205,990$
1,27%
Echtzeit-Aktienkurs Silicon Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Silicon Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 204,00 | 206,61 | 202,81 | 205,22 | 0,98% | 2.772.670,00 |
| 04.02.2026 | 205,24 | 207,50 | 201,70 | 203,23 | 48,69% | 8.410.617,00 |
| 03.02.2026 | 143,03 | 144,00 | 134,72 | 136,68 | -4,78% | 451.164,00 |
| 02.02.2026 | 140,49 | 146,80 | 139,57 | 143,54 | 0,77% | 274.895,00 |
| 30.01.2026 | 143,21 | 145,23 | 140,51 | 142,45 | -2,82% | 320.339,00 |
| 29.01.2026 | 144,63 | 147,01 | 141,50 | 146,58 | 1,62% | 372.961,00 |
| 28.01.2026 | 142,51 | 146,16 | 141,24 | 144,24 | 2,65% | 274.427,00 |
| 27.01.2026 | 141,46 | 142,62 | 140,00 | 140,51 | -0,07% | 165.281,00 |
| 26.01.2026 | 144,30 | 144,77 | 138,04 | 140,61 | -3,26% | 394.721,00 |
| 23.01.2026 | 150,40 | 151,27 | 144,02 | 145,35 | -3,95% | 301.027,00 |
| 22.01.2026 | 154,00 | 157,29 | 150,74 | 151,33 | -0,44% | 310.955,00 |
| 21.01.2026 | 148,47 | 153,79 | 147,32 | 152,00 | 4,55% | 292.655,00 |
| 20.01.2026 | 145,30 | 148,50 | 143,93 | 145,39 | -2,25% | 419.305,00 |
| 16.01.2026 | 153,27 | 154,90 | 147,58 | 148,74 | -2,67% | 406.895,00 |
| 15.01.2026 | 150,23 | 153,91 | 147,86 | 152,82 | 2,54% | 514.519,00 |
| 14.01.2026 | 145,09 | 149,18 | 144,46 | 149,04 | 1,77% | 359.534,00 |
| 13.01.2026 | 145,32 | 149,61 | 145,00 | 146,45 | 0,92% | 300.629,00 |
| 12.01.2026 | 144,59 | 146,55 | 142,13 | 145,12 | -0,66% | 361.105,00 |
| 09.01.2026 | 147,00 | 147,29 | 143,59 | 146,09 | -0,55% | 372.061,00 |
| 08.01.2026 | 142,70 | 147,87 | 142,26 | 146,90 | 1,49% | 212.005,00 |
| 07.01.2026 | 146,39 | 147,00 | 142,55 | 144,75 | -2,44% | 321.261,00 |
| 06.01.2026 | 138,12 | 148,48 | 135,25 | 148,37 | 7,48% | 420.980,00 |
| 05.01.2026 | 132,81 | 139,93 | 132,32 | 138,04 | 4,63% | 208.707,00 |
| 02.01.2026 | 132,82 | 135,80 | 131,69 | 131,93 | 0,94% | 186.752,00 |
| 31.12.2025 | 132,89 | 133,32 | 129,98 | 130,70 | -1,65% | 153.388,00 |
| 30.12.2025 | 132,79 | 135,02 | 131,61 | 132,89 | 0,14% | 178.474,00 |
| 29.12.2025 | 134,24 | 135,60 | 131,68 | 132,70 | -1,25% | 123.465,00 |
| 26.12.2025 | 135,15 | 135,16 | 133,51 | 134,38 | -0,22% | 86.275,00 |
| 24.12.2025 | 136,02 | 136,02 | 133,55 | 134,67 | -0,50% | 82.676,00 |
| 23.12.2025 | 134,99 | 136,73 | 133,99 | 135,34 | -0,37% | 175.828,00 |
| 22.12.2025 | 137,35 | 139,23 | 135,29 | 135,84 | 0,60% | 190.397,00 |
| 19.12.2025 | 135,39 | 137,10 | 134,30 | 135,03 | 0,39% | 401.684,00 |
| 18.12.2025 | 134,01 | 137,06 | 133,69 | 134,50 | 1,54% | 313.435,00 |
| 17.12.2025 | 134,37 | 140,01 | 131,46 | 132,46 | -1,31% | 464.401,00 |
| 16.12.2025 | 134,37 | 136,80 | 133,33 | 134,22 | -0,24% | 275.489,00 |
| 15.12.2025 | 136,80 | 138,06 | 132,41 | 134,54 | -1,36% | 387.357,00 |
| 12.12.2025 | 142,00 | 142,36 | 135,41 | 136,39 | -4,60% | 343.380,00 |
| 11.12.2025 | 146,52 | 146,52 | 141,99 | 142,97 | -1,97% | 272.382,00 |
| 10.12.2025 | 141,08 | 146,62 | 139,88 | 145,85 | 3,15% | 290.254,00 |
| 09.12.2025 | 139,36 | 142,78 | 138,05 | 141,39 | 1,50% | 281.937,00 |
| 08.12.2025 | 142,47 | 143,29 | 138,00 | 139,30 | -1,57% | 269.095,00 |
| 05.12.2025 | 139,80 | 142,94 | 138,91 | 141,52 | 2,00% | 324.032,00 |
| 04.12.2025 | 137,46 | 140,89 | 136,98 | 138,74 | 0,77% | 363.995,00 |
| 03.12.2025 | 130,59 | 137,91 | 129,45 | 137,68 | 6,41% | 253.276,00 |
| 02.12.2025 | 127,71 | 130,79 | 127,00 | 129,39 | 2,16% | 244.131,00 |
| 01.12.2025 | 125,64 | 127,39 | 125,06 | 126,65 | -0,73% | 214.893,00 |
| 28.11.2025 | 126,23 | 128,07 | 125,83 | 127,58 | 1,16% | 136.286,00 |
| 26.11.2025 | 123,41 | 126,68 | 123,21 | 126,12 | 2,12% | 243.383,00 |
| 25.11.2025 | 121,36 | 123,62 | 120,36 | 123,50 | 1,96% | 212.327,00 |
| 24.11.2025 | 120,13 | 123,83 | 119,81 | 121,12 | 0,17% | 279.077,00 |
| 21.11.2025 | 116,45 | 121,52 | 115,51 | 120,92 | 4,17% | 359.882,00 |
| 20.11.2025 | 120,53 | 121,48 | 115,81 | 116,08 | -1,62% | 265.782,00 |
| 19.11.2025 | 116,64 | 119,31 | 116,64 | 117,99 | 1,11% | 315.487,00 |
| 18.11.2025 | 117,46 | 118,98 | 115,73 | 116,69 | -0,65% | 269.251,00 |
| 17.11.2025 | 120,61 | 121,89 | 116,22 | 117,45 | -3,64% | 196.304,00 |
| 14.11.2025 | 120,71 | 123,38 | 119,81 | 121,89 | -1,46% | 212.175,00 |
| 13.11.2025 | 126,83 | 127,93 | 122,74 | 123,70 | -2,53% | 262.928,00 |
| 12.11.2025 | 128,51 | 130,25 | 126,28 | 126,91 | -0,55% | 184.901,00 |
| 11.11.2025 | 130,54 | 130,90 | 125,59 | 127,61 | -2,31% | 335.411,00 |
| 10.11.2025 | 128,95 | 131,50 | 127,69 | 130,63 | 3,33% | 304.649,00 |
| 07.11.2025 | 128,09 | 129,09 | 124,42 | 126,42 | -2,94% | 304.532,00 |
| 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% | 392.889,00 |
| 04.11.2025 | 126,80 | 127,95 | 120,03 | 126,77 | -0,95% | 438.140,00 |
| 03.11.2025 | 130,55 | 131,96 | 126,38 | 127,99 | -2,36% | 493.102,00 |
| 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 | -0,44% | 213.804,00 |
| 29.10.2025 | 136,89 | 137,14 | 131,13 | 132,32 | -3,27% | 241.872,00 |
| 28.10.2025 | 134,94 | 140,37 | 132,87 | 136,79 | 1,21% | 290.695,00 |
| 27.10.2025 | 136,02 | 136,90 | 133,66 | 135,15 | 0,02% | 269.460,00 |
| 24.10.2025 | 137,15 | 137,15 | 134,26 | 135,12 | 0,48% | 167.962,00 |
| 23.10.2025 | 130,81 | 135,00 | 130,24 | 134,48 | 1,98% | 155.539,00 |
| 22.10.2025 | 131,18 | 133,04 | 129,50 | 131,87 | -1,62% | 325.319,00 |
| 21.10.2025 | 136,35 | 136,55 | 132,75 | 134,04 | -2,50% | 236.465,00 |
| 20.10.2025 | 137,73 | 139,88 | 133,57 | 137,48 | 1,01% | 224.297,00 |
| 17.10.2025 | 136,50 | 137,87 | 135,01 | 136,11 | -1,21% | 173.042,00 |
| 16.10.2025 | 138,32 | 138,72 | 134,92 | 137,78 | 0,28% | 214.787,00 |
| 15.10.2025 | 133,31 | 137,39 | 131,81 | 137,39 | 5,01% | 214.412,00 |
| 14.10.2025 | 125,14 | 132,00 | 125,14 | 130,83 | 1,38% | 224.818,00 |
| 13.10.2025 | 126,33 | 130,00 | 125,45 | 129,05 | 5,62% | 218.686,00 |
| 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% | 149.862,00 |
| 08.10.2025 | 132,00 | 135,86 | 131,09 | 134,91 | 2,45% | 193.325,00 |
| 07.10.2025 | 135,90 | 136,90 | 131,10 | 131,69 | -2,55% | 188.738,00 |
| 06.10.2025 | 137,44 | 137,44 | 133,64 | 135,13 | 0,63% | 283.818,00 |
| 03.10.2025 | 135,05 | 136,97 | 133,59 | 134,28 | 0,56% | 25.044,00 |
| 02.10.2025 | 132,51 | 134,14 | 131,27 | 133,53 | 2,09% | 175.699,00 |
| 01.10.2025 | 129,53 | 131,58 | 129,00 | 130,79 | -0,25% | 209.727,00 |
| 30.09.2025 | 129,69 | 131,48 | 128,79 | 131,12 | 1,74% | 239.096,00 |
| 29.09.2025 | 131,70 | 131,88 | 128,59 | 128,88 | -1,35% | 250.522,00 |
| 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% | 166.782,00 |
| 24.09.2025 | 133,27 | 133,92 | 131,20 | 132,00 | -1,13% | 192.715,00 |
| 23.09.2025 | 137,14 | 138,01 | 133,37 | 133,51 | -2,54% | 264.509,00 |
| 22.09.2025 | 137,44 | 139,03 | 136,49 | 136,99 | -0,14% | 174.378,00 |
| 19.09.2025 | 141,10 | 141,32 | 136,85 | 137,18 | -2,91% | 507.240,00 |
| 18.09.2025 | 139,99 | 143,46 | 139,99 | 141,29 | 3,76% | 320.457,00 |
| 17.09.2025 | 134,50 | 141,01 | 133,07 | 136,17 | 1,23% | 245.385,00 |
| 16.09.2025 | 135,27 | 135,87 | 132,50 | 134,51 | -0,01% | 179.407,00 |
| 15.09.2025 | 135,00 | 136,16 | 134,20 | 134,53 | 0,56% | 138.647,00 |