53,400$
-5,75%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 56,11 | 56,42 | 53,26 | 53,65 | -5,31% | 3.443.504,00 |
| 26.03.2026 | 55,60 | 57,60 | 55,58 | 56,66 | 0,84% | 2.586.082,00 |
| 25.03.2026 | 55,85 | 56,80 | 55,50 | 56,19 | 1,50% | 2.101.797,00 |
| 24.03.2026 | 54,44 | 56,65 | 54,02 | 55,36 | 1,60% | 3.109.439,00 |
| 23.03.2026 | 55,32 | 55,54 | 54,20 | 54,49 | 0,09% | 3.124.728,00 |
| 20.03.2026 | 54,12 | 55,08 | 53,57 | 54,44 | 0,59% | 7.471.324,00 |
| 19.03.2026 | 52,78 | 54,61 | 52,43 | 54,12 | 1,01% | 2.541.484,00 |
| 18.03.2026 | 53,49 | 54,29 | 53,30 | 53,58 | -0,24% | 3.243.323,00 |
| 17.03.2026 | 55,03 | 55,60 | 53,40 | 53,71 | -1,52% | 2.615.837,00 |
| 16.03.2026 | 56,02 | 56,02 | 54,51 | 54,54 | -0,37% | 2.061.036,00 |
| 13.03.2026 | 55,42 | 56,44 | 54,48 | 54,74 | -0,83% | 2.709.842,00 |
| 12.03.2026 | 54,92 | 56,41 | 54,60 | 55,20 | -0,27% | 3.166.071,00 |
| 11.03.2026 | 55,64 | 56,88 | 54,80 | 55,35 | 0,76% | 2.648.481,00 |
| 10.03.2026 | 55,15 | 55,91 | 53,41 | 54,93 | -0,63% | 3.208.895,00 |
| 09.03.2026 | 53,93 | 55,45 | 52,17 | 55,28 | 0,86% | 3.941.487,00 |
| 06.03.2026 | 55,43 | 56,01 | 54,50 | 54,81 | -2,96% | 3.693.025,00 |
| 05.03.2026 | 55,98 | 57,30 | 55,81 | 56,48 | 0,36% | 2.957.547,00 |
| 04.03.2026 | 58,29 | 58,74 | 56,24 | 56,28 | -3,22% | 3.045.541,00 |
| 03.03.2026 | 57,43 | 58,62 | 56,86 | 58,15 | -1,32% | 4.032.216,00 |
| 02.03.2026 | 57,75 | 59,54 | 57,33 | 58,93 | -1,09% | 2.632.908,00 |
| 27.02.2026 | 58,72 | 59,64 | 57,38 | 59,58 | -0,05% | 3.356.317,00 |
| 26.02.2026 | 59,97 | 60,77 | 58,61 | 59,61 | -0,35% | 2.908.928,00 |
| 25.02.2026 | 60,10 | 60,60 | 59,22 | 59,82 | -0,13% | 2.950.029,00 |
| 24.02.2026 | 59,28 | 61,46 | 59,28 | 59,90 | 0,20% | 1.814.577,00 |
| 23.02.2026 | 59,92 | 60,39 | 58,49 | 59,78 | -0,45% | 2.559.353,00 |
| 20.02.2026 | 58,96 | 60,67 | 58,14 | 60,05 | 1,40% | 3.876.670,00 |
| 19.02.2026 | 61,81 | 62,25 | 59,04 | 59,22 | -4,48% | 3.688.467,00 |
| 18.02.2026 | 62,40 | 62,85 | 61,51 | 62,00 | -0,26% | 2.433.179,00 |
| 17.02.2026 | 61,67 | 62,82 | 60,95 | 62,16 | 0,10% | 2.782.898,00 |
| 13.02.2026 | 60,59 | 62,22 | 60,20 | 62,10 | 2,26% | 2.994.324,00 |
| 12.02.2026 | 63,65 | 64,08 | 60,32 | 60,73 | -4,63% | 3.412.500,00 |
| 11.02.2026 | 62,82 | 64,22 | 62,56 | 63,68 | 2,20% | 2.732.680,00 |
| 10.02.2026 | 61,68 | 63,59 | 61,24 | 62,31 | 1,23% | 2.885.692,00 |
| 09.02.2026 | 62,00 | 62,70 | 61,38 | 61,55 | -0,89% | 2.957.479,00 |
| 06.02.2026 | 61,10 | 62,70 | 60,92 | 62,10 | 1,94% | 4.336.420,00 |
| 05.02.2026 | 57,75 | 61,65 | 57,75 | 60,92 | 3,25% | 6.931.839,00 |
| 04.02.2026 | 58,71 | 60,00 | 56,50 | 59,00 | 5,49% | 8.476.686,00 |
| 03.02.2026 | 56,83 | 56,92 | 54,61 | 55,93 | -1,58% | 5.698.674,00 |
| 02.02.2026 | 55,51 | 57,00 | 55,26 | 56,83 | 1,92% | 3.804.212,00 |
| 30.01.2026 | 55,22 | 55,79 | 54,67 | 55,76 | -0,05% | 6.281.941,00 |
| 29.01.2026 | 55,26 | 55,83 | 54,28 | 55,79 | 0,92% | 4.396.511,00 |
| 28.01.2026 | 54,88 | 58,35 | 54,02 | 55,28 | -7,94% | 9.865.369,00 |
| 27.01.2026 | 59,91 | 60,89 | 59,36 | 60,05 | 0,49% | 3.890.647,00 |
| 26.01.2026 | 58,67 | 60,09 | 58,26 | 59,76 | 1,36% | 3.482.731,00 |
| 23.01.2026 | 59,32 | 59,73 | 58,14 | 58,96 | -1,19% | 5.009.956,00 |
| 22.01.2026 | 59,13 | 61,80 | 58,85 | 59,67 | 1,91% | 4.330.420,00 |
| 21.01.2026 | 57,87 | 59,04 | 57,75 | 58,55 | 1,99% | 4.624.967,00 |
| 20.01.2026 | 57,21 | 58,28 | 56,52 | 57,41 | -0,62% | 3.193.862,00 |
| 16.01.2026 | 58,89 | 59,39 | 57,75 | 57,77 | -1,18% | 3.246.361,00 |
| 15.01.2026 | 60,10 | 60,18 | 58,00 | 58,46 | -2,34% | 3.675.943,00 |
| 14.01.2026 | 58,29 | 59,89 | 58,10 | 59,86 | 2,32% | 2.708.143,00 |
| 13.01.2026 | 59,15 | 59,40 | 58,18 | 58,50 | -0,59% | 3.204.187,00 |
| 12.01.2026 | 59,19 | 59,55 | 57,98 | 58,85 | -2,19% | 4.378.661,00 |
| 09.01.2026 | 61,07 | 61,68 | 59,97 | 60,17 | -0,81% | 4.065.831,00 |
| 08.01.2026 | 58,91 | 61,95 | 58,10 | 60,66 | 1,40% | 4.882.349,00 |
| 07.01.2026 | 65,68 | 65,98 | 58,15 | 59,82 | -9,73% | 9.452.334,00 |
| 06.01.2026 | 65,48 | 67,67 | 65,44 | 66,27 | 1,70% | 3.650.065,00 |
| 05.01.2026 | 64,86 | 66,36 | 64,56 | 65,16 | 1,19% | 3.269.109,00 |
| 02.01.2026 | 64,17 | 65,04 | 63,39 | 64,40 | 1,55% | 2.891.930,00 |
| 31.12.2025 | 64,28 | 64,46 | 63,38 | 63,41 | -1,63% | 1.622.302,00 |
| 30.12.2025 | 64,09 | 64,52 | 63,91 | 64,46 | 0,69% | 1.773.270,00 |
| 29.12.2025 | 64,00 | 64,46 | 63,67 | 64,02 | -0,30% | 1.794.044,00 |
| 26.12.2025 | 64,79 | 64,84 | 64,17 | 64,21 | -0,47% | 1.433.564,00 |
| 24.12.2025 | 64,44 | 65,11 | 64,21 | 64,51 | 0,05% | 742.953,00 |
| 23.12.2025 | 65,06 | 65,25 | 64,29 | 64,48 | -1,16% | 1.755.261,00 |
| 22.12.2025 | 65,37 | 65,80 | 64,87 | 65,24 | 0,87% | 2.139.981,00 |
| 19.12.2025 | 64,49 | 65,52 | 64,15 | 64,68 | 0,29% | 5.855.392,00 |
| 18.12.2025 | 66,34 | 66,34 | 64,44 | 64,49 | -0,78% | 2.646.004,00 |
| 17.12.2025 | 66,00 | 66,78 | 64,48 | 65,00 | -1,54% | 2.179.149,00 |
| 16.12.2025 | 66,49 | 66,93 | 65,05 | 66,02 | -0,53% | 2.556.421,00 |
| 15.12.2025 | 67,63 | 68,11 | 66,16 | 66,37 | -0,90% | 2.429.122,00 |
| 12.12.2025 | 68,22 | 68,81 | 66,60 | 66,97 | -1,88% | 3.372.908,00 |
| 11.12.2025 | 68,32 | 68,52 | 67,09 | 68,25 | -0,81% | 2.158.328,00 |
| 10.12.2025 | 68,19 | 69,60 | 67,72 | 68,81 | 0,39% | 2.951.907,00 |
| 09.12.2025 | 68,80 | 69,45 | 68,04 | 68,54 | -0,97% | 2.468.380,00 |
| 08.12.2025 | 69,39 | 70,31 | 68,61 | 69,21 | -0,16% | 2.583.678,00 |
| 05.12.2025 | 68,95 | 70,10 | 68,47 | 69,32 | 0,45% | 2.415.749,00 |
| 04.12.2025 | 69,32 | 69,77 | 68,57 | 69,01 | -0,52% | 1.937.613,00 |
| 03.12.2025 | 68,42 | 70,26 | 68,14 | 69,37 | 1,66% | 2.413.652,00 |
| 02.12.2025 | 66,23 | 68,53 | 65,44 | 68,24 | 3,66% | 2.954.147,00 |
| 01.12.2025 | 65,45 | 66,56 | 65,11 | 65,83 | -0,18% | 2.426.747,00 |
| 28.11.2025 | 65,33 | 66,01 | 64,85 | 65,95 | 0,93% | 1.140.045,00 |
| 26.11.2025 | 63,60 | 66,36 | 63,60 | 65,34 | 2,88% | 2.966.979,00 |
| 25.11.2025 | 63,02 | 63,83 | 62,28 | 63,51 | 0,73% | 2.579.536,00 |
| 24.11.2025 | 63,20 | 63,79 | 62,24 | 63,05 | 0,70% | 3.036.095,00 |
| 21.11.2025 | 60,84 | 63,32 | 60,41 | 62,61 | 3,49% | 3.928.822,00 |
| 20.11.2025 | 63,28 | 63,67 | 60,06 | 60,50 | -3,34% | 3.775.680,00 |
| 19.11.2025 | 62,55 | 63,44 | 61,65 | 62,59 | 0,43% | 3.180.316,00 |
| 18.11.2025 | 62,06 | 63,31 | 61,71 | 62,32 | -1,33% | 3.130.752,00 |
| 17.11.2025 | 66,00 | 66,32 | 62,24 | 63,16 | -5,17% | 3.997.617,00 |
| 14.11.2025 | 67,24 | 68,02 | 66,43 | 66,60 | -2,30% | 2.258.100,00 |
| 13.11.2025 | 69,41 | 70,31 | 67,82 | 68,17 | -1,86% | 3.078.481,00 |
| 12.11.2025 | 69,62 | 70,03 | 68,83 | 69,46 | 0,89% | 2.552.381,00 |
| 11.11.2025 | 69,46 | 70,48 | 68,45 | 68,85 | -0,36% | 2.988.162,00 |
| 10.11.2025 | 70,69 | 70,74 | 68,19 | 69,10 | -0,69% | 3.298.835,00 |
| 07.11.2025 | 69,49 | 69,69 | 67,55 | 69,58 | -1,50% | 3.200.717,00 |
| 06.11.2025 | 73,58 | 74,21 | 70,26 | 70,64 | -3,84% | 3.585.478,00 |
| 05.11.2025 | 73,87 | 75,65 | 71,39 | 73,46 | 2,04% | 5.613.116,00 |
| 04.11.2025 | 74,99 | 75,75 | 71,66 | 71,99 | -5,94% | 5.593.285,00 |
| 03.11.2025 | 77,57 | 78,00 | 76,08 | 76,54 | -1,52% | 3.824.366,00 |