54,820$
-2,94%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 55,43 | 56,01 | 54,50 | 54,81 | -2,96% | 3.015,00 |
| 05.03.2026 | 55,98 | 57,30 | 55,81 | 56,48 | 0,36% | 2.957.546,00 |
| 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 |