61,690$
1,58%
Echtzeit-Aktienkurs Skyworks Solutions
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.303.287,00 |
| 11.02.2026 | 62,82 | 64,22 | 62,56 | 63,68 | 2,20% | 2.731.876,00 |
| 10.02.2026 | 61,68 | 63,59 | 61,24 | 62,31 | 1,23% | 2.700.462,00 |
| 09.02.2026 | 62,00 | 62,70 | 61,38 | 61,55 | -0,89% | 2.952.871,00 |
| 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% | 5.870.287,00 |
| 04.02.2026 | 58,71 | 60,00 | 56,50 | 59,00 | 5,49% | 8.403.323,00 |
| 03.02.2026 | 56,83 | 56,92 | 54,61 | 55,93 | -1,58% | 5.375.185,00 |
| 02.02.2026 | 55,51 | 57,00 | 55,26 | 56,83 | 1,92% | 3.610.795,00 |
| 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% | 4.388.289,00 |
| 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% | 3.611.251,00 |
| 26.01.2026 | 58,67 | 60,09 | 58,26 | 59,76 | 1,36% | 3.481.219,00 |
| 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% | 4.328.749,00 |
| 21.01.2026 | 57,87 | 59,04 | 57,75 | 58,55 | 1,99% | 4.376.920,00 |
| 20.01.2026 | 57,21 | 58,28 | 56,52 | 57,41 | -0,62% | 3.134.167,00 |
| 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% | 3.661.312,00 |
| 14.01.2026 | 58,29 | 59,89 | 58,10 | 59,86 | 2,32% | 2.707.634,00 |
| 13.01.2026 | 59,15 | 59,40 | 58,18 | 58,50 | -0,59% | 3.203.946,00 |
| 12.01.2026 | 59,19 | 59,55 | 57,98 | 58,85 | -2,19% | 4.377.598,00 |
| 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% | 4.876.492,00 |
| 07.01.2026 | 65,68 | 65,98 | 58,15 | 59,82 | -9,73% | 9.435.781,00 |
| 06.01.2026 | 65,48 | 67,67 | 65,44 | 66,27 | 1,70% | 3.648.620,00 |
| 05.01.2026 | 64,86 | 66,36 | 64,56 | 65,16 | 1,19% | 3.267.181,00 |
| 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% | 1.771.911,00 |
| 29.12.2025 | 64,00 | 64,46 | 63,67 | 64,02 | -0,30% | 1.783.829,00 |
| 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% | 1.751.273,00 |
| 22.12.2025 | 65,37 | 65,80 | 64,87 | 65,24 | 0,87% | 2.138.476,00 |
| 19.12.2025 | 64,49 | 65,52 | 64,15 | 64,68 | 0,34% | 5.855.392,00 |
| 18.12.2025 | 66,34 | 66,34 | 64,46 | 64,46 | -0,83% | 2.644.897,00 |
| 17.12.2025 | 66,00 | 66,78 | 64,48 | 65,00 | -1,54% | 2.177.432,00 |
| 16.12.2025 | 66,49 | 66,93 | 65,05 | 66,02 | -0,48% | 2.552.303,00 |
| 15.12.2025 | 67,63 | 68,11 | 66,16 | 66,34 | -0,94% | 2.429.057,00 |
| 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 | -0,78% | 2.157.999,00 |
| 10.12.2025 | 68,19 | 69,60 | 67,72 | 68,79 | 0,36% | 2.951.630,00 |
| 09.12.2025 | 68,80 | 69,45 | 68,04 | 68,54 | -0,97% | 2.467.780,00 |
| 08.12.2025 | 69,39 | 70,31 | 68,61 | 69,21 | -0,16% | 2.581.243,00 |
| 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% | 1.937.119,00 |
| 03.12.2025 | 68,42 | 70,26 | 68,14 | 69,37 | 1,66% | 2.413.442,00 |
| 02.12.2025 | 66,23 | 68,53 | 65,44 | 68,24 | 3,63% | 2.950.516,00 |
| 01.12.2025 | 65,45 | 66,56 | 65,11 | 65,85 | -0,15% | 2.424.181,00 |
| 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% | 3.019.305,00 |
| 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% | 3.759.307,00 |
| 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% | 3.128.752,00 |
| 17.11.2025 | 66,00 | 66,32 | 62,24 | 63,16 | -5,17% | 3.895.652,00 |
| 14.11.2025 | 67,24 | 68,02 | 66,43 | 66,60 | -2,29% | 2.258.100,00 |
| 13.11.2025 | 69,41 | 70,31 | 67,82 | 68,16 | -1,87% | 2.920.839,00 |
| 12.11.2025 | 69,62 | 70,03 | 68,83 | 69,46 | 0,89% | 2.513.839,00 |
| 11.11.2025 | 69,46 | 70,48 | 68,45 | 68,85 | -0,36% | 2.986.152,00 |
| 10.11.2025 | 70,69 | 70,74 | 68,19 | 69,10 | -0,69% | 3.291.048,00 |
| 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% | 3.572.685,00 |
| 05.11.2025 | 73,87 | 75,65 | 71,39 | 73,46 | 2,04% | 5.603.973,00 |
| 04.11.2025 | 74,99 | 75,75 | 71,66 | 71,99 | -5,94% | 5.545.106,00 |
| 03.11.2025 | 77,57 | 78,00 | 76,08 | 76,54 | -1,52% | 3.819.236,00 |
| 31.10.2025 | 79,04 | 80,00 | 76,80 | 77,72 | -1,82% | 3.872.749,00 |
| 30.10.2025 | 78,74 | 81,12 | 78,49 | 79,16 | 0,53% | 3.887.417,00 |
| 29.10.2025 | 83,14 | 84,53 | 78,59 | 78,74 | -1,89% | 7.435.857,00 |
| 28.10.2025 | 85,66 | 90,90 | 80,14 | 80,26 | 5,83% | 11.095.580,00 |
| 27.10.2025 | 74,67 | 76,01 | 74,50 | 75,84 | 2,43% | 1.852.437,00 |
| 24.10.2025 | 76,51 | 76,51 | 73,96 | 74,04 | -2,29% | 2.067.410,00 |
| 23.10.2025 | 73,51 | 76,26 | 73,33 | 75,78 | 2,45% | 2.130.264,00 |
| 22.10.2025 | 75,40 | 76,49 | 73,06 | 73,97 | -3,19% | 2.908.643,00 |
| 21.10.2025 | 75,71 | 76,66 | 75,41 | 76,40 | 0,34% | 1.141.287,00 |
| 20.10.2025 | 74,00 | 76,85 | 72,78 | 76,14 | 1,09% | 2.161.052,00 |
| 17.10.2025 | 73,57 | 75,65 | 73,02 | 75,32 | 1,14% | 1.654.199,00 |
| 16.10.2025 | 74,73 | 74,83 | 73,30 | 74,47 | 0,31% | 2.044.707,00 |
| 15.10.2025 | 73,91 | 74,38 | 72,56 | 74,24 | 2,02% | 2.055.074,00 |
| 14.10.2025 | 71,33 | 73,64 | 71,25 | 72,77 | -0,82% | 2.271.446,00 |
| 13.10.2025 | 71,48 | 73,68 | 70,53 | 73,37 | 6,09% | 2.935.937,00 |
| 10.10.2025 | 74,00 | 74,12 | 68,98 | 69,16 | -6,08% | 3.062.650,00 |
| 09.10.2025 | 75,93 | 76,03 | 72,88 | 73,64 | -3,23% | 1.954.447,00 |
| 08.10.2025 | 74,55 | 76,22 | 74,16 | 76,10 | 2,37% | 1.611.049,00 |
| 07.10.2025 | 77,63 | 77,95 | 74,16 | 74,34 | -3,34% | 1.542.345,00 |
| 06.10.2025 | 77,40 | 77,66 | 75,04 | 76,91 | -0,22% | 1.924.494,00 |
| 03.10.2025 | 77,35 | 78,15 | 76,86 | 77,08 | -0,37% | 139.195,00 |
| 02.10.2025 | 77,08 | 78,26 | 76,63 | 77,37 | 1,35% | 1.742.369,00 |
| 01.10.2025 | 76,95 | 77,60 | 75,62 | 76,34 | -0,83% | 2.348.909,00 |
| 30.09.2025 | 76,93 | 77,66 | 76,28 | 76,98 | 0,06% | 2.175.873,00 |
| 29.09.2025 | 80,11 | 80,31 | 76,50 | 76,93 | -3,24% | 2.583.101,00 |
| 26.09.2025 | 79,38 | 79,88 | 78,83 | 79,51 | 0,19% | 1.310.534,00 |
| 25.09.2025 | 79,87 | 79,97 | 78,47 | 79,36 | -1,61% | 1.544.361,00 |
| 24.09.2025 | 80,88 | 81,92 | 80,54 | 80,66 | -0,74% | 1.658.572,00 |
| 23.09.2025 | 83,23 | 83,52 | 80,41 | 81,26 | -2,06% | 2.297.524,00 |