77,850$
-4,37%
Echtzeit-Aktienkurs Skyworks Solutions
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 82,43 | 83,71 | 77,61 | 77,85 | -4,37% | 5.145.385,00 |
| 28.05.2026 | 78,65 | 82,08 | 77,90 | 81,41 | 3,47% | 4.182.382,00 |
| 27.05.2026 | 84,24 | 85,18 | 78,15 | 78,68 | -5,68% | 5.307.035,00 |
| 26.05.2026 | 82,70 | 84,79 | 80,00 | 83,42 | 1,21% | 5.865.869,00 |
| 22.05.2026 | 73,59 | 82,46 | 73,59 | 82,42 | 12,08% | 5.338.625,00 |
| 21.05.2026 | 74,00 | 74,32 | 71,15 | 73,54 | -1,09% | 5.174.125,00 |
| 20.05.2026 | 70,50 | 74,45 | 70,31 | 74,35 | 5,69% | 4.158.103,00 |
| 19.05.2026 | 69,99 | 72,36 | 69,21 | 70,35 | 0,00% | 4.779.437,00 |
| 18.05.2026 | 69,58 | 71,04 | 68,26 | 70,35 | 2,66% | 6.786.469,00 |
| 15.05.2026 | 65,71 | 69,89 | 65,66 | 68,53 | 2,19% | 5.522.837,00 |
| 14.05.2026 | 68,59 | 68,63 | 66,36 | 67,06 | -1,58% | 4.629.259,00 |
| 13.05.2026 | 67,49 | 68,75 | 66,70 | 68,14 | 2,76% | 4.548.403,00 |
| 12.05.2026 | 69,51 | 69,94 | 64,65 | 66,31 | -5,45% | 6.879.780,00 |
| 11.05.2026 | 66,71 | 70,17 | 66,46 | 70,13 | 5,02% | 5.439.066,00 |
| 08.05.2026 | 67,09 | 67,44 | 65,40 | 66,78 | 2,68% | 4.935.081,00 |
| 07.05.2026 | 65,16 | 67,55 | 64,56 | 65,04 | 0,12% | 6.245.250,00 |
| 06.05.2026 | 68,04 | 68,04 | 61,54 | 64,97 | -10,47% | 10.351.975,00 |
| 05.05.2026 | 68,94 | 72,81 | 68,71 | 72,56 | 5,39% | 6.412.617,00 |
| 04.05.2026 | 68,90 | 69,93 | 68,25 | 68,85 | -0,79% | 3.344.631,00 |
| 01.05.2026 | 69,46 | 69,90 | 67,28 | 69,40 | -1,10% | 4.136.399,00 |
| 30.04.2026 | 63,01 | 70,45 | 62,93 | 70,17 | 11,99% | 7.920.142,00 |
| 29.04.2026 | 61,88 | 63,40 | 61,30 | 62,66 | 2,76% | 3.514.454,00 |
| 28.04.2026 | 61,43 | 62,35 | 60,76 | 60,98 | -1,84% | 2.327.567,00 |
| 27.04.2026 | 63,70 | 64,00 | 60,95 | 62,12 | -2,40% | 2.344.032,00 |
| 24.04.2026 | 62,83 | 63,85 | 61,81 | 63,65 | 3,41% | 4.042.989,00 |
| 23.04.2026 | 62,20 | 62,29 | 60,58 | 61,55 | -0,36% | 2.740.538,00 |
| 22.04.2026 | 61,49 | 62,11 | 61,30 | 61,77 | 3,05% | 2.719.563,00 |
| 21.04.2026 | 59,91 | 61,04 | 59,69 | 59,94 | 0,81% | 2.219.972,00 |
| 20.04.2026 | 57,46 | 59,61 | 57,40 | 59,46 | 0,80% | 2.651.067,00 |
| 17.04.2026 | 59,05 | 60,23 | 57,51 | 58,99 | 0,49% | 3.255.304,00 |
| 16.04.2026 | 58,17 | 59,00 | 57,75 | 58,70 | 1,33% | 1.971.222,00 |
| 15.04.2026 | 57,18 | 57,99 | 56,71 | 57,93 | 1,13% | 2.178.894,00 |
| 14.04.2026 | 56,50 | 57,50 | 56,05 | 57,28 | 1,38% | 2.407.167,00 |
| 13.04.2026 | 56,15 | 56,56 | 55,37 | 56,50 | 0,25% | 2.745.232,00 |
| 10.04.2026 | 57,04 | 57,33 | 56,12 | 56,36 | -0,35% | 2.148.003,00 |
| 09.04.2026 | 56,25 | 56,96 | 55,95 | 56,56 | 0,04% | 3.003.538,00 |
| 08.04.2026 | 56,26 | 56,64 | 55,35 | 56,54 | 2,69% | 3.600.325,00 |
| 07.04.2026 | 55,95 | 55,95 | 53,98 | 55,06 | -1,63% | 2.592.280,00 |
| 06.04.2026 | 55,49 | 56,20 | 55,11 | 55,97 | 1,41% | 2.227.424,00 |
| 02.04.2026 | 52,99 | 55,34 | 52,32 | 55,19 | 3,70% | 5.395.344,00 |
| 01.04.2026 | 53,59 | 54,39 | 52,90 | 53,22 | -0,62% | 3.277.273,00 |
| 31.03.2026 | 53,25 | 53,79 | 52,11 | 53,55 | 2,00% | 3.534.897,00 |
| 30.03.2026 | 53,87 | 54,10 | 51,93 | 52,50 | -2,14% | 3.298.759,00 |
| 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 | 0,20% | 1.813.927,00 |
| 23.02.2026 | 59,92 | 60,39 | 58,49 | 59,78 | -0,45% | 2.559.314,00 |
| 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 |