56,005$
0,26%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 56,83 | 57,00 | 55,08 | 55,98 | 0,21% | 2.344.856,00 |
| 16.04.2025 | 55,76 | 56,88 | 53,79 | 55,86 | -2,68% | 4.712.370,00 |
| 15.04.2025 | 57,96 | 58,92 | 57,16 | 57,40 | -0,55% | 2.374.187,00 |
| 14.04.2025 | 58,02 | 58,80 | 56,46 | 57,72 | 2,09% | 3.953.945,00 |
| 11.04.2025 | 53,40 | 56,57 | 51,68 | 56,54 | 5,02% | 5.428.020,00 |
| 10.04.2025 | 56,89 | 57,68 | 51,65 | 53,84 | -10,68% | 6.896.329,00 |
| 09.04.2025 | 49,66 | 60,93 | 49,13 | 60,27 | 22,48% | 10.709.016,00 |
| 08.04.2025 | 54,94 | 55,40 | 47,93 | 49,21 | -7,92% | 6.328.899,00 |
| 07.04.2025 | 52,02 | 56,85 | 49,80 | 53,45 | 1,26% | 7.665.870,00 |
| 04.04.2025 | 56,13 | 56,17 | 52,04 | 52,78 | -7,01% | 5.965.610,00 |
| 03.04.2025 | 62,07 | 62,33 | 56,75 | 56,76 | -12,41% | 6.468.596,00 |
| 02.04.2025 | 63,60 | 65,57 | 63,58 | 64,80 | 0,28% | 2.025.849,00 |
| 01.04.2025 | 64,37 | 64,80 | 63,47 | 64,62 | 0,00% | 2.090.571,00 |
| 31.03.2025 | 63,50 | 64,73 | 62,72 | 64,62 | 0,78% | 3.169.837,00 |
| 28.03.2025 | 65,81 | 65,99 | 63,73 | 64,12 | -3,29% | 2.547.522,00 |
| 27.03.2025 | 67,21 | 67,32 | 65,95 | 66,30 | -1,92% | 1.945.971,00 |
| 26.03.2025 | 68,12 | 68,50 | 66,94 | 67,60 | -0,91% | 1.920.696,00 |
| 25.03.2025 | 68,70 | 68,97 | 68,04 | 68,22 | -1,16% | 2.148.359,00 |
| 24.03.2025 | 68,89 | 69,44 | 68,25 | 69,02 | 2,63% | 3.390.577,00 |
| 21.03.2025 | 67,38 | 68,45 | 67,11 | 67,25 | -1,67% | 13.009.352,00 |
| 20.03.2025 | 69,14 | 69,72 | 68,36 | 68,39 | -2,37% | 3.057.030,00 |
| 19.03.2025 | 70,61 | 71,19 | 69,69 | 70,05 | -1,17% | 2.907.755,00 |
| 18.03.2025 | 70,42 | 71,32 | 70,13 | 70,88 | 0,43% | 2.528.273,00 |
| 17.03.2025 | 69,46 | 71,51 | 69,42 | 70,58 | 1,70% | 2.727.243,00 |
| 14.03.2025 | 68,19 | 69,61 | 67,90 | 69,40 | 3,29% | 2.866.197,00 |
| 13.03.2025 | 67,61 | 69,06 | 66,53 | 67,19 | -0,97% | 2.853.985,00 |
| 12.03.2025 | 68,50 | 69,45 | 67,70 | 67,85 | -0,56% | 3.199.150,00 |
| 11.03.2025 | 71,87 | 72,06 | 66,81 | 68,23 | -5,30% | 4.193.420,00 |
| 10.03.2025 | 71,82 | 73,78 | 71,10 | 72,05 | -0,77% | 5.199.508,00 |
| 07.03.2025 | 68,01 | 72,91 | 68,00 | 72,61 | 8,49% | 5.795.017,00 |
| 06.03.2025 | 66,51 | 68,00 | 66,01 | 66,93 | -0,68% | 3.860.634,00 |
| 05.03.2025 | 66,21 | 67,84 | 66,04 | 67,39 | 2,06% | 3.094.278,00 |
| 04.03.2025 | 65,73 | 67,44 | 65,39 | 66,03 | 0,73% | 4.408.846,00 |
| 03.03.2025 | 67,24 | 68,10 | 65,22 | 65,55 | -1,67% | 3.809.554,00 |
| 28.02.2025 | 65,59 | 66,99 | 64,59 | 66,66 | 3,96% | 4.865.979,00 |
| 27.02.2025 | 66,94 | 67,29 | 64,07 | 64,12 | -3,98% | 3.457.125,00 |
| 26.02.2025 | 66,80 | 67,50 | 66,03 | 66,78 | 0,97% | 2.652.803,00 |
| 25.02.2025 | 66,60 | 67,49 | 65,91 | 66,14 | -0,59% | 2.824.886,00 |
| 24.02.2025 | 66,76 | 68,15 | 66,04 | 66,53 | -1,01% | 3.774.563,00 |
| 21.02.2025 | 67,36 | 67,82 | 66,44 | 67,21 | -0,16% | 3.160.697,00 |
| 20.02.2025 | 67,81 | 68,11 | 66,90 | 67,32 | -0,44% | 2.269.229,00 |
| 19.02.2025 | 66,81 | 67,98 | 66,68 | 67,62 | 0,90% | 3.398.225,00 |
| 18.02.2025 | 66,30 | 67,59 | 65,78 | 67,02 | 1,65% | 3.111.119,00 |
| 14.02.2025 | 66,41 | 66,68 | 65,87 | 65,93 | -0,38% | 2.972.405,00 |
| 13.02.2025 | 66,19 | 66,63 | 65,39 | 66,18 | -0,02% | 2.884.726,00 |
| 12.02.2025 | 64,71 | 66,29 | 64,31 | 66,19 | 1,47% | 2.817.775,00 |
| 11.02.2025 | 64,12 | 65,73 | 63,81 | 65,23 | 0,91% | 3.101.025,00 |
| 10.02.2025 | 65,59 | 66,33 | 64,54 | 64,64 | -1,60% | 4.854.269,00 |
| 07.02.2025 | 65,95 | 67,84 | 65,01 | 65,69 | 0,14% | 6.896.163,00 |
| 06.02.2025 | 62,55 | 67,30 | 62,01 | 65,60 | -24,67% | 19.998.482,00 |
| 05.02.2025 | 86,16 | 87,85 | 85,90 | 87,08 | 0,82% | 5.453.140,00 |
| 04.02.2025 | 85,68 | 86,90 | 85,53 | 86,37 | 1,35% | 2.334.630,00 |
| 03.02.2025 | 87,21 | 87,21 | 84,49 | 85,22 | -3,99% | 2.943.991,00 |
| 31.01.2025 | 89,59 | 90,74 | 87,66 | 88,76 | -0,72% | 2.783.675,00 |
| 30.01.2025 | 90,65 | 90,65 | 89,09 | 89,40 | -0,84% | 2.088.425,00 |
| 29.01.2025 | 88,37 | 90,77 | 87,49 | 90,16 | 0,39% | 3.637.816,00 |
| 28.01.2025 | 90,15 | 90,46 | 88,48 | 89,81 | 0,25% | 2.956.431,00 |
| 27.01.2025 | 91,93 | 93,33 | 89,16 | 89,59 | -1,77% | 4.053.161,00 |
| 24.01.2025 | 92,31 | 92,87 | 90,76 | 91,20 | -1,43% | 1.803.253,00 |
| 23.01.2025 | 91,35 | 93,00 | 91,12 | 92,52 | 0,57% | 1.777.387,00 |
| 22.01.2025 | 93,81 | 94,61 | 91,74 | 92,00 | -2,09% | 2.774.388,00 |
| 21.01.2025 | 94,22 | 95,46 | 93,61 | 93,96 | 0,34% | 2.389.442,00 |
| 17.01.2025 | 92,62 | 94,44 | 92,05 | 93,64 | 2,41% | 2.150.630,00 |
| 16.01.2025 | 92,00 | 92,41 | 90,94 | 91,44 | -0,91% | 1.724.110,00 |
| 15.01.2025 | 93,52 | 93,52 | 92,11 | 92,28 | 0,78% | 2.404.266,00 |
| 14.01.2025 | 90,83 | 91,84 | 90,71 | 91,57 | 1,36% | 1.905.597,00 |
| 13.01.2025 | 89,86 | 90,54 | 88,49 | 90,34 | 0,16% | 1.639.659,00 |
| 10.01.2025 | 92,14 | 93,98 | 90,16 | 90,20 | -2,62% | 3.539.809,00 |
| 08.01.2025 | 91,94 | 92,86 | 89,56 | 92,63 | -0,03% | 2.450.159,00 |
| 07.01.2025 | 91,89 | 94,17 | 91,78 | 92,66 | 1,93% | 2.087.860,00 |
| 06.01.2025 | 89,03 | 92,01 | 89,02 | 90,91 | 2,31% | 1.861.510,00 |
| 03.01.2025 | 88,71 | 89,16 | 87,65 | 88,85 | 0,45% | 2.197.464,00 |
| 02.01.2025 | 89,67 | 89,89 | 87,92 | 88,45 | -0,26% | 2.351.287,00 |
| 31.12.2024 | 88,94 | 89,45 | 88,20 | 88,68 | 0,29% | 1.559.972,00 |
| 30.12.2024 | 89,04 | 89,04 | 87,46 | 88,42 | -1,92% | 2.359.277,00 |
| 27.12.2024 | 90,09 | 90,68 | 89,38 | 90,15 | -0,30% | 1.332.060,00 |
| 26.12.2024 | 89,64 | 91,47 | 89,50 | 90,42 | 0,08% | 1.112.806,00 |
| 24.12.2024 | 90,33 | 90,69 | 89,65 | 90,35 | 0,18% | 835.419,00 |
| 23.12.2024 | 89,16 | 90,63 | 88,75 | 90,19 | 1,62% | 2.156.145,00 |
| 20.12.2024 | 88,19 | 90,15 | 87,33 | 88,75 | 0,56% | 6.291.075,00 |
| 19.12.2024 | 88,96 | 89,86 | 88,13 | 88,26 | -0,45% | 3.079.778,00 |
| 18.12.2024 | 90,98 | 93,12 | 88,12 | 88,66 | -2,29% | 4.134.820,00 |
| 17.12.2024 | 90,52 | 92,13 | 89,93 | 90,74 | -0,02% | 1.665.641,00 |
| 16.12.2024 | 90,84 | 91,57 | 89,23 | 90,76 | -0,24% | 2.682.038,00 |
| 13.12.2024 | 90,31 | 91,43 | 88,66 | 90,98 | 1,49% | 2.599.300,00 |
| 12.12.2024 | 88,00 | 89,76 | 87,75 | 89,64 | 0,26% | 1.624.002,00 |
| 11.12.2024 | 88,23 | 89,92 | 87,93 | 89,41 | 2,02% | 2.518.170,00 |
| 10.12.2024 | 89,92 | 90,00 | 87,33 | 87,64 | -2,26% | 2.091.461,00 |
| 09.12.2024 | 87,87 | 90,96 | 87,25 | 89,67 | 2,05% | 1.948.207,00 |
| 06.12.2024 | 86,88 | 88,64 | 86,01 | 87,87 | 1,68% | 3.203.983,00 |
| 05.12.2024 | 87,97 | 88,51 | 86,15 | 86,42 | -1,53% | 2.359.819,00 |
| 04.12.2024 | 88,55 | 88,70 | 87,16 | 87,76 | 0,16% | 2.537.662,00 |
| 03.12.2024 | 87,18 | 88,05 | 86,75 | 87,62 | -0,98% | 2.298.215,00 |
| 02.12.2024 | 87,50 | 89,31 | 87,44 | 88,49 | 1,03% | 2.140.865,00 |
| 29.11.2024 | 87,20 | 88,64 | 87,18 | 87,59 | 0,91% | 1.941.077,00 |
| 27.11.2024 | 86,28 | 87,02 | 85,14 | 86,80 | 0,60% | 1.837.163,00 |
| 26.11.2024 | 88,12 | 88,45 | 85,72 | 86,28 | -1,88% | 1.863.849,00 |
| 25.11.2024 | 86,55 | 89,07 | 86,07 | 87,93 | 2,95% | 2.965.465,00 |
| 22.11.2024 | 85,00 | 85,57 | 84,72 | 85,41 | 0,42% | 1.704.400,00 |
| 21.11.2024 | 84,15 | 85,63 | 83,28 | 85,05 | 1,94% | 2.190.340,00 |