222,000$
0,18%
Echtzeit-Aktienkurs Silicon Laboratories
Bid:
Ask:
Aktienkurse zur Silicon Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 221,82 | 222,24 | 221,00 | 222,24 | 0,31% | 575.165,00 |
| 11.11.2026 | 222,69 | 222,69 | 221,30 | 221,56 | 0,00% | 186.039,00 |
| 10.11.2026 | 221,50 | 221,97 | 220,76 | 221,56 | -0,09% | 350.070,00 |
| 09.11.2026 | 221,50 | 222,15 | 221,50 | 221,75 | 0,11% | 259.228,00 |
| 06.11.2026 | 222,08 | 222,08 | 221,25 | 221,50 | 0,02% | 420.672,00 |
| 05.11.2026 | 222,24 | 222,56 | 221,01 | 221,45 | -0,27% | 840.215,00 |
| 04.11.2026 | 222,76 | 222,88 | 221,98 | 222,04 | -0,20% | 427.190,00 |
| 03.11.2026 | 222,33 | 222,63 | 222,17 | 222,48 | 0,19% | 536.325,00 |
| 02.11.2026 | 222,50 | 222,77 | 221,90 | 222,05 | -0,18% | 458.677,00 |
| 30.10.2026 | 221,65 | 222,78 | 221,40 | 222,45 | 0,03% | 488.431,00 |
| 29.10.2026 | 221,96 | 222,63 | 221,49 | 222,39 | 0,28% | 183.902,00 |
| 28.10.2026 | 221,82 | 221,96 | 221,32 | 221,76 | -0,04% | 221.412,00 |
| 27.10.2026 | 221,54 | 222,14 | 221,27 | 221,84 | 0,28% | 232.649,00 |
| 26.10.2026 | 221,40 | 221,80 | 220,97 | 221,22 | -0,02% | 248.950,00 |
| 23.10.2026 | 221,00 | 221,35 | 221,00 | 221,27 | 0,06% | 268.256,00 |
| 22.10.2026 | 221,25 | 221,62 | 221,11 | 221,13 | -0,22% | 264.674,00 |
| 21.10.2026 | 221,32 | 221,77 | 221,09 | 221,62 | 0,21% | 271.926,00 |
| 20.10.2026 | 221,00 | 221,50 | 220,86 | 221,14 | 0,07% | 179.343,00 |
| 19.10.2026 | 221,00 | 221,73 | 220,98 | 220,99 | 0,00% | 284.822,00 |
| 16.10.2026 | 221,26 | 221,69 | 220,56 | 221,00 | -0,10% | 303.183,00 |
| 15.10.2026 | 221,49 | 222,02 | 220,93 | 221,22 | 0,05% | 351.092,00 |
| 14.10.2026 | 221,10 | 221,85 | 220,97 | 221,11 | -0,05% | 435.307,00 |
| 13.10.2026 | 221,88 | 221,90 | 221,16 | 221,21 | -0,22% | 191.718,00 |
| 12.10.2026 | 222,02 | 222,02 | 221,50 | 221,69 | -0,16% | 204.842,00 |
| 09.10.2026 | 221,77 | 222,20 | 221,22 | 222,04 | 0,13% | 151.576,00 |
| 08.10.2026 | 221,86 | 222,28 | 221,55 | 221,75 | -0,09% | 410.980,00 |
| 07.10.2026 | 222,63 | 222,76 | 221,60 | 221,95 | -0,29% | 199.630,00 |
| 06.10.2026 | 222,66 | 223,05 | 222,53 | 222,58 | -0,10% | 159.492,00 |
| 05.10.2026 | 222,34 | 223,14 | 222,29 | 222,80 | 0,02% | 291.201,00 |
| 02.10.2026 | 223,00 | 223,50 | 222,24 | 222,76 | 0,16% | 304.274,00 |
| 01.10.2026 | 221,53 | 222,92 | 221,49 | 222,40 | 0,35% | 236.125,00 |
| 30.09.2026 | 221,90 | 221,94 | 221,33 | 221,62 | 0,16% | 274.957,00 |
| 29.09.2026 | 221,12 | 221,58 | 221,03 | 221,26 | 0,10% | 178.986,00 |
| 28.09.2026 | 221,59 | 221,80 | 220,78 | 221,03 | -0,09% | 137.204,00 |
| 25.09.2026 | 221,30 | 221,59 | 220,94 | 221,24 | -0,06% | 161.772,00 |
| 24.09.2026 | 221,70 | 222,17 | 221,15 | 221,38 | 0,07% | 166.411,00 |
| 23.09.2026 | 221,97 | 222,36 | 221,09 | 221,22 | -0,34% | 199.306,00 |
| 22.09.2026 | 221,00 | 222,15 | 220,75 | 221,97 | 0,50% | 166.125,00 |
| 21.09.2026 | 221,00 | 221,05 | 220,28 | 220,87 | 0,17% | 289.635,00 |
| 18.09.2026 | 219,86 | 220,60 | 219,80 | 220,50 | 0,36% | 374.023,00 |
| 17.09.2026 | 220,12 | 220,24 | 219,48 | 219,70 | -0,05% | 192.668,00 |
| 16.09.2026 | 220,00 | 220,45 | 219,58 | 219,82 | -0,10% | 166.424,00 |
| 15.09.2026 | 219,30 | 220,03 | 219,20 | 220,03 | 0,34% | 232.737,00 |
| 14.09.2026 | 219,25 | 219,96 | 219,00 | 219,28 | -0,48% | 315.006,00 |
| 11.09.2026 | 219,36 | 220,51 | 219,10 | 220,33 | 0,54% | 126.546,00 |
| 10.09.2026 | 219,81 | 219,85 | 216,88 | 219,15 | -0,30% | 290.431,00 |
| 09.09.2026 | 220,30 | 220,30 | 219,20 | 219,82 | -0,09% | 162.714,00 |
| 08.09.2026 | 221,00 | 221,00 | 219,92 | 220,02 | -0,25% | 161.262,00 |
| 04.09.2026 | 222,49 | 222,49 | 219,95 | 220,58 | -0,10% | 346.881,00 |
| 03.09.2026 | 220,00 | 220,83 | 220,00 | 220,79 | 0,25% | 246.448,00 |
| 02.09.2026 | 219,00 | 220,46 | 219,00 | 220,23 | 0,51% | 610.487,00 |
| 01.09.2026 | 218,63 | 219,33 | 218,63 | 219,12 | 0,03% | 254.503,00 |
| 31.08.2026 | 218,98 | 219,20 | 218,19 | 219,05 | 0,23% | 318.340,00 |
| 28.08.2026 | 219,20 | 219,20 | 218,48 | 218,54 | -0,19% | 246.464,00 |
| 27.08.2026 | 218,45 | 219,06 | 218,45 | 218,95 | 0,02% | 155.492,00 |
| 26.08.2026 | 218,49 | 219,10 | 218,26 | 218,91 | 0,22% | 105.202,00 |
| 25.08.2026 | 218,26 | 218,65 | 217,85 | 218,42 | 0,19% | 288.466,00 |
| 24.08.2026 | 218,00 | 218,34 | 217,61 | 218,01 | 0,00% | 226.535,00 |
| 21.08.2026 | 218,16 | 218,69 | 217,85 | 218,00 | -0,05% | 430.329,00 |
| 20.08.2026 | 219,00 | 219,11 | 217,79 | 218,10 | -0,37% | 276.603,00 |
| 19.08.2026 | 219,40 | 219,40 | 218,69 | 218,92 | -0,04% | 279.361,00 |
| 18.08.2026 | 218,93 | 219,30 | 218,50 | 219,00 | -0,16% | 213.839,00 |
| 17.08.2026 | 218,68 | 219,48 | 218,55 | 219,35 | 0,43% | 169.602,00 |
| 14.08.2026 | 218,21 | 218,87 | 218,20 | 218,41 | 0,05% | 238.727,00 |
| 13.08.2026 | 219,15 | 219,20 | 217,77 | 218,30 | -0,24% | 238.647,00 |
| 12.08.2026 | 218,32 | 219,45 | 218,24 | 218,83 | -0,05% | 204.289,00 |
| 11.08.2026 | 218,60 | 219,24 | 218,11 | 218,94 | 0,23% | 175.305,00 |
| 10.08.2026 | 219,21 | 219,21 | 218,00 | 218,43 | -0,36% | 191.904,00 |
| 07.08.2026 | 218,65 | 219,42 | 218,63 | 219,21 | 0,30% | 166.707,00 |
| 06.08.2026 | 218,40 | 219,75 | 218,40 | 218,56 | 0,17% | 165.439,00 |
| 05.08.2026 | 218,90 | 218,90 | 217,93 | 218,18 | -0,11% | 189.402,00 |
| 04.08.2026 | 218,15 | 219,23 | 217,80 | 218,43 | 0,19% | 173.662,00 |
| 03.08.2026 | 217,84 | 218,49 | 217,80 | 218,02 | 0,24% | 182.081,00 |
| 31.07.2026 | 217,21 | 218,18 | 216,85 | 217,50 | 0,26% | 280.134,00 |
| 30.07.2026 | 217,24 | 218,29 | 216,34 | 216,93 | 0,23% | 311.543,00 |
| 29.07.2026 | 217,50 | 217,81 | 216,25 | 216,44 | -0,39% | 399.632,00 |
| 28.07.2026 | 217,00 | 218,25 | 216,68 | 217,28 | -0,01% | 390.406,00 |
| 27.07.2026 | 217,80 | 217,80 | 216,82 | 217,31 | 0,20% | 218.332,00 |
| 24.07.2026 | 217,22 | 217,43 | 216,66 | 216,88 | 0,06% | 219.214,00 |
| 23.07.2026 | 217,00 | 217,55 | 216,02 | 216,76 | -0,23% | 405.395,00 |
| 22.07.2026 | 217,01 | 217,83 | 217,01 | 217,25 | -0,07% | 365.157,00 |
| 21.07.2026 | 217,89 | 218,10 | 217,24 | 217,40 | -0,01% | 247.718,00 |
| 20.07.2026 | 217,69 | 217,97 | 217,25 | 217,43 | -0,02% | 292.349,00 |
| 17.07.2026 | 217,40 | 218,27 | 217,30 | 217,47 | -0,41% | 355.788,00 |
| 16.07.2026 | 218,07 | 218,68 | 217,98 | 218,37 | 0,08% | 364.068,00 |
| 15.07.2026 | 217,80 | 218,86 | 217,80 | 218,19 | 0,08% | 274.972,00 |
| 14.07.2026 | 219,47 | 219,47 | 217,55 | 218,00 | -0,40% | 231.646,00 |
| 13.07.2026 | 218,66 | 219,11 | 218,10 | 218,88 | 0,11% | 175.062,00 |
| 10.07.2026 | 218,75 | 219,19 | 218,47 | 218,63 | -0,04% | 384.442,00 |
| 09.07.2026 | 219,00 | 219,02 | 218,13 | 218,72 | 0,16% | 204.683,00 |
| 08.07.2026 | 217,53 | 219,33 | 217,31 | 218,36 | 0,21% | 216.742,00 |
| 07.07.2026 | 217,30 | 218,18 | 217,30 | 217,90 | 0,15% | 210.549,00 |
| 06.07.2026 | 217,95 | 218,74 | 217,13 | 217,57 | -0,30% | 209.456,00 |
| 02.07.2026 | 218,20 | 218,55 | 217,47 | 218,22 | -0,07% | 623.209,00 |
| 01.07.2026 | 218,04 | 219,28 | 217,40 | 218,38 | -0,09% | 325.353,00 |
| 30.06.2026 | 219,22 | 219,69 | 217,25 | 218,58 | -0,24% | 421.458,00 |
| 29.06.2026 | 218,84 | 219,36 | 217,05 | 219,10 | 0,31% | 313.846,00 |
| 26.06.2026 | 217,88 | 219,57 | 216,51 | 218,42 | 0,18% | 2.075.763,00 |
| 25.06.2026 | 218,62 | 218,85 | 216,69 | 218,02 | 0,01% | 572.050,00 |
| 24.06.2026 | 218,73 | 219,52 | 217,46 | 218,00 | -0,33% | 478.141,00 |