5,31% | 3.252.732,00 |
| 26.03.2026 | 55,60 | 57,60 | 55,58 | 56,66 | 0,84% | 2.586.082,00 |
| 25.03.2026 | 55,85 | 56,80 | 55,50 | 56,19 | 1,50% | 2.101.797,00 |
| 24.03.2026 | 54,44 | 56,65 | 54,02 | 55,36 | 1,60% | 3.109.439,00 |
| 23.03.2026 | 55,32 | 55,54 | 54,20 | 54,49 | 0,09% | 3.124.728,00 |
| 20.03.2026 | 54,12 | 55,08 | 53,57 | 54,44 | 0,59% | 7.185.921,00 |
| 19.03.2026 | 52,78 | 54,61 | 52,43 | 54,12 | 1,01% | 2.541.484,00 |
| 18.03.2026 | 53,49 | 54,29 | 53,30 | 53,58 | -0,24% | 3.243.323,00 |
| 17.03.2026 | 55,03 | 55,60 | 53,40 | 53,71 | -1,52% | 2.615.837,00 |
| 16.03.2026 | 56,02 | 56,02 | 54,51 | 54,54 | -0,37% | 2.060.329,00 |
| 13.03.2026 | 55,42 | 56,44 | 54,48 | 54,74 | -0,83% | 2.708.201,00 |
| 12.03.2026 | 54,92 | 56,41 | 54,60 | 55,20 | -0,27% | 3.162.678,00 |
| 11.03.2026 | 55,64 | 56,88 | 54,80 | 55,35 | 0,76% | 2.646.846,00 |
| 10.03.2026 | 55,15 | 55,91 | 53,41 | 54,93 | -0,63% | 3.208.892,00 |
| 09.03.2026 | 52,26 | 55,45 | 52,17 | 55,28 | 0,86% | 3.939.435,00 |
| 06.03.2026 | 55,43 | 56,01 | 54,50 | 54,81 | -2,96% | 3.692.996,00 |
| 05.03.2026 | 55,98 | 57,30 | 55,81 | 56,48 | 0,36% | 2.957.546,00 |
| 04.03.2026 | 58,29 | 58,74 | 56,24 | 56,28 | -3,22% | 3.044.838,00 |
| 03.03.2026 | 57,43 | 58,62 | 56,86 | 58,15 | -1,32% | 4.032.215,00 |
| 02.03.2026 | 57,75 | 59,54 | 57,33 | 58,93 | -1,09% | 2.632.713,00 |
| 27.02.2026 | 58,72 | 59,64 | 57,38 | 59,58 | -0,05% | 3.299.951,00 |
| 26.02.2026 | 59,97 | 60,77 | 58,61 | 59,61 | -0,35% | 2.908.615,00 |
| 25.02.2026 | 60,10 | 60,60 | 59,22 | 59,82 | -0,13% | 2.945.275,00 |
| 24.02.2026 | 59,28 | 61,46 | 59,28 | 59,90 | -0,25% | 1.813.927,00 |
| 20.02.2026 | 58,96 | 60,67 | 58,14 | 60,05 | 1,40% | 3.876.287,00 |
| 19.02.2026 | 61,81 | 62,25 | 59,04 | 59,22 | -4,48% | 3.263.349,00 |
| 18.02.2026 | 62,40 | 62,85 | 61,51 | 62,00 | -0,26% | 2.414.869,00 |
| 17.02.2026 | 61,67 | 62,82 | 60,95 | 62,16 | 0,10% | 2.618.132,00 |
| 13.02.2026 | 60,59 | 62,22 | 60,20 | 62,10 | 2,26% | 2.994.324,00 |
| 12.02.2026 | 63,65 | 64,08 | 60,32 | 60,73 | -4,63% | 3.303.287,00 |
| 11.02.2026 | 62,82 | 64,22 | 62,56 | 63,68 | 2,20% | 2.731.876,00 |
| 10.02.2026 | 61,68 | 63,59 | 61,24 | 62,31 | 1,23% | 2.700.462,00 |
| 09.02.2026 | 62,00 | 62,70 | 61,38 | 61,55 | -0,89% | 2.952.871,00 |
| 06.02.2026 | 61,10 | 62,70 | 60,92 | 62,10 | 1,94% | 4.335.251,00 |
| 05.02.2026 | 57,75 | 61,65 | 57,75 | 60,92 | 3,25% | 5.870.287,00 |
| 04.02.2026 | 58,71 | 60,00 | 56,50 | 59,00 | 5,49% | 8.403.323,00 |
| 03.02.2026 | 56,83 | 56,92 | 54,61 | 55,93 | -1,58% | 5.375.185,00 |
| 02.02.2026 | 55,51 | 57,00 | 55,26 | 56,83 | 1,92% | 3.610.795,00 |
| 30.01.2026 | 55,22 | 55,79 | 54,67 | 55,76 | -0,05% | 6.280.620,00 |
| 29.01.2026 | 55,26 | 55,83 | 54,28 | 55,79 | 0,92% | 4.388.289,00 |
| 28.01.2026 | 54,88 | 58,35 | 54,02 | 55,28 | -7,94% | 9.861.573,00 |
| 27.01.2026 | 59,91 | 60,89 | 59,36 | 60,05 | 0,49% | 3.611.251,00 |
| 26.01.2026 | 58,67 | 60,09 | 58,26 | 59,76 | 0,15% | 3.481.219,00 |
| 22.01.2026 | 59,13 | 61,80 | 58,85 | 59,67 | 1,91% | 4.328.749,00 |
| 21.01.2026 | 57,87 | 59,04 | 57,75 | 58,55 | 1,99% | 4.376.920,00 |
| 20.01.2026 | 57,21 | 58,28 | 56,52 | 57,41 | -0,62% | 3.134.167,00 |
| 16.01.2026 | 58,89 | 59,39 | 57,75 | 57,77 | -1,18% | 3.246.361,00 |
| 15.01.2026 | 60,10 | 60,18 | 58,00 | 58,46 | -2,34% | 3.661.312,00 |
| 14.01.2026 | 58,29 | 59,89 | 58,10 | 59,86 | 2,32% | 2.707.634,00 |
| 13.01.2026 | 59,15 | 59,40 | 58,18 | 58,50 | -0,59% | 3.203.946,00 |
| 12.01.2026 | 59,19 | 59,55 | 57,98 | 58,85 | -2,19% | 4.377.598,00 |
| 09.01.2026 | 61,07 | 61,64 | 59,97 | 60,17 | -0,81% | 4.065.460,00 |
| 08.01.2026 | 58,91 | 61,95 | 58,10 | 60,66 | 1,40% | 4.876.492,00 |
| 07.01.2026 | 65,68 | 65,98 | 58,15 | 59,82 | -9,73% | 9.435.781,00 |
| 06.01.2026 | 65,48 | 67,67 | 65,44 | 66,27 | 1,70% | 3.648.620,00 |
| 05.01.2026 | 64,86 | 66,36 | 64,56 | 65,16 | 1,19% | 3.267.181,00 |
| 02.01.2026 | 64,17 | 65,04 | 63,39 | 64,40 | 1,55% | 2.891.792,00 |
| 31.12.2025 | 64,28 | 64,46 | 63,38 | 63,41 | -1,63% | 1.622.302,00 |
| 30.12.2025 | 64,09 | 64,52 | 63,91 | 64,46 | 0,69% | 1.771.911,00 |
| 29.12.2025 | 64,00 | 64,46 | 63,67 | 64,02 | -0,30% | 1.783.829,00 |
| 26.12.2025 | 64,79 | 64,84 | 64,17 | 64,21 | -0,47% | 1.432.912,00 |
| 24.12.2025 | 64,44 | 65,11 | 64,21 | 64,51 | 0,05% | 742.953,00 |
| 23.12.2025 | 65,06 | 65,25 | 64,29 | 64,48 | -1,16% | 1.751.273,00 |
| 22.12.2025 | 65,37 | 65,80 | 64,87 | 65,24 | 0,87% | 2.138.476,00 |
| 19.12.2025 | 64,49 | 65,52 | 64,15 | 64,68 | 0,34% | 5.837.817,00 |
| 18.12.2025 | 66,34 | 66,34 | 64,46 | 64,46 | -0,83% | 2.644.897,00 |
| 17.12.2025 | 66,00 | 66,78 | 64,48 | 65,00 | -1,54% | 2.177.432,00 |
| 16.12.2025 | 66,49 | 66,93 | 65,05 | 66,02 | -0,48% | 2.552.303,00 |
| 15.12.2025 | 67,63 | 68,11 | 66,16 | 66,34 | -0,94% | 2.429.057,00 |
| 12.12.2025 | 68,22 | 68,81 | 66,60 | 66,97 | -1,88% | 3.370.128,00 |
| 11.12.2025 | 68,32 | 68,52 | 67,09 | 68,25 | -0,78% | 2.157.999,00 |
| 10.12.2025 | 68,19 | 69,60 | 67,72 | 68,79 | 0,36% | 2.951.630,00 |
| 09.12.2025 | 68,80 | 69,45 | 68,04 | 68,54 | -0,97% | 2.467.780,00 |
| 08.12.2025 | 69,39 | 70,31 | 68,61 | 69,21 | -0,16% | 2.581.243,00 |
| 05.12.2025 | 68,95 | 70,10 | 68,47 | 69,32 | 0,45% | 2.415.133,00 |
| 04.12.2025 | 69,32 | 69,77 | 68,57 | 69,01 | -0,52% | 1.937.119,00 |
| 03.12.2025 | 68,42 | 70,26 | 68,14 | 69,37 | 1,66% | 2.413.442,00 |
| 02.12.2025 | 66,23 | 68,53 | 65,44 | 68,24 | 3,63% | 2.950.516,00 |
| 01.12.2025 | 65,45 | 66,56 | 65,11 | 65,85 | -0,15% | 2.424.181,00 |
| 28.11.2025 | 65,33 | 66,01 | 64,85 | 65,95 | 0,93% | 1.140.040,00 |
| 26.11.2025 | 63,60 | 66,36 | 63,60 | 65,34 | 2,88% | 2.966.979,00 |
| 25.11.2025 | 63,02 | 63,83 | 62,28 | 63,51 | 0,73% | 2.446.557,00 |
| 24.11.2025 | 63,20 | 63,79 | 62,24 | 63,05 | 4,21% | 3.019.305,00 |
| 20.11.2025 | 63,28 | 63,67 | 60,06 | 60,50 | -3,34% | 3.759.307,00 |
| 19.11.2025 | 62,55 | 63,44 | 61,65 | 62,59 | 0,43% | 3.035.945,00 |
| 18.11.2025 | 62,06 | 63,31 | 61,71 | 62,32 | -1,33% | 3.128.752,00 |
| 17.11.2025 | 66,00 | 66,32 | 62,24 | 63,16 | -7,34% | 3.895.652,00 |
| 13.11.2025 | 69,41 | 70,31 | 67,82 | 68,16 | -1,87% | 2.920.839,00 |
| 12.11.2025 | 69,62 | 70,03 | 68,83 | 69,46 | 0,89% | 2.513.839,00 |
| 11.11.2025 | 69,46 | 70,48 | 68,45 | 68,85 | -0,36% | 2.986.152,00 |
| 10.11.2025 | 70,69 | 70,74 | 68,19 | 69,10 | -0,70% | 3.291.048,00 |
| 07.11.2025 | 69,49 | 69,69 | 67,55 | 69,59 | -1,49% | 3.160.867,00 |
| 06.11.2025 | 73,58 | 74,21 | 70,26 | 70,64 | -3,84% | 3.572.685,00 |
| 05.11.2025 | 73,87 | 75,65 | 71,39 | 73,46 | 2,04% | 5.603.973,00 |
| 04.11.2025 | 74,99 | 75,75 | 71,66 | 71,99 | -5,94% | 5.545.106,00 |
| 03.11.2025 | 77,57 | 78,00 | 76,08 | 76,54 | -1,52% | 3.819.236,00 |
| 31.10.2025 | 79,04 | 80,00 | 76,80 | 77,72 | -1,82% | 3.352.725,00 |
| 30.10.2025 | 78,74 | 81,12 | 78,49 | 79,16 | 0,53% | 3.887.417,00 |
| 29.10.2025 | 83,14 | 84,53 | 78,59 | 78,74 | -1,89% | 7.435.857,00 |
| 28.10.2025 | 85,66 | 90,90 | 80,14 | 80,26 | 5,83% | 11.095.581,00 |