67,079$
-1,59%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 67,44 | 68,00 | 66,86 | 67,08 | -1,58% | - |
| 13.11.2025 | 69,41 | 70,31 | 67,82 | 68,16 | -1,87% | 3.078.481,00 |
| 12.11.2025 | 69,62 | 70,03 | 68,83 | 69,46 | 0,89% | 2.552.381,00 |
| 11.11.2025 | 69,46 | 70,48 | 68,45 | 68,85 | -0,36% | 2.988.162,00 |
| 10.11.2025 | 70,69 | 70,74 | 68,19 | 69,10 | -0,69% | 3.298.835,00 |
| 07.11.2025 | 69,49 | 69,69 | 67,55 | 69,58 | -1,50% | 3.200.717,00 |
| 06.11.2025 | 73,58 | 74,21 | 70,26 | 70,64 | -3,84% | 3.585.478,00 |
| 05.11.2025 | 73,87 | 75,65 | 71,39 | 73,46 | 2,04% | 5.613.116,00 |
| 04.11.2025 | 74,99 | 75,75 | 71,66 | 71,99 | -5,94% | 5.593.285,00 |
| 03.11.2025 | 77,57 | 78,00 | 76,08 | 76,54 | -1,52% | 3.824.366,00 |
| 31.10.2025 | 79,04 | 80,00 | 76,80 | 77,72 | -1,82% | 3.872.749,00 |
| 30.10.2025 | 78,74 | 81,12 | 78,49 | 79,16 | 0,53% | 3.923.967,00 |
| 29.10.2025 | 83,14 | 84,53 | 78,59 | 78,74 | -1,89% | 7.443.149,00 |
| 28.10.2025 | 85,66 | 90,90 | 80,14 | 80,26 | 5,83% | 11.143.942,00 |
| 27.10.2025 | 74,67 | 76,01 | 74,50 | 75,84 | 2,43% | 1.853.343,00 |
| 24.10.2025 | 76,51 | 76,51 | 73,96 | 74,04 | -2,30% | 2.067.410,00 |
| 23.10.2025 | 73,86 | 76,21 | 73,37 | 75,78 | 2,45% | 2.130.752,00 |
| 22.10.2025 | 75,40 | 76,49 | 73,06 | 73,97 | -3,19% | 2.911.548,00 |
| 21.10.2025 | 75,71 | 76,66 | 75,41 | 76,40 | 0,34% | 1.146.569,00 |
| 20.10.2025 | 74,00 | 76,85 | 72,78 | 76,14 | 1,18% | 2.161.052,00 |
| 17.10.2025 | 74,29 | 75,59 | 73,38 | 75,25 | 1,05% | - |
| 16.10.2025 | 74,73 | 74,83 | 73,30 | 74,47 | 0,34% | 2.044.707,00 |
| 15.10.2025 | 73,91 | 74,38 | 72,56 | 74,22 | 1,99% | 2.055.315,00 |
| 14.10.2025 | 71,33 | 73,64 | 71,25 | 72,77 | -0,82% | 2.276.115,00 |
| 13.10.2025 | 71,48 | 73,68 | 70,53 | 73,37 | 6,09% | 3.019.668,00 |
| 10.10.2025 | 74,00 | 74,12 | 68,98 | 69,16 | -6,08% | 3.062.650,00 |
| 09.10.2025 | 75,93 | 76,03 | 72,88 | 73,64 | -3,23% | 1.958.116,00 |
| 08.10.2025 | 74,55 | 76,22 | 74,16 | 76,10 | 2,37% | 1.611.174,00 |
| 07.10.2025 | 77,63 | 78,00 | 74,16 | 74,34 | -3,34% | 1.585.208,00 |
| 06.10.2025 | 77,40 | 77,66 | 75,04 | 76,91 | -0,25% | 1.925.767,00 |
| 03.10.2025 | 77,21 | 78,15 | 76,87 | 77,10 | -0,35% | 1.475.272,00 |
| 02.10.2025 | 77,08 | 78,26 | 76,63 | 77,37 | 1,35% | 1.742.599,00 |
| 01.10.2025 | 76,95 | 77,60 | 75,62 | 76,34 | -0,83% | 2.350.758,00 |
| 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% | 2.196.150,00 |
| 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 | 1,64% | 2.950.010,00 |
| 11.08.2025 | 71,42 | 72,23 | 70,41 | 70,53 | -0,77% | 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 | -1,24% | 2.727.226,00 |
| 31.07.2025 | 70,43 | 70,99 | 68,23 | 68,54 | -3,91% | 3.301.871,00 |
| 30.07.2025 | 73,84 | 73,96 | 70,79 | 71,33 | -0,85% | 2.454.592,00 |
| 29.07.2025 | 71,84 | 72,11 | 70,64 | 71,94 | 0,87% | 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 |