85,455€
-2,91%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 85,41 | 85,58 | 85,14 | 85,58 | -2,77% | - |
| 18.12.2024 | 86,02 | 88,02 | 85,95 | 88,02 | 2,42% | 208,00 |
| 17.12.2024 | 85,94 | 85,94 | 85,94 | 85,94 | -0,28% | - |
| 16.12.2024 | 86,18 | 86,18 | 86,18 | 86,18 | 0,55% | - |
| 13.12.2024 | 85,68 | 85,71 | 84,88 | 85,71 | 1,66% | 85,00 |
| 12.12.2024 | 84,39 | 84,88 | 84,31 | 84,31 | -0,47% | 150,00 |
| 11.12.2024 | 83,10 | 84,71 | 83,10 | 84,71 | 0,59% | - |
| 10.12.2024 | 84,49 | 84,49 | 84,21 | 84,21 | -0,35% | - |
| 09.12.2024 | 82,90 | 84,51 | 82,90 | 84,51 | 1,91% | - |
| 06.12.2024 | 81,30 | 82,93 | 81,30 | 82,93 | 0,40% | 50,00 |
| 05.12.2024 | 82,90 | 82,90 | 82,60 | 82,60 | -0,42% | - |
| 04.12.2024 | 83,24 | 83,24 | 82,79 | 82,95 | -0,26% | 300,00 |
| 03.12.2024 | 83,96 | 83,96 | 83,17 | 83,17 | -0,94% | - |
| 02.12.2024 | 82,20 | 83,96 | 82,20 | 83,96 | 0,10% | 1,00 |
| 29.11.2024 | 81,84 | 83,88 | 81,84 | 83,88 | 2,11% | 6,00 |
| 28.11.2024 | 82,15 | 82,15 | 82,15 | 82,15 | 0,49% | - |
| 27.11.2024 | 81,89 | 81,89 | 81,75 | 81,75 | -0,32% | 25,00 |
| 26.11.2024 | 83,58 | 83,58 | 82,01 | 82,01 | -1,10% | - |
| 25.11.2024 | 81,80 | 82,92 | 81,80 | 82,92 | 1,49% | 1,00 |
| 22.11.2024 | 81,01 | 81,70 | 81,01 | 81,70 | 3,03% | - |
| 21.11.2024 | 78,82 | 79,30 | 78,82 | 79,30 | 0,63% | - |
| 20.11.2024 | 78,87 | 78,87 | 78,80 | 78,80 | 0,05% | - |
| 19.11.2024 | 79,15 | 79,15 | 78,76 | 78,76 | -0,79% | 47,00 |
| 18.11.2024 | 79,52 | 80,40 | 79,39 | 79,39 | -0,25% | - |
| 15.11.2024 | 78,93 | 79,65 | 78,93 | 79,59 | 1,14% | 27,00 |
| 14.11.2024 | 78,69 | 78,69 | 78,69 | 78,69 | 0,88% | - |
| 13.11.2024 | 79,40 | 79,40 | 76,77 | 78,00 | -5,51% | 15,00 |
| 12.11.2024 | 82,34 | 82,55 | 82,34 | 82,55 | -1,73% | - |
| 11.11.2024 | 84,00 | 84,00 | 84,00 | 84,00 | -0,83% | - |
| 08.11.2024 | 84,50 | 84,70 | 84,50 | 84,70 | 0,41% | 3,00 |
| 07.11.2024 | 84,35 | 84,35 | 84,35 | 84,35 | 1,59% | - |
| 06.11.2024 | 83,55 | 83,55 | 83,03 | 83,03 | 3,49% | - |
| 05.11.2024 | 80,59 | 80,59 | 80,23 | 80,23 | -1,46% | 12,00 |
| 04.11.2024 | 81,42 | 81,42 | 81,42 | 81,42 | 0,07% | - |
| 01.11.2024 | 80,29 | 81,36 | 80,29 | 81,36 | 1,95% | - |
| 31.10.2024 | 82,15 | 82,15 | 79,80 | 79,80 | -4,56% | 16,00 |
| 30.10.2024 | 83,88 | 85,07 | 83,61 | 83,61 | -5,87% | 75,00 |
| 29.10.2024 | 88,55 | 88,82 | 88,55 | 88,82 | 0,18% | 50,00 |
| 28.10.2024 | 88,41 | 88,66 | 88,41 | 88,66 | -0,43% | - |
| 25.10.2024 | 87,58 | 89,04 | 87,58 | 89,04 | 1,54% | 8,00 |
| 24.10.2024 | 88,11 | 88,11 | 87,69 | 87,69 | -1,66% | - |
| 23.10.2024 | 88,08 | 89,17 | 88,08 | 89,17 | 1,75% | - |
| 22.10.2024 | 88,89 | 88,89 | 87,64 | 87,64 | -2,08% | - |
| 21.10.2024 | 90,31 | 90,31 | 89,50 | 89,50 | -0,57% | 51,00 |
| 18.10.2024 | 90,01 | 90,01 | 90,01 | 90,01 | -1,04% | - |
| 17.10.2024 | 90,43 | 90,96 | 90,43 | 90,96 | -0,03% | - |
| 16.10.2024 | 90,28 | 90,99 | 90,28 | 90,99 | -0,69% | - |
| 15.10.2024 | 90,78 | 92,08 | 90,78 | 91,62 | 3,11% | 130,00 |
| 14.10.2024 | 88,86 | 88,86 | 88,86 | 88,86 | 0,32% | - |
| 11.10.2024 | 87,85 | 88,58 | 87,85 | 88,58 | 0,89% | - |
| 10.10.2024 | 87,80 | 87,80 | 87,80 | 87,80 | 0,14% | - |
| 09.10.2024 | 87,04 | 87,68 | 87,04 | 87,68 | 1,60% | - |
| 08.10.2024 | 86,55 | 86,55 | 86,30 | 86,30 | -1,95% | 10,00 |
| 07.10.2024 | 88,02 | 88,02 | 88,02 | 88,02 | -0,99% | - |
| 04.10.2024 | 87,48 | 88,90 | 87,48 | 88,90 | 1,37% | - |
| 03.10.2024 | 87,70 | 87,70 | 87,70 | 87,70 | 0,26% | - |
| 02.10.2024 | 86,20 | 87,47 | 86,20 | 87,47 | -1,05% | 13,00 |
| 01.10.2024 | 88,40 | 88,40 | 88,40 | 88,40 | 0,18% | - |
| 30.09.2024 | 88,24 | 88,24 | 88,24 | 88,24 | -0,83% | - |
| 27.09.2024 | 89,41 | 89,41 | 88,98 | 88,98 | 0,20% | 16,00 |
| 26.09.2024 | 88,09 | 88,80 | 88,09 | 88,80 | 0,99% | - |
| 25.09.2024 | 87,93 | 87,93 | 87,93 | 87,93 | -0,41% | 23,00 |
| 24.09.2024 | 87,98 | 88,29 | 87,98 | 88,29 | 0,90% | - |
| 23.09.2024 | 87,50 | 87,50 | 87,50 | 87,50 | -0,77% | - |
| 20.09.2024 | 88,66 | 88,66 | 88,18 | 88,18 | -0,02% | 33,00 |
| 19.09.2024 | 87,41 | 88,20 | 87,41 | 88,20 | 0,92% | - |
| 18.09.2024 | 86,81 | 87,40 | 86,81 | 87,40 | -0,22% | 30,00 |
| 17.09.2024 | 87,16 | 87,59 | 87,16 | 87,59 | 1,85% | - |
| 16.09.2024 | 91,72 | 91,72 | 85,95 | 86,00 | -6,45% | 19,00 |
| 13.09.2024 | 90,34 | 91,93 | 90,34 | 91,93 | 0,43% | - |
| 12.09.2024 | 92,33 | 92,33 | 89,82 | 91,54 | 3,04% | 8,00 |
| 11.09.2024 | 89,52 | 89,52 | 88,84 | 88,84 | -1,12% | - |
| 10.09.2024 | 89,85 | 89,85 | 89,85 | 89,85 | -0,96% | - |
| 09.09.2024 | 89,41 | 90,72 | 89,41 | 90,72 | 0,18% | 1,00 |
| 06.09.2024 | 90,29 | 90,56 | 90,29 | 90,56 | -1,02% | - |
| 05.09.2024 | 92,03 | 92,03 | 91,49 | 91,49 | -0,53% | - |
| 04.09.2024 | 91,45 | 91,98 | 91,45 | 91,98 | -4,24% | - |
| 03.09.2024 | 98,52 | 98,52 | 96,05 | 96,05 | -2,53% | 20,00 |
| 02.09.2024 | 98,54 | 98,54 | 98,54 | 98,54 | -0,39% | - |
| 30.08.2024 | 97,28 | 98,93 | 97,28 | 98,93 | 0,53% | - |
| 29.08.2024 | 95,20 | 98,41 | 95,20 | 98,41 | 2,66% | - |
| 28.08.2024 | 96,18 | 96,18 | 95,86 | 95,86 | 0,87% | 2,00 |
| 27.08.2024 | 95,88 | 95,88 | 95,03 | 95,03 | -2,17% | - |
| 26.08.2024 | 97,17 | 97,17 | 97,14 | 97,14 | 0,44% | - |
| 23.08.2024 | 94,56 | 96,71 | 94,56 | 96,71 | 0,43% | - |
| 22.08.2024 | 96,29 | 96,95 | 96,29 | 96,30 | 0,25% | 20,00 |
| 21.08.2024 | 95,14 | 96,46 | 94,47 | 96,06 | 1,22% | 310,00 |
| 20.08.2024 | 96,78 | 96,78 | 94,90 | 94,90 | -1,48% | 50,00 |
| 19.08.2024 | 96,61 | 96,73 | 96,33 | 96,33 | -1,91% | 57,00 |
| 16.08.2024 | 98,93 | 98,93 | 98,21 | 98,21 | 0,59% | 10,00 |
| 15.08.2024 | 95,03 | 97,63 | 95,03 | 97,63 | 2,86% | - |
| 14.08.2024 | 96,67 | 96,67 | 94,92 | 94,92 | -0,12% | 26,00 |
| 13.08.2024 | 93,56 | 95,03 | 93,56 | 95,03 | 1,44% | - |
| 12.08.2024 | 93,01 | 93,68 | 93,01 | 93,68 | 1,93% | - |
| 09.08.2024 | 93,82 | 93,82 | 91,91 | 91,91 | 1,43% | - |
| 08.08.2024 | 87,89 | 90,61 | 87,89 | 90,61 | -2,13% | - |
| 07.08.2024 | 91,02 | 92,58 | 91,02 | 92,58 | 1,28% | - |
| 06.08.2024 | 92,40 | 92,40 | 91,41 | 91,41 | -0,64% | 230,00 |
| 05.08.2024 | 89,51 | 92,00 | 88,00 | 92,00 | -6,46% | 180,00 |
| 02.08.2024 | 98,35 | 98,35 | 98,35 | 98,35 | -4,53% | - |