64,620$
-0,02%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.150.228,00 |
| 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% | 1.904.872,00 |
| 26.03.2025 | 68,12 | 68,50 | 66,94 | 67,60 | -0,91% | 1.920.597,00 |
| 25.03.2025 | 68,70 | 68,97 | 68,04 | 68,22 | -1,16% | 2.147.621,00 |
| 24.03.2025 | 68,89 | 69,44 | 68,25 | 69,02 | 2,63% | 3.390.043,00 |
| 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% | 3.056.545,00 |
| 19.03.2025 | 70,61 | 71,19 | 69,69 | 70,05 | -1,17% | 2.849.370,00 |
| 18.03.2025 | 70,42 | 71,32 | 70,13 | 70,88 | 0,43% | 2.522.695,00 |
| 17.03.2025 | 69,46 | 71,51 | 69,42 | 70,58 | 1,70% | 2.725.978,00 |
| 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% | 2.736.351,00 |
| 12.03.2025 | 68,50 | 69,45 | 67,70 | 67,85 | -0,56% | 3.094.713,00 |
| 11.03.2025 | 71,87 | 72,06 | 66,81 | 68,23 | -5,30% | 4.184.185,00 |
| 10.03.2025 | 71,82 | 73,78 | 71,10 | 72,05 | -0,77% | 5.105.418,00 |
| 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% | 3.853.829,00 |
| 05.03.2025 | 66,21 | 67,84 | 66,04 | 67,39 | 2,06% | 3.015.273,00 |
| 04.03.2025 | 65,73 | 67,44 | 65,39 | 66,03 | 0,73% | 4.198.577,00 |
| 03.03.2025 | 67,24 | 68,10 | 65,22 | 65,55 | -1,67% | 3.734.332,00 |
| 28.02.2025 | 65,59 | 66,99 | 64,59 | 66,66 | 3,96% | 4.865.979,00 |
| 27.02.2025 | 66,94 | 67,29 | 64,09 | 64,12 | -3,98% | 3.343.864,00 |
| 26.02.2025 | 66,80 | 67,50 | 66,03 | 66,78 | 0,94% | 2.651.289,00 |
| 25.02.2025 | 66,60 | 67,49 | 65,91 | 66,16 | -0,56% | 2.824.340,00 |
| 24.02.2025 | 66,76 | 68,15 | 66,04 | 66,53 | -1,01% | 3.704.002,00 |
| 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% | 2.268.853,00 |
| 19.02.2025 | 66,81 | 67,98 | 66,68 | 67,62 | 0,90% | 3.219.086,00 |
| 18.02.2025 | 66,30 | 67,59 | 65,78 | 67,02 | 1,65% | 3.106.285,00 |
| 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% | 2.883.063,00 |
| 12.02.2025 | 64,71 | 66,29 | 64,31 | 66,19 | 1,47% | 2.814.205,00 |
| 11.02.2025 | 64,12 | 65,73 | 63,81 | 65,23 | 0,91% | 3.098.858,00 |
| 10.02.2025 | 65,59 | 66,33 | 64,54 | 64,64 | -1,60% | 4.600.889,00 |
| 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% | 19.854.578,00 |
| 05.02.2025 | 86,16 | 87,85 | 85,90 | 87,08 | 0,82% | 4.211.343,00 |
| 04.02.2025 | 85,68 | 86,90 | 85,53 | 86,37 | 1,35% | 2.326.891,00 |
| 03.02.2025 | 87,21 | 87,21 | 84,49 | 85,22 | -3,99% | 2.857.930,00 |
| 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% | 2.084.723,00 |
| 29.01.2025 | 88,37 | 90,77 | 87,49 | 90,16 | 0,39% | 3.416.047,00 |
| 28.01.2025 | 90,15 | 90,46 | 88,48 | 89,81 | 0,25% | 2.668.249,00 |
| 27.01.2025 | 91,93 | 93,33 | 89,16 | 89,59 | -1,77% | 4.043.853,00 |
| 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% | 1.775.423,00 |
| 22.01.2025 | 93,81 | 94,61 | 91,74 | 92,00 | -2,09% | 2.755.056,00 |
| 21.01.2025 | 94,22 | 95,46 | 93,61 | 93,96 | 0,34% | 2.357.779,00 |
| 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% | 1.721.416,00 |
| 15.01.2025 | 93,52 | 93,52 | 92,11 | 92,28 | 0,78% | 2.402.621,00 |
| 14.01.2025 | 90,83 | 91,84 | 90,71 | 91,57 | 1,36% | 1.905.263,00 |
| 13.01.2025 | 89,86 | 90,54 | 88,49 | 90,34 | 0,16% | 1.577.390,00 |
| 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% | 2.087.387,00 |
| 06.01.2025 | 89,03 | 92,01 | 89,02 | 90,91 | 2,31% | 1.818.333,00 |
| 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% | 2.351.008,00 |
| 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% | 2.329.034,00 |
| 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% | 1.077.535,00 |
| 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% | 1.976.162,00 |
| 20.12.2024 | 88,19 | 90,15 | 87,34 | 88,75 | 0,56% | 6.291.075,00 |
| 19.12.2024 | 88,96 | 89,86 | 88,13 | 88,26 | -0,37% | 2.668.199,00 |
| 18.12.2024 | 90,98 | 93,12 | 88,12 | 88,59 | -2,37% | 4.025.366,00 |
| 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% | 2.644.923,00 |
| 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% | 1.602.770,00 |
| 11.12.2024 | 88,23 | 89,92 | 87,93 | 89,41 | 2,02% | 2.487.339,00 |
| 10.12.2024 | 89,92 | 90,00 | 87,33 | 87,64 | -2,26% | 2.074.752,00 |
| 09.12.2024 | 87,87 | 90,96 | 87,25 | 89,67 | 2,05% | 1.947.900,00 |
| 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% | 2.319.822,00 |
| 04.12.2024 | 88,55 | 88,70 | 87,16 | 87,76 | 0,16% | 2.537.015,00 |
| 03.12.2024 | 87,18 | 88,05 | 86,75 | 87,62 | -0,98% | 2.297.118,00 |
| 02.12.2024 | 87,50 | 89,31 | 87,44 | 88,49 | 1,03% | 2.062.595,00 |
| 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% | 1.782.775,00 |
| 25.11.2024 | 86,55 | 89,07 | 86,07 | 87,93 | 2,95% | 2.945.171,00 |
| 22.11.2024 | 85,00 | 85,57 | 84,72 | 85,41 | 0,42% | 1.704.400,00 |
| 21.11.2024 | 83,21 | 85,63 | 83,21 | 85,05 | 1,94% | 200.388,00 |
| 20.11.2024 | 82,86 | 83,58 | 82,36 | 83,43 | -0,16% | 2.976.137,00 |
| 19.11.2024 | 83,07 | 83,89 | 83,05 | 83,56 | -0,51% | 2.540.851,00 |
| 18.11.2024 | 84,04 | 85,43 | 83,38 | 83,99 | 0,36% | 2.924.753,00 |
| 15.11.2024 | 83,15 | 85,08 | 83,15 | 83,69 | -0,37% | 3.278.939,00 |
| 14.11.2024 | 82,98 | 84,42 | 82,56 | 84,00 | 0,99% | 2.854.209,00 |
| 13.11.2024 | 84,78 | 86,52 | 82,13 | 83,18 | -4,43% | 5.655.378,00 |
| 12.11.2024 | 86,82 | 88,10 | 85,99 | 87,04 | -1,07% | 3.245.081,00 |
| 11.11.2024 | 88,76 | 88,92 | 86,85 | 87,98 | -1,32% | 2.599.698,00 |
| 08.11.2024 | 90,16 | 90,28 | 88,16 | 89,16 | -2,20% | 2.833.331,00 |
| 07.11.2024 | 91,32 | 91,50 | 90,39 | 91,17 | 0,77% | 1.899.972,00 |
| 06.11.2024 | 90,14 | 91,00 | 88,98 | 90,47 | 2,13% | 1.583.442,00 |
| 05.11.2024 | 87,46 | 88,83 | 86,93 | 88,58 | 0,76% | 1.736.556,00 |