120,980$
-0,58%
Echtzeit-Aktienkurs Silicon Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Silicon Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 121,31 | 123,70 | 119,29 | 120,98 | -0,58% | 322.035,00 |
| 12.03.2025 | 126,15 | 128,94 | 121,54 | 121,68 | -1,70% | 676.354,00 |
| 11.03.2025 | 133,32 | 133,32 | 122,22 | 123,78 | -7,56% | 626.634,00 |
| 10.03.2025 | 135,72 | 137,37 | 133,33 | 133,91 | -3,44% | 445.232,00 |
| 07.03.2025 | 136,05 | 139,27 | 132,90 | 138,68 | 2,62% | 233.139,00 |
| 06.03.2025 | 133,93 | 138,27 | 132,93 | 135,14 | -1,30% | 292.339,00 |
| 05.03.2025 | 135,29 | 137,01 | 132,33 | 136,92 | 2,23% | 337.182,00 |
| 04.03.2025 | 133,11 | 136,85 | 129,80 | 133,93 | -0,12% | 407.302,00 |
| 03.03.2025 | 140,71 | 141,25 | 133,08 | 134,09 | -4,43% | 289.122,00 |
| 28.02.2025 | 135,41 | 140,55 | 133,29 | 140,30 | 3,19% | 544.486,00 |
| 27.02.2025 | 143,00 | 144,03 | 134,66 | 135,96 | -4,72% | 333.762,00 |
| 26.02.2025 | 144,48 | 146,98 | 141,24 | 142,69 | -1,05% | 503.805,00 |
| 25.02.2025 | 150,82 | 150,82 | 143,59 | 144,20 | -4,79% | 288.560,00 |
| 24.02.2025 | 155,39 | 155,89 | 151,35 | 151,45 | -2,50% | 363.649,00 |
| 21.02.2025 | 160,00 | 160,00 | 154,38 | 155,33 | -2,12% | 383.344,00 |
| 20.02.2025 | 156,55 | 158,76 | 154,50 | 158,70 | 1,73% | 296.899,00 |
| 19.02.2025 | 153,26 | 157,45 | 149,81 | 156,00 | 1,41% | 381.003,00 |
| 18.02.2025 | 150,00 | 154,77 | 147,08 | 153,83 | 2,87% | 445.050,00 |
| 14.02.2025 | 151,17 | 151,86 | 148,54 | 149,54 | -0,60% | 266.274,00 |
| 13.02.2025 | 151,00 | 152,00 | 147,07 | 150,44 | -0,19% | 258.367,00 |
| 12.02.2025 | 145,35 | 150,86 | 144,16 | 150,72 | 2,04% | 302.935,00 |
| 11.02.2025 | 145,28 | 149,63 | 143,21 | 147,70 | 0,90% | 388.697,00 |
| 10.02.2025 | 143,35 | 146,97 | 138,82 | 146,38 | 2,61% | 561.254,00 |
| 07.02.2025 | 148,15 | 148,47 | 140,82 | 142,66 | -3,22% | 418.571,00 |
| 06.02.2025 | 149,00 | 150,00 | 145,68 | 147,40 | -1,11% | 600.917,00 |
| 05.02.2025 | 141,58 | 149,08 | 138,52 | 149,06 | 9,12% | 798.785,00 |
| 04.02.2025 | 131,74 | 142,74 | 129,27 | 136,60 | 1,34% | 629.324,00 |
| 03.02.2025 | 132,06 | 137,21 | 129,67 | 134,79 | -0,59% | 815.701,00 |
| 31.01.2025 | 135,93 | 139,92 | 134,59 | 135,59 | -0,08% | 381.113,00 |
| 30.01.2025 | 134,24 | 136,90 | 131,46 | 135,70 | 1,92% | 256.689,00 |
| 29.01.2025 | 133,13 | 135,34 | 131,75 | 133,15 | 0,15% | 226.167,00 |
| 28.01.2025 | 132,02 | 133,64 | 128,91 | 132,95 | 0,63% | 178.461,00 |
| 27.01.2025 | 132,71 | 136,21 | 130,38 | 132,12 | -2,52% | 340.705,00 |
| 24.01.2025 | 141,05 | 141,05 | 134,87 | 135,53 | -4,23% | 240.445,00 |
| 23.01.2025 | 137,20 | 141,86 | 136,00 | 141,51 | 1,09% | 335.941,00 |
| 22.01.2025 | 137,19 | 141,54 | 137,19 | 139,99 | 2,75% | 371.030,00 |
| 21.01.2025 | 134,98 | 139,00 | 134,77 | 136,24 | 1,11% | 250.630,00 |
| 17.01.2025 | 136,47 | 137,11 | 134,53 | 134,75 | 1,70% | 346.409,00 |
| 16.01.2025 | 139,00 | 139,30 | 132,35 | 132,50 | -3,72% | 289.019,00 |
| 15.01.2025 | 136,20 | 138,91 | 135,90 | 137,62 | 3,33% | 231.078,00 |
| 14.01.2025 | 134,61 | 135,15 | 132,48 | 133,19 | -0,10% | 382.382,00 |
| 13.01.2025 | 130,82 | 133,87 | 129,51 | 133,32 | 0,17% | 317.168,00 |
| 10.01.2025 | 124,68 | 134,05 | 123,74 | 133,09 | 3,94% | 454.599,00 |
| 08.01.2025 | 127,67 | 128,22 | 125,01 | 128,05 | -0,83% | 233.462,00 |
| 07.01.2025 | 132,71 | 134,81 | 128,06 | 129,12 | -2,04% | 334.581,00 |
| 06.01.2025 | 129,76 | 135,93 | 129,76 | 131,81 | 3,25% | 255.398,00 |
| 03.01.2025 | 125,51 | 128,43 | 124,83 | 127,66 | 2,09% | 206.316,00 |
| 02.01.2025 | 125,56 | 128,92 | 124,26 | 125,05 | 0,67% | 261.907,00 |
| 31.12.2024 | 125,52 | 126,48 | 123,78 | 124,22 | -0,51% | 147.481,00 |
| 30.12.2024 | 126,98 | 126,98 | 123,17 | 124,86 | -2,29% | 187.247,00 |
| 27.12.2024 | 128,99 | 129,40 | 126,09 | 127,78 | -1,29% | 189.003,00 |
| 26.12.2024 | 127,83 | 130,72 | 127,06 | 129,45 | 0,36% | 210.605,00 |
| 24.12.2024 | 127,44 | 129,07 | 125,33 | 128,99 | 1,99% | 106.357,00 |
| 23.12.2024 | 125,00 | 127,73 | 124,75 | 126,47 | 1,18% | 207.460,00 |
| 20.12.2024 | 122,14 | 128,78 | 122,14 | 125,00 | 0,94% | 921.459,00 |
| 19.12.2024 | 123,49 | 125,06 | 120,45 | 123,83 | 0,93% | 272.035,00 |
| 18.12.2024 | 130,58 | 133,59 | 121,65 | 122,69 | -4,86% | 397.958,00 |
| 17.12.2024 | 130,17 | 131,00 | 127,25 | 128,96 | -1,65% | 263.602,00 |
| 16.12.2024 | 128,00 | 131,74 | 125,96 | 131,12 | 2,28% | 257.905,00 |
| 13.12.2024 | 129,32 | 131,28 | 126,95 | 128,20 | -0,33% | 358.809,00 |
| 12.12.2024 | 128,18 | 128,97 | 124,94 | 128,63 | -0,39% | 264.571,00 |
| 11.12.2024 | 125,00 | 130,67 | 124,16 | 129,13 | 4,62% | 298.501,00 |
| 10.12.2024 | 124,71 | 124,94 | 119,13 | 123,43 | -0,70% | 319.823,00 |
| 09.12.2024 | 117,60 | 125,23 | 117,48 | 124,30 | 6,78% | 374.562,00 |
| 06.12.2024 | 110,98 | 116,66 | 109,86 | 116,41 | 6,05% | 245.336,00 |
| 05.12.2024 | 112,21 | 113,12 | 108,80 | 109,77 | -1,59% | 179.759,00 |
| 04.12.2024 | 113,47 | 113,76 | 111,31 | 111,54 | -0,58% | 218.410,00 |
| 03.12.2024 | 114,60 | 115,38 | 111,26 | 112,19 | -2,78% | 621.710,00 |
| 02.12.2024 | 110,70 | 115,48 | 110,57 | 115,40 | 4,29% | 250.089,00 |
| 29.11.2024 | 109,59 | 111,51 | 108,20 | 110,65 | 1,72% | 120.653,00 |
| 27.11.2024 | 107,63 | 109,32 | 105,40 | 108,78 | 1,07% | 304.422,00 |
| 26.11.2024 | 112,54 | 114,33 | 106,79 | 107,63 | -3,95% | 326.002,00 |
| 25.11.2024 | 108,66 | 114,73 | 107,54 | 112,06 | 5,45% | 484.511,00 |
| 22.11.2024 | 103,31 | 106,42 | 103,27 | 106,27 | 2,73% | 275.041,00 |
| 21.11.2024 | 102,53 | 104,12 | 101,46 | 103,45 | 1,87% | 38.198,00 |
| 20.11.2024 | 97,35 | 101,98 | 97,33 | 101,55 | 3,20% | 239.322,00 |
| 19.11.2024 | 99,61 | 100,30 | 97,76 | 98,40 | -2,29% | 165.702,00 |
| 18.11.2024 | 100,67 | 101,48 | 99,74 | 100,71 | 0,24% | 217.645,00 |
| 15.11.2024 | 104,29 | 104,29 | 99,16 | 100,47 | -4,19% | 391.676,00 |
| 14.11.2024 | 106,08 | 107,58 | 103,59 | 104,86 | -0,98% | 202.691,00 |
| 13.11.2024 | 105,32 | 106,31 | 104,71 | 105,90 | 0,63% | 404.989,00 |
| 12.11.2024 | 107,72 | 108,43 | 103,89 | 105,24 | -2,95% | 284.316,00 |
| 11.11.2024 | 112,62 | 112,62 | 106,75 | 108,44 | -3,26% | 251.008,00 |
| 08.11.2024 | 112,26 | 112,39 | 111,08 | 112,10 | -1,36% | 220.326,00 |
| 07.11.2024 | 116,10 | 116,55 | 112,61 | 113,65 | -1,81% | 294.154,00 |
| 06.11.2024 | 111,08 | 117,40 | 107,03 | 115,74 | 10,80% | 569.143,00 |
| 05.11.2024 | 96,60 | 110,95 | 96,60 | 104,46 | -0,27% | 953.487,00 |
| 04.11.2024 | 105,27 | 106,82 | 104,01 | 104,74 | -1,40% | 410.546,00 |
| 01.11.2024 | 104,70 | 107,87 | 104,53 | 106,23 | 2,28% | 399.707,00 |
| 31.10.2024 | 111,67 | 111,67 | 103,75 | 103,86 | -7,13% | 279.072,00 |
| 30.10.2024 | 115,17 | 116,09 | 111,74 | 111,83 | -5,00% | 199.797,00 |
| 29.10.2024 | 114,72 | 117,87 | 114,24 | 117,71 | 2,26% | 176.054,00 |
| 28.10.2024 | 114,42 | 116,00 | 113,89 | 115,11 | 1,25% | 129.202,00 |
| 25.10.2024 | 114,38 | 115,99 | 113,44 | 113,69 | 0,26% | 132.714,00 |
| 24.10.2024 | 111,33 | 113,65 | 109,08 | 113,39 | 2,54% | 205.905,00 |
| 23.10.2024 | 111,88 | 113,62 | 108,57 | 110,58 | -1,13% | 243.982,00 |
| 22.10.2024 | 113,20 | 113,20 | 111,16 | 111,84 | -1,72% | 120.146,00 |
| 21.10.2024 | 115,73 | 115,73 | 111,55 | 113,80 | -2,41% | 269.774,00 |
| 18.10.2024 | 117,20 | 117,20 | 114,21 | 116,61 | 0,44% | 222.821,00 |
| 17.10.2024 | 117,62 | 117,62 | 115,49 | 116,10 | 0,72% | 167.609,00 |