133,025$
0,06%
Echtzeit-Aktienkurs Silicon Laboratories
Bid:
Ask:
Aktienkurse zur Silicon Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 133,13 | 135,34 | 131,75 | 133,15 | 0,15% | 226.167,00 |
| 28.01.2025 | 132,02 | 133,64 | 128,91 | 132,95 | 0,63% | 178.462,00 |
| 27.01.2025 | 132,71 | 136,21 | 130,38 | 132,12 | -2,52% | 340.712,00 |
| 24.01.2025 | 141,05 | 141,05 | 134,87 | 135,53 | -4,23% | 240.445,00 |
| 23.01.2025 | 137,20 | 141,86 | 136,00 | 141,51 | 1,09% | 335.941,00 |
| 22.01.2025 | 137,19 | 141,54 | 137,19 | 139,99 | 2,75% | 371.245,00 |
| 21.01.2025 | 134,98 | 139,00 | 134,77 | 136,24 | 1,11% | 264.556,00 |
| 17.01.2025 | 136,47 | 137,11 | 134,53 | 134,75 | 1,70% | 346.409,00 |
| 16.01.2025 | 139,00 | 139,30 | 132,35 | 132,50 | -3,72% | 289.051,00 |
| 15.01.2025 | 136,20 | 138,91 | 135,90 | 137,62 | 3,33% | 231.079,00 |
| 14.01.2025 | 134,61 | 135,15 | 132,48 | 133,19 | -0,10% | 382.382,00 |
| 13.01.2025 | 130,82 | 133,87 | 129,51 | 133,32 | 0,17% | 327.880,00 |
| 10.01.2025 | 124,68 | 134,05 | 123,74 | 133,09 | 3,94% | 454.599,00 |
| 08.01.2025 | 127,67 | 128,22 | 125,01 | 128,05 | -0,83% | 233.462,00 |
| 07.01.2025 | 132,71 | 134,81 | 128,06 | 129,12 | -2,04% | 334.581,00 |
| 06.01.2025 | 129,76 | 135,93 | 129,76 | 131,81 | 3,25% | 255.399,00 |
| 03.01.2025 | 125,51 | 128,43 | 124,83 | 127,66 | 2,09% | 206.316,00 |
| 02.01.2025 | 125,56 | 128,92 | 124,26 | 125,05 | 0,67% | 261.956,00 |
| 31.12.2024 | 125,52 | 126,48 | 123,78 | 124,22 | -0,51% | 147.481,00 |
| 30.12.2024 | 126,98 | 126,98 | 123,17 | 124,86 | -2,29% | 199.813,00 |
| 27.12.2024 | 128,99 | 129,40 | 126,09 | 127,78 | -1,29% | 189.003,00 |
| 26.12.2024 | 127,83 | 130,72 | 127,06 | 129,45 | 0,36% | 210.638,00 |
| 24.12.2024 | 127,44 | 129,07 | 125,33 | 128,99 | 1,99% | 106.357,00 |
| 23.12.2024 | 125,00 | 127,73 | 124,75 | 126,47 | 1,18% | 282.675,00 |
| 20.12.2024 | 122,14 | 128,78 | 122,14 | 125,00 | 0,94% | 921.459,00 |
| 19.12.2024 | 123,49 | 125,06 | 120,45 | 123,83 | 0,93% | 272.042,00 |
| 18.12.2024 | 130,58 | 133,59 | 121,65 | 122,69 | -4,86% | 447.062,00 |
| 17.12.2024 | 130,17 | 131,00 | 127,25 | 128,96 | -1,65% | 263.602,00 |
| 16.12.2024 | 128,00 | 131,74 | 125,96 | 131,12 | 2,28% | 270.188,00 |
| 13.12.2024 | 129,32 | 131,28 | 126,95 | 128,20 | -0,33% | 358.809,00 |
| 12.12.2024 | 128,18 | 128,97 | 124,94 | 128,63 | -0,39% | 265.506,00 |
| 11.12.2024 | 125,00 | 130,67 | 124,16 | 129,13 | 4,62% | 298.692,00 |
| 10.12.2024 | 124,71 | 124,94 | 119,13 | 123,43 | -0,70% | 321.220,00 |
| 09.12.2024 | 117,60 | 125,23 | 117,48 | 124,30 | 6,78% | 375.877,00 |
| 06.12.2024 | 110,98 | 116,66 | 109,86 | 116,41 | 6,05% | 245.336,00 |
| 05.12.2024 | 112,21 | 113,12 | 108,80 | 109,77 | -1,59% | 179.770,00 |
| 04.12.2024 | 113,47 | 113,76 | 111,31 | 111,54 | -0,58% | 223.816,00 |
| 03.12.2024 | 114,60 | 115,38 | 111,26 | 112,19 | -2,78% | 621.780,00 |
| 02.12.2024 | 110,70 | 115,48 | 110,57 | 115,40 | 4,29% | 259.893,00 |
| 29.11.2024 | 109,59 | 111,51 | 108,20 | 110,65 | 1,72% | 120.653,00 |
| 27.11.2024 | 107,63 | 109,32 | 105,40 | 108,78 | 1,07% | 304.422,00 |
| 26.11.2024 | 112,54 | 114,33 | 106,79 | 107,63 | -3,95% | 326.259,00 |
| 25.11.2024 | 108,66 | 114,73 | 107,54 | 112,06 | 5,45% | 484.516,00 |
| 22.11.2024 | 103,31 | 106,42 | 103,27 | 106,27 | 2,74% | 275.041,00 |
| 21.11.2024 | 102,74 | 104,29 | 101,48 | 103,44 | 1,86% | 195.575,00 |
| 20.11.2024 | 97,35 | 101,98 | 97,33 | 101,55 | 3,20% | 239.322,00 |
| 19.11.2024 | 99,61 | 100,30 | 97,76 | 98,40 | -2,29% | 165.730,00 |
| 18.11.2024 | 100,67 | 101,48 | 99,74 | 100,71 | 0,24% | 217.702,00 |
| 15.11.2024 | 104,29 | 104,29 | 99,16 | 100,47 | -4,19% | 391.676,00 |
| 14.11.2024 | 106,08 | 107,58 | 103,59 | 104,86 | -0,98% | 215.298,00 |
| 13.11.2024 | 105,32 | 106,31 | 104,71 | 105,90 | 0,63% | 405.301,00 |
| 12.11.2024 | 107,72 | 108,43 | 103,89 | 105,24 | -2,95% | 299.291,00 |
| 11.11.2024 | 112,62 | 112,62 | 106,75 | 108,44 | -3,26% | 260.833,00 |
| 08.11.2024 | 112,26 | 112,39 | 111,08 | 112,10 | -1,36% | 220.326,00 |
| 07.11.2024 | 116,10 | 116,55 | 112,61 | 113,65 | -1,81% | 294.156,00 |
| 06.11.2024 | 111,08 | 117,40 | 107,03 | 115,74 | 10,80% | 690.998,00 |
| 05.11.2024 | 96,60 | 110,95 | 96,60 | 104,46 | -0,27% | 971.321,00 |
| 04.11.2024 | 105,27 | 106,82 | 104,01 | 104,74 | -1,40% | 410.546,00 |
| 01.11.2024 | 104,70 | 107,87 | 104,53 | 106,23 | 2,28% | 399.707,00 |
| 31.10.2024 | 111,67 | 111,67 | 103,75 | 103,86 | -7,13% | 338.758,00 |
| 30.10.2024 | 115,17 | 116,09 | 111,74 | 111,83 | -5,00% | 199.797,00 |
| 29.10.2024 | 114,72 | 117,87 | 114,24 | 117,71 | 2,26% | 179.875,00 |
| 28.10.2024 | 114,42 | 116,00 | 113,89 | 115,11 | 1,25% | 133.060,00 |
| 25.10.2024 | 114,38 | 115,99 | 113,44 | 113,69 | 0,26% | 132.714,00 |
| 24.10.2024 | 111,33 | 113,65 | 109,08 | 113,39 | 2,54% | 205.905,00 |
| 23.10.2024 | 111,88 | 113,62 | 108,57 | 110,58 | -1,13% | 244.383,00 |
| 22.10.2024 | 113,20 | 113,20 | 111,16 | 111,84 | -1,72% | 120.146,00 |
| 21.10.2024 | 115,73 | 115,73 | 111,55 | 113,80 | -2,41% | 269.785,00 |
| 18.10.2024 | 117,20 | 117,20 | 114,21 | 116,61 | 0,44% | 222.821,00 |
| 17.10.2024 | 117,62 | 117,62 | 115,49 | 116,10 | 0,72% | 167.624,00 |
| 16.10.2024 | 116,49 | 116,49 | 113,53 | 115,27 | 0,96% | 195.656,00 |
| 15.10.2024 | 115,60 | 118,13 | 113,21 | 114,17 | -1,94% | 340.378,00 |
| 14.10.2024 | 115,95 | 116,78 | 115,07 | 116,43 | 0,80% | 124.136,00 |
| 11.10.2024 | 110,94 | 116,25 | 110,94 | 115,50 | 2,99% | 132.400,00 |
| 10.10.2024 | 111,32 | 112,95 | 109,81 | 112,15 | -1,31% | 233.629,00 |
| 09.10.2024 | 113,02 | 114,52 | 112,26 | 113,64 | 0,61% | 95.685,00 |
| 08.10.2024 | 113,87 | 114,49 | 112,02 | 112,95 | -1,46% | 113.757,00 |
| 07.10.2024 | 115,30 | 116,27 | 113,14 | 114,62 | -1,68% | 104.722,00 |
| 04.10.2024 | 117,78 | 118,70 | 116,00 | 116,58 | 2,44% | 203.856,00 |
| 03.10.2024 | 113,73 | 115,59 | 112,44 | 113,80 | -1,21% | 216.352,00 |
| 02.10.2024 | 112,70 | 117,13 | 111,44 | 115,19 | 2,21% | 142.695,00 |
| 01.10.2024 | 114,87 | 115,19 | 111,55 | 112,70 | -2,48% | 190.372,00 |
| 30.09.2024 | 114,69 | 116,59 | 113,70 | 115,57 | -0,82% | 276.946,00 |
| 27.09.2024 | 119,72 | 119,72 | 116,15 | 116,53 | -1,15% | 157.390,00 |
| 26.09.2024 | 113,26 | 118,22 | 111,53 | 117,88 | 3,32% | 467.001,00 |
| 25.09.2024 | 112,41 | 115,02 | 111,48 | 114,09 | 0,93% | 262.615,00 |
| 24.09.2024 | 113,41 | 114,59 | 110,88 | 113,04 | 1,51% | 248.468,00 |
| 23.09.2024 | 112,60 | 112,60 | 109,95 | 111,36 | -0,36% | 209.632,00 |
| 20.09.2024 | 113,64 | 113,65 | 110,51 | 111,76 | -2,28% | 588.220,00 |
| 19.09.2024 | 116,35 | 116,84 | 113,71 | 114,37 | 3,26% | 219.564,00 |
| 18.09.2024 | 111,68 | 115,33 | 110,08 | 110,76 | -0,82% | 216.602,00 |
| 17.09.2024 | 112,36 | 113,69 | 110,84 | 111,68 | 1,47% | 146.466,00 |
| 16.09.2024 | 109,51 | 110,69 | 107,47 | 110,06 | -0,62% | 159.538,00 |
| 13.09.2024 | 108,81 | 111,92 | 108,36 | 110,75 | 3,58% | 239.393,00 |
| 12.09.2024 | 107,86 | 108,20 | 104,70 | 106,92 | -0,83% | 225.891,00 |
| 11.09.2024 | 106,79 | 108,04 | 103,65 | 107,82 | 1,30% | 388.553,00 |
| 10.09.2024 | 105,71 | 106,98 | 103,62 | 106,44 | 0,76% | 161.828,00 |
| 09.09.2024 | 105,69 | 108,80 | 104,47 | 105,64 | 0,10% | 212.770,00 |
| 06.09.2024 | 107,90 | 108,41 | 104,85 | 105,53 | -3,09% | 171.910,00 |
| 05.09.2024 | 106,06 | 111,21 | 105,30 | 108,89 | 2,03% | 252.037,00 |