107,797$
-0,09%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 105,15 | 107,99 | 104,72 | 107,89 | 3,72% | 2.226.340,00 |
26.03.2024 | 105,11 | 106,10 | 103,92 | 104,02 | -0,90% | 2.132.757,00 |
25.03.2024 | 104,46 | 105,47 | 103,60 | 104,96 | -0,58% | 1.353.502,00 |
22.03.2024 | 105,63 | 106,48 | 105,14 | 105,57 | -0,57% | 1.760.573,00 |
21.03.2024 | 107,17 | 109,12 | 106,10 | 106,17 | 0,58% | 2.933.007,00 |
20.03.2024 | 103,72 | 106,19 | 103,30 | 105,56 | 1,96% | 1.712.234,00 |
19.03.2024 | 102,66 | 104,18 | 101,89 | 103,53 | 0,43% | 1.849.736,00 |
18.03.2024 | 105,50 | 106,20 | 102,84 | 103,09 | -0,94% | 2.134.150,00 |
15.03.2024 | 103,50 | 105,75 | 103,49 | 104,07 | -1,01% | 14.280.704,00 |
14.03.2024 | 106,93 | 107,58 | 104,04 | 105,13 | -2,10% | 2.648.883,00 |
13.03.2024 | 108,64 | 109,32 | 106,88 | 107,38 | -1,77% | 2.528.343,00 |
12.03.2024 | 108,78 | 109,43 | 107,07 | 109,32 | 1,55% | 2.379.039,00 |
11.03.2024 | 105,81 | 108,00 | 105,64 | 107,65 | 1,25% | 2.560.435,00 |
08.03.2024 | 108,00 | 108,46 | 106,28 | 106,32 | -1,37% | 2.709.480,00 |
07.03.2024 | 104,78 | 108,34 | 104,78 | 107,80 | 3,16% | 3.101.795,00 |
06.03.2024 | 103,91 | 106,95 | 102,00 | 104,50 | 4,16% | 5.740.573,00 |
05.03.2024 | 103,36 | 103,47 | 99,60 | 100,33 | -4,36% | 2.367.881,00 |
04.03.2024 | 106,44 | 106,46 | 104,43 | 104,90 | -1,45% | 2.124.195,00 |
01.03.2024 | 105,61 | 107,26 | 104,35 | 106,44 | 1,45% | 2.666.599,00 |
29.02.2024 | 103,20 | 105,32 | 102,70 | 104,92 | 3,04% | 3.277.136,00 |
28.02.2024 | 103,38 | 103,41 | 101,69 | 101,82 | -2,24% | 1.531.865,00 |
27.02.2024 | 103,90 | 105,10 | 103,73 | 104,15 | 0,40% | 1.256.127,00 |
26.02.2024 | 104,11 | 104,65 | 103,34 | 103,73 | -0,12% | 1.353.987,00 |
23.02.2024 | 105,18 | 105,27 | 103,40 | 103,85 | -0,98% | 1.271.754,00 |
22.02.2024 | 105,07 | 105,70 | 103,70 | 104,88 | 1,30% | 2.211.501,00 |
21.02.2024 | 103,13 | 103,56 | 102,08 | 103,53 | -0,38% | 1.425.070,00 |
20.02.2024 | 102,46 | 104,38 | 102,46 | 103,92 | 0,16% | 1.903.869,00 |
16.02.2024 | 104,50 | 105,49 | 102,99 | 103,75 | -1,72% | 1.358.977,00 |
15.02.2024 | 106,43 | 106,84 | 105,28 | 105,57 | -0,26% | 1.889.994,00 |
14.02.2024 | 104,66 | 106,08 | 104,47 | 105,84 | 2,39% | 1.740.236,00 |
13.02.2024 | 103,02 | 104,14 | 102,21 | 103,37 | -2,62% | 2.176.660,00 |
12.02.2024 | 105,41 | 107,52 | 105,00 | 106,15 | 1,05% | 1.437.902,00 |
09.02.2024 | 104,93 | 105,58 | 104,04 | 105,05 | 0,43% | 1.525.513,00 |
08.02.2024 | 103,81 | 105,49 | 103,39 | 104,60 | 0,86% | 1.891.096,00 |
07.02.2024 | 104,14 | 104,14 | 101,80 | 103,71 | 0,66% | 1.877.627,00 |
06.02.2024 | 101,06 | 103,08 | 100,97 | 103,03 | 2,23% | 2.277.516,00 |
05.02.2024 | 101,63 | 101,63 | 99,61 | 100,78 | -0,38% | 2.487.289,00 |
02.02.2024 | 101,77 | 101,80 | 99,42 | 101,16 | -1,75% | 3.140.661,00 |
01.02.2024 | 104,52 | 104,91 | 100,91 | 102,96 | -1,46% | 2.965.580,00 |
31.01.2024 | 107,50 | 107,69 | 102,22 | 104,49 | 0,15% | 5.117.778,00 |
30.01.2024 | 105,11 | 106,57 | 103,67 | 104,33 | -1,71% | 3.671.472,00 |
29.01.2024 | 105,01 | 106,32 | 104,67 | 106,14 | 1,48% | 2.135.037,00 |
26.01.2024 | 106,01 | 106,95 | 104,25 | 104,59 | -2,29% | 1.879.315,00 |
25.01.2024 | 109,48 | 109,49 | 106,77 | 107,04 | -0,70% | 2.321.475,00 |
24.01.2024 | 110,00 | 110,60 | 107,15 | 107,79 | -1,82% | 2.597.747,00 |
23.01.2024 | 109,17 | 110,44 | 109,09 | 109,79 | 1,11% | 1.629.608,00 |
22.01.2024 | 107,00 | 108,79 | 106,99 | 108,59 | 2,40% | 1.763.074,00 |
19.01.2024 | 104,84 | 106,71 | 103,93 | 106,04 | 2,23% | 2.489.426,00 |
18.01.2024 | 102,50 | 103,99 | 101,17 | 103,73 | 3,50% | 2.694.679,00 |
17.01.2024 | 101,16 | 101,65 | 98,75 | 100,22 | -2,05% | 1.685.057,00 |
16.01.2024 | 102,00 | 102,86 | 100,10 | 102,32 | -0,16% | 1.724.270,00 |
12.01.2024 | 103,29 | 103,83 | 101,97 | 102,48 | -0,59% | 999.862,00 |
11.01.2024 | 103,99 | 104,58 | 102,04 | 103,09 | -1,22% | 1.851.262,00 |
10.01.2024 | 104,29 | 104,55 | 102,40 | 104,36 | -0,18% | 1.078.010,00 |
09.01.2024 | 104,93 | 105,94 | 104,18 | 104,55 | -1,42% | 1.359.943,00 |
08.01.2024 | 103,64 | 106,20 | 103,58 | 106,06 | 2,70% | 1.922.109,00 |
05.01.2024 | 103,72 | 104,73 | 102,72 | 103,27 | 0,04% | 1.432.456,00 |
04.01.2024 | 103,00 | 104,23 | 102,25 | 103,23 | -1,88% | 1.989.616,00 |
03.01.2024 | 107,26 | 107,50 | 104,97 | 105,21 | -3,57% | 2.713.071,00 |
02.01.2024 | 111,00 | 111,04 | 107,82 | 109,11 | -2,94% | 2.736.044,00 |
29.12.2023 | 113,67 | 114,13 | 112,14 | 112,42 | -1,32% | 1.150.177,00 |
28.12.2023 | 114,58 | 114,87 | 113,88 | 113,92 | -0,46% | 1.132.605,00 |
27.12.2023 | 114,59 | 114,87 | 113,70 | 114,45 | -0,05% | 1.140.120,00 |
26.12.2023 | 113,25 | 115,12 | 112,74 | 114,51 | 1,48% | 1.060.714,00 |
22.12.2023 | 112,49 | 113,49 | 111,94 | 112,84 | 0,59% | 814.518,00 |
21.12.2023 | 111,41 | 112,80 | 111,05 | 112,18 | 2,39% | 1.129.528,00 |
20.12.2023 | 111,00 | 112,02 | 109,52 | 109,56 | -1,85% | 2.191.548,00 |
19.12.2023 | 111,78 | 111,89 | 111,09 | 111,63 | 0,32% | 1.724.511,00 |
18.12.2023 | 112,05 | 112,23 | 110,58 | 111,27 | -1,17% | 1.248.916,00 |
15.12.2023 | 113,48 | 113,76 | 111,84 | 112,59 | -0,73% | 3.771.903,00 |
14.12.2023 | 109,99 | 113,79 | 109,88 | 113,42 | 4,03% | 3.186.914,00 |
13.12.2023 | 106,50 | 109,64 | 106,23 | 109,03 | 2,21% | 1.892.755,00 |
12.12.2023 | 106,25 | 107,17 | 106,11 | 106,67 | -0,04% | 1.364.255,00 |
11.12.2023 | 104,52 | 107,36 | 104,45 | 106,71 | 2,82% | 1.953.417,00 |
08.12.2023 | 102,39 | 104,81 | 102,22 | 103,78 | 1,48% | 1.734.479,00 |
07.12.2023 | 101,38 | 102,85 | 100,34 | 102,27 | 1,93% | 1.394.663,00 |
06.12.2023 | 100,16 | 101,91 | 99,34 | 100,33 | 1,32% | 1.774.373,00 |
05.12.2023 | 98,18 | 99,16 | 97,15 | 99,02 | 0,08% | 1.318.658,00 |
04.12.2023 | 97,65 | 99,03 | 97,47 | 98,94 | 0,76% | 1.686.792,00 |
01.12.2023 | 96,72 | 98,55 | 95,84 | 98,19 | 1,30% | 1.383.032,00 |
30.11.2023 | 96,73 | 97,25 | 95,38 | 96,93 | 0,97% | 2.559.389,00 |
29.11.2023 | 96,18 | 98,09 | 95,73 | 96,00 | 1,29% | 2.219.047,00 |
28.11.2023 | 94,01 | 95,03 | 93,52 | 94,78 | 0,19% | 1.781.204,00 |
27.11.2023 | 94,19 | 95,33 | 93,66 | 94,60 | -0,32% | 1.278.478,00 |
24.11.2023 | 94,34 | 95,09 | 94,09 | 94,90 | 0,67% | 807.930,00 |
22.11.2023 | 94,93 | 95,65 | 94,22 | 94,27 | 0,63% | 1.410.845,00 |
21.11.2023 | 93,81 | 94,20 | 93,30 | 93,68 | -1,12% | 1.470.253,00 |
20.11.2023 | 93,44 | 95,22 | 93,19 | 94,74 | 0,57% | 1.640.844,00 |
17.11.2023 | 94,04 | 94,23 | 93,14 | 94,20 | 0,85% | 1.572.235,00 |
16.11.2023 | 93,78 | 94,06 | 92,47 | 93,41 | -0,70% | 2.100.021,00 |
15.11.2023 | 93,20 | 94,67 | 93,02 | 94,07 | 1,30% | 1.571.254,00 |
14.11.2023 | 91,25 | 93,35 | 90,38 | 92,86 | 4,44% | 2.340.982,00 |
13.11.2023 | 89,09 | 89,66 | 87,97 | 88,91 | -1,24% | 1.991.232,00 |
10.11.2023 | 87,45 | 90,25 | 87,05 | 90,03 | 4,04% | 2.439.250,00 |
09.11.2023 | 88,20 | 88,69 | 86,21 | 86,53 | -1,56% | 2.310.065,00 |
08.11.2023 | 89,69 | 90,25 | 87,72 | 87,90 | -1,63% | 2.580.659,00 |
07.11.2023 | 90,06 | 90,79 | 89,21 | 89,36 | -0,71% | 2.462.167,00 |
06.11.2023 | 91,22 | 91,84 | 88,83 | 90,00 | -1,15% | 2.400.247,00 |
03.11.2023 | 86,33 | 91,54 | 85,74 | 91,05 | 1,73% | 3.278.670,00 |
02.11.2023 | 88,91 | 90,34 | 86,67 | 89,50 | 2,80% | 3.180.163,00 |