127,154$
-2,38%
Echtzeit-Aktienkurs Silicon Laboratories
Bid:
Ask:
Aktienkurse zur Silicon Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 128,09 | 129,09 | 124,42 | 126,40 | -2,96% | 303.419,00 |
| 06.11.2025 | 128,82 | 133,00 | 126,76 | 130,25 | 0,49% | 423.910,00 |
| 05.11.2025 | 127,22 | 131,42 | 124,00 | 129,62 | 2,25% | 392.951,00 |
| 04.11.2025 | 126,80 | 127,95 | 120,03 | 126,77 | -0,95% | 438.261,00 |
| 03.11.2025 | 130,55 | 131,96 | 126,38 | 127,99 | -2,36% | 493.269,00 |
| 31.10.2025 | 131,14 | 132,65 | 130,34 | 131,08 | -0,50% | 266.575,00 |
| 30.10.2025 | 131,94 | 134,48 | 130,82 | 131,74 | -0,45% | 214.113,00 |
| 29.10.2025 | 136,89 | 137,14 | 131,13 | 132,33 | -3,26% | 242.232,00 |
| 28.10.2025 | 134,94 | 140,37 | 132,87 | 136,79 | 1,21% | 290.784,00 |
| 27.10.2025 | 136,02 | 136,90 | 133,66 | 135,15 | 0,02% | 269.476,00 |
| 24.10.2025 | 137,15 | 137,15 | 134,26 | 135,12 | 0,33% | 167.962,00 |
| 23.10.2025 | 132,38 | 135,06 | 130,99 | 134,67 | 2,12% | 155.539,00 |
| 22.10.2025 | 131,18 | 133,04 | 129,50 | 131,87 | -1,62% | 325.708,00 |
| 21.10.2025 | 136,35 | 136,55 | 132,75 | 134,04 | -2,50% | 236.596,00 |
| 20.10.2025 | 137,73 | 139,88 | 133,57 | 137,48 | 0,81% | 224.297,00 |
| 17.10.2025 | 136,18 | 137,44 | 134,73 | 136,37 | -1,02% | - |
| 16.10.2025 | 138,32 | 138,94 | 134,92 | 137,78 | 0,36% | 214.787,00 |
| 15.10.2025 | 133,31 | 137,39 | 131,81 | 137,29 | 4,97% | 215.447,00 |
| 14.10.2025 | 125,14 | 132,00 | 125,14 | 130,79 | 1,35% | 224.856,00 |
| 13.10.2025 | 126,33 | 130,00 | 125,45 | 129,05 | 5,62% | 218.687,00 |
| 10.10.2025 | 133,78 | 134,05 | 121,75 | 122,18 | -8,86% | 417.365,00 |
| 09.10.2025 | 134,99 | 135,59 | 131,84 | 134,06 | -0,63% | 150.152,00 |
| 08.10.2025 | 132,00 | 135,86 | 131,09 | 134,91 | 2,45% | 193.286,00 |
| 07.10.2025 | 135,90 | 136,90 | 131,10 | 131,69 | -2,55% | 189.032,00 |
| 06.10.2025 | 137,44 | 137,44 | 133,64 | 135,13 | 0,63% | 283.832,00 |
| 03.10.2025 | 134,48 | 137,25 | 133,56 | 134,28 | 0,56% | 205.241,00 |
| 02.10.2025 | 132,51 | 134,14 | 131,27 | 133,53 | 2,09% | 175.928,00 |
| 01.10.2025 | 129,53 | 131,58 | 129,00 | 130,79 | -0,26% | 209.727,00 |
| 30.09.2025 | 129,69 | 131,48 | 128,79 | 131,13 | 1,75% | 239.096,00 |
| 29.09.2025 | 131,70 | 131,88 | 128,59 | 128,88 | -1,35% | 251.658,00 |
| 26.09.2025 | 130,14 | 134,40 | 128,70 | 130,64 | 0,45% | 310.752,00 |
| 25.09.2025 | 130,09 | 131,10 | 128,15 | 130,06 | -1,47% | 168.756,00 |
| 24.09.2025 | 133,27 | 133,92 | 131,20 | 132,00 | -1,13% | 197.941,00 |
| 23.09.2025 | 137,14 | 138,01 | 133,37 | 133,51 | -2,54% | 264.516,00 |
| 22.09.2025 | 137,44 | 139,03 | 136,49 | 136,99 | -0,14% | 174.508,00 |
| 19.09.2025 | 141,10 | 141,32 | 136,85 | 137,18 | -2,91% | 507.240,00 |
| 18.09.2025 | 139,99 | 143,46 | 139,95 | 141,29 | 3,76% | 320.457,00 |
| 17.09.2025 | 134,50 | 141,01 | 133,07 | 136,17 | 1,23% | 245.386,00 |
| 16.09.2025 | 135,27 | 135,87 | 132,50 | 134,51 | -0,01% | 183.825,00 |
| 15.09.2025 | 135,00 | 136,16 | 134,20 | 134,53 | 0,56% | 138.647,00 |
| 12.09.2025 | 135,86 | 135,86 | 132,94 | 133,78 | -1,28% | 149.984,00 |
| 11.09.2025 | 133,49 | 135,66 | 133,09 | 135,52 | 2,50% | 197.452,00 |
| 10.09.2025 | 136,00 | 136,57 | 131,81 | 132,22 | -2,46% | 200.160,00 |
| 09.09.2025 | 134,76 | 136,30 | 133,71 | 135,56 | 0,59% | 198.638,00 |
| 08.09.2025 | 136,57 | 136,57 | 134,03 | 134,76 | -0,53% | 148.624,00 |
| 05.09.2025 | 136,90 | 138,55 | 134,62 | 135,48 | 0,42% | 177.018,00 |
| 04.09.2025 | 130,40 | 135,00 | 129,46 | 134,92 | 2,97% | 173.651,00 |
| 03.09.2025 | 130,21 | 131,35 | 129,24 | 131,03 | 0,57% | 307.176,00 |
| 02.09.2025 | 130,00 | 131,51 | 127,41 | 130,29 | -3,02% | 369.773,00 |
| 29.08.2025 | 137,17 | 137,17 | 133,42 | 134,35 | -2,25% | 250.212,00 |
| 28.08.2025 | 140,61 | 141,76 | 137,38 | 137,45 | -1,59% | 243.242,00 |
| 27.08.2025 | 140,90 | 141,60 | 139,17 | 139,66 | -1,52% | 259.687,00 |
| 26.08.2025 | 143,18 | 144,44 | 141,70 | 141,81 | -0,29% | 425.018,00 |
| 25.08.2025 | 144,51 | 145,13 | 142,11 | 142,22 | -2,00% | 244.532,00 |
| 22.08.2025 | 136,00 | 145,78 | 135,83 | 145,12 | 7,48% | 548.218,00 |
| 21.08.2025 | 133,10 | 135,51 | 132,27 | 135,02 | 0,94% | 208.987,00 |
| 20.08.2025 | 131,74 | 134,23 | 128,96 | 133,76 | 0,94% | 218.218,00 |
| 19.08.2025 | 132,18 | 133,64 | 131,81 | 132,51 | 0,17% | 275.923,00 |
| 18.08.2025 | 130,98 | 132,94 | 130,43 | 132,29 | 1,24% | 174.033,00 |
| 15.08.2025 | 133,06 | 133,22 | 129,36 | 130,67 | -1,86% | 290.049,00 |
| 14.08.2025 | 131,70 | 133,45 | 129,90 | 133,14 | -1,12% | 375.539,00 |
| 13.08.2025 | 131,70 | 134,93 | 128,96 | 134,65 | 2,89% | 430.811,00 |
| 12.08.2025 | 126,00 | 131,26 | 124,81 | 130,87 | 4,85% | 433.050,00 |
| 11.08.2025 | 125,68 | 127,48 | 124,39 | 124,82 | -0,48% | 359.964,00 |
| 08.08.2025 | 124,56 | 127,09 | 122,35 | 125,42 | 0,88% | 306.584,00 |
| 07.08.2025 | 126,09 | 126,26 | 121,33 | 124,33 | 0,46% | 386.365,00 |
| 06.08.2025 | 124,57 | 124,57 | 120,46 | 123,76 | -2,37% | 499.733,00 |
| 05.08.2025 | 134,37 | 134,37 | 119,59 | 126,76 | -5,08% | 1.071.523,00 |
| 04.08.2025 | 130,67 | 133,81 | 128,19 | 133,55 | 3,71% | 459.084,00 |
| 01.08.2025 | 128,24 | 130,34 | 126,23 | 128,77 | -2,28% | 477.561,00 |
| 31.07.2025 | 133,33 | 134,60 | 129,54 | 131,77 | -2,72% | 342.555,00 |
| 30.07.2025 | 138,51 | 138,78 | 133,80 | 135,45 | -1,22% | 271.763,00 |
| 29.07.2025 | 137,94 | 139,30 | 136,65 | 137,12 | 0,67% | 284.623,00 |
| 28.07.2025 | 136,12 | 137,33 | 134,41 | 136,21 | 1,27% | 422.083,00 |
| 25.07.2025 | 135,68 | 135,68 | 132,62 | 134,50 | -0,99% | 383.336,00 |
| 24.07.2025 | 138,19 | 138,19 | 135,24 | 135,85 | -2,79% | 454.009,00 |
| 23.07.2025 | 141,93 | 141,93 | 138,38 | 139,75 | -1,87% | 335.667,00 |
| 22.07.2025 | 145,07 | 146,88 | 141,04 | 142,42 | -2,72% | 462.550,00 |
| 21.07.2025 | 151,20 | 152,67 | 146,36 | 146,40 | -2,16% | 361.295,00 |
| 18.07.2025 | 147,27 | 149,95 | 144,41 | 149,63 | 2,92% | 559.620,00 |
| 17.07.2025 | 140,44 | 146,51 | 138,35 | 145,39 | 3,43% | 505.049,00 |
| 16.07.2025 | 137,36 | 140,61 | 135,91 | 140,57 | 1,97% | 405.419,00 |
| 15.07.2025 | 141,60 | 142,15 | 137,58 | 137,85 | -1,50% | 382.863,00 |
| 14.07.2025 | 140,81 | 140,97 | 137,22 | 139,95 | -1,80% | 360.858,00 |
| 11.07.2025 | 141,04 | 144,75 | 140,90 | 142,51 | -0,20% | 393.013,00 |
| 10.07.2025 | 142,12 | 145,74 | 141,28 | 142,79 | 1,04% | 342.536,00 |
| 09.07.2025 | 140,25 | 141,81 | 139,11 | 141,32 | 0,83% | 488.690,00 |
| 08.07.2025 | 142,42 | 145,70 | 139,41 | 140,16 | 0,29% | 1.050.308,00 |
| 07.07.2025 | 151,95 | 151,95 | 139,53 | 139,75 | -8,95% | 826.509,00 |
| 03.07.2025 | 153,34 | 153,71 | 152,34 | 153,48 | 0,51% | 261.814,00 |
| 02.07.2025 | 148,64 | 152,71 | 148,64 | 152,70 | 2,58% | 397.651,00 |
| 01.07.2025 | 145,76 | 151,94 | 144,33 | 148,86 | 1,02% | 436.793,00 |
| 30.06.2025 | 148,26 | 148,26 | 146,14 | 147,36 | -0,33% | 352.299,00 |
| 27.06.2025 | 148,53 | 148,95 | 146,01 | 147,85 | -0,52% | 400.124,00 |
| 26.06.2025 | 149,70 | 150,25 | 147,89 | 148,63 | 0,01% | 368.659,00 |
| 25.06.2025 | 148,61 | 148,65 | 146,03 | 148,61 | 0,36% | 308.561,00 |
| 24.06.2025 | 144,04 | 148,71 | 143,34 | 148,08 | 3,99% | 403.362,00 |
| 23.06.2025 | 140,63 | 143,20 | 139,03 | 142,40 | 0,78% | 353.989,00 |
| 20.06.2025 | 142,45 | 142,45 | 138,83 | 141,30 | 0,20% | 538.902,00 |
| 18.06.2025 | 141,50 | 143,82 | 139,80 | 141,02 | -0,56% | 496.118,00 |