76,349$
-0,82%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 76,67 | 77,62 | 75,66 | 76,47 | -0,66% | - |
| 30.09.2025 | 76,93 | 77,66 | 76,28 | 76,98 | 0,06% | 2.195.439,00 |
| 29.09.2025 | 80,11 | 80,31 | 76,50 | 76,93 | -3,24% | 2.796.723,00 |
| 26.09.2025 | 79,38 | 79,88 | 78,83 | 79,51 | 0,19% | 1.310.534,00 |
| 25.09.2025 | 79,87 | 79,97 | 78,47 | 79,36 | -1,61% | 1.547.242,00 |
| 24.09.2025 | 80,88 | 81,92 | 80,54 | 80,66 | -0,74% | 1.678.664,00 |
| 23.09.2025 | 83,23 | 83,52 | 80,41 | 81,26 | -2,06% | 2.301.832,00 |
| 22.09.2025 | 79,65 | 83,47 | 79,55 | 82,97 | 5,09% | 4.497.157,00 |
| 19.09.2025 | 77,94 | 80,30 | 75,73 | 78,95 | 2,49% | 8.990.816,00 |
| 18.09.2025 | 75,84 | 77,47 | 75,38 | 77,03 | 3,41% | 3.356.869,00 |
| 17.09.2025 | 74,33 | 75,42 | 73,06 | 74,49 | 0,36% | 2.413.716,00 |
| 16.09.2025 | 73,48 | 74,60 | 73,22 | 74,22 | 1,85% | 2.744.596,00 |
| 15.09.2025 | 74,40 | 75,54 | 72,48 | 72,87 | -2,14% | 2.660.250,00 |
| 12.09.2025 | 74,40 | 74,60 | 73,01 | 74,46 | -0,29% | 2.140.564,00 |
| 11.09.2025 | 74,22 | 74,81 | 72,98 | 74,68 | 1,47% | 3.424.014,00 |
| 10.09.2025 | 75,06 | 75,08 | 72,09 | 73,60 | -1,95% | 2.820.602,00 |
| 09.09.2025 | 75,63 | 76,74 | 74,58 | 75,06 | -0,75% | 2.290.553,00 |
| 08.09.2025 | 75,27 | 75,68 | 73,57 | 75,63 | 0,57% | 2.195.200,00 |
| 05.09.2025 | 74,88 | 76,38 | 74,58 | 75,20 | 0,75% | 2.138.436,00 |
| 04.09.2025 | 73,03 | 74,71 | 72,19 | 74,64 | 1,47% | 2.279.763,00 |
| 03.09.2025 | 73,26 | 73,72 | 72,63 | 73,56 | 0,67% | 2.419.785,00 |
| 02.09.2025 | 72,98 | 73,91 | 71,56 | 73,07 | -2,50% | 2.210.612,00 |
| 29.08.2025 | 74,65 | 75,62 | 74,47 | 74,94 | -0,21% | 2.234.382,00 |
| 28.08.2025 | 76,17 | 76,53 | 74,85 | 75,10 | -1,44% | 1.869.151,00 |
| 27.08.2025 | 75,49 | 76,35 | 75,13 | 76,20 | 0,70% | 1.529.895,00 |
| 26.08.2025 | 76,00 | 77,06 | 75,64 | 75,67 | -1,42% | 2.814.360,00 |
| 25.08.2025 | 77,14 | 77,39 | 76,45 | 76,76 | -0,69% | 1.869.750,00 |
| 22.08.2025 | 75,12 | 78,13 | 74,86 | 77,29 | 3,72% | 2.392.248,00 |
| 21.08.2025 | 74,50 | 75,18 | 74,17 | 74,52 | -0,80% | 1.369.897,00 |
| 20.08.2025 | 74,81 | 75,29 | 73,86 | 75,12 | 0,25% | 2.393.785,00 |
| 19.08.2025 | 74,55 | 76,02 | 74,50 | 74,93 | 0,90% | 1.946.292,00 |
| 18.08.2025 | 74,46 | 75,17 | 74,08 | 74,26 | -0,35% | 1.669.263,00 |
| 15.08.2025 | 75,75 | 75,86 | 73,83 | 74,52 | -1,11% | 2.364.318,00 |
| 14.08.2025 | 72,42 | 75,64 | 72,33 | 75,36 | 2,32% | 2.207.038,00 |
| 13.08.2025 | 71,80 | 73,79 | 71,38 | 73,65 | 2,73% | 1.915.171,00 |
| 12.08.2025 | 71,47 | 72,54 | 70,33 | 71,69 | 1,67% | 2.950.010,00 |
| 11.08.2025 | 71,42 | 72,23 | 70,41 | 70,51 | -0,80% | 2.563.828,00 |
| 08.08.2025 | 68,66 | 71,20 | 68,22 | 71,08 | 3,69% | 2.596.824,00 |
| 07.08.2025 | 68,26 | 69,38 | 67,35 | 68,55 | 1,53% | 4.293.848,00 |
| 06.08.2025 | 69,14 | 70,87 | 65,70 | 67,52 | -0,16% | 5.432.395,00 |
| 05.08.2025 | 68,24 | 68,57 | 67,03 | 67,63 | -0,45% | 4.515.237,00 |
| 04.08.2025 | 67,97 | 68,27 | 67,59 | 67,94 | 0,36% | 2.348.372,00 |
| 01.08.2025 | 67,77 | 68,19 | 66,13 | 67,69 | -1,27% | 2.727.226,00 |
| 31.07.2025 | 70,43 | 70,99 | 68,23 | 68,56 | -3,88% | 3.301.871,00 |
| 30.07.2025 | 73,84 | 73,96 | 70,79 | 71,33 | -0,82% | 2.454.592,00 |
| 29.07.2025 | 71,84 | 72,11 | 70,64 | 71,92 | 0,84% | 2.406.373,00 |
| 28.07.2025 | 72,19 | 72,32 | 71,11 | 71,32 | -0,29% | 2.211.799,00 |
| 25.07.2025 | 72,21 | 72,47 | 71,21 | 71,53 | -1,12% | 1.539.246,00 |
| 24.07.2025 | 72,44 | 73,34 | 71,64 | 72,34 | -1,03% | 1.482.695,00 |
| 23.07.2025 | 73,30 | 73,56 | 71,91 | 73,09 | -0,40% | 2.093.531,00 |
| 22.07.2025 | 72,71 | 73,49 | 72,31 | 73,38 | 0,91% | 2.052.026,00 |
| 21.07.2025 | 72,93 | 74,16 | 72,66 | 72,72 | -0,06% | 1.877.073,00 |
| 18.07.2025 | 72,50 | 73,10 | 72,02 | 72,77 | 0,78% | 1.788.140,00 |
| 17.07.2025 | 72,37 | 72,97 | 71,32 | 72,20 | -0,92% | 2.348.470,00 |
| 16.07.2025 | 72,68 | 73,20 | 71,87 | 72,87 | -0,14% | 1.819.672,00 |
| 15.07.2025 | 75,66 | 75,82 | 72,93 | 72,97 | -1,96% | 1.952.864,00 |
| 14.07.2025 | 74,98 | 74,98 | 73,65 | 74,43 | -1,31% | 2.651.148,00 |
| 11.07.2025 | 76,81 | 77,41 | 75,12 | 75,42 | -2,93% | 2.065.848,00 |
| 10.07.2025 | 76,66 | 78,15 | 76,52 | 77,70 | 0,09% | 2.169.437,00 |
| 09.07.2025 | 77,76 | 78,75 | 76,82 | 77,63 | -0,40% | 1.381.282,00 |
| 08.07.2025 | 76,94 | 79,21 | 76,58 | 77,94 | 2,30% | 2.485.863,00 |
| 07.07.2025 | 78,18 | 78,80 | 76,03 | 76,19 | -3,26% | 2.428.453,00 |
| 03.07.2025 | 78,55 | 78,94 | 77,64 | 78,76 | 0,74% | 1.831.003,00 |
| 02.07.2025 | 77,27 | 78,25 | 76,55 | 78,18 | 1,32% | 2.326.053,00 |
| 01.07.2025 | 74,39 | 78,48 | 73,99 | 77,16 | 3,54% | 3.271.893,00 |
| 30.06.2025 | 74,82 | 74,99 | 73,99 | 74,52 | -0,37% | 1.852.002,00 |
| 27.06.2025 | 74,84 | 75,17 | 73,89 | 74,80 | 0,20% | 3.796.506,00 |
| 26.06.2025 | 74,52 | 74,86 | 73,90 | 74,65 | 0,51% | 2.073.381,00 |
| 25.06.2025 | 73,92 | 74,47 | 73,40 | 74,27 | 1,16% | 2.676.569,00 |
| 24.06.2025 | 73,01 | 74,40 | 72,92 | 73,42 | 1,48% | 3.015.101,00 |
| 23.06.2025 | 72,32 | 72,93 | 71,01 | 72,35 | 0,31% | 2.642.451,00 |
| 20.06.2025 | 72,03 | 72,23 | 70,75 | 72,13 | 0,71% | 6.353.912,00 |
| 18.06.2025 | 71,55 | 72,67 | 71,27 | 71,62 | 0,13% | 2.330.543,00 |
| 17.06.2025 | 71,26 | 72,47 | 71,21 | 71,53 | -0,63% | 3.268.068,00 |
| 16.06.2025 | 72,21 | 72,40 | 71,23 | 71,98 | 1,02% | 2.601.485,00 |
| 13.06.2025 | 70,92 | 72,17 | 70,40 | 71,25 | -1,06% | 3.365.824,00 |
| 12.06.2025 | 72,41 | 73,00 | 71,71 | 72,01 | -1,11% | 2.099.027,00 |
| 11.06.2025 | 75,20 | 75,28 | 72,36 | 72,82 | -2,84% | 3.493.876,00 |
| 10.06.2025 | 73,75 | 75,62 | 73,51 | 74,95 | 2,43% | 4.660.664,00 |
| 09.06.2025 | 72,38 | 73,89 | 72,21 | 73,17 | 2,21% | 2.820.568,00 |
| 06.06.2025 | 71,70 | 72,51 | 71,37 | 71,59 | 1,14% | 2.185.764,00 |
| 05.06.2025 | 71,48 | 72,03 | 70,26 | 70,78 | -0,59% | 4.205.837,00 |
| 04.06.2025 | 71,42 | 72,19 | 71,05 | 71,20 | 0,24% | 3.583.238,00 |
| 03.06.2025 | 68,60 | 71,13 | 67,97 | 71,03 | 3,02% | 4.042.664,00 |
| 02.06.2025 | 68,77 | 69,36 | 68,15 | 68,95 | -0,12% | 3.875.514,00 |
| 30.05.2025 | 68,63 | 69,51 | 67,52 | 69,03 | -0,68% | 15.911.529,00 |
| 29.05.2025 | 70,74 | 70,74 | 68,91 | 69,50 | -0,39% | 3.025.971,00 |
| 28.05.2025 | 71,49 | 71,49 | 69,62 | 69,77 | -2,27% | 4.194.468,00 |
| 27.05.2025 | 69,97 | 71,76 | 69,22 | 71,39 | 2,88% | 3.403.350,00 |
| 23.05.2025 | 67,86 | 70,09 | 67,24 | 69,39 | -1,38% | 3.902.241,00 |
| 22.05.2025 | 71,49 | 71,49 | 70,06 | 70,36 | -1,39% | 2.963.660,00 |
| 21.05.2025 | 72,58 | 73,54 | 70,98 | 71,35 | -2,63% | 3.478.821,00 |
| 20.05.2025 | 72,68 | 73,50 | 72,38 | 73,28 | 0,49% | 2.453.119,00 |
| 19.05.2025 | 71,66 | 72,98 | 71,66 | 72,92 | -0,55% | 2.260.763,00 |
| 16.05.2025 | 72,28 | 73,41 | 71,76 | 73,32 | 1,40% | 2.336.687,00 |
| 15.05.2025 | 71,62 | 72,32 | 70,48 | 72,31 | 0,10% | 2.942.988,00 |
| 14.05.2025 | 72,72 | 73,02 | 71,73 | 72,24 | -0,50% | 3.024.654,00 |
| 13.05.2025 | 72,86 | 74,07 | 72,49 | 72,60 | -0,60% | 3.597.828,00 |
| 12.05.2025 | 72,51 | 73,56 | 71,50 | 73,04 | 7,08% | 6.361.178,00 |
| 09.05.2025 | 68,18 | 69,24 | 67,45 | 68,21 | 1,37% | 5.017.642,00 |