81,670$
-3,95%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 86,04 | 86,08 | 80,93 | 81,62 | -4,01% | 104.927,00 |
| 02.10.2026 | 83,92 | 86,54 | 82,08 | 85,03 | 2,25% | 8.733.618,00 |
| 01.10.2026 | 86,21 | 86,62 | 82,74 | 83,16 | -2,71% | 4.608.552,00 |
| 30.09.2026 | 87,73 | 89,71 | 84,43 | 85,48 | -2,91% | 6.047.147,00 |
| 29.09.2026 | 88,46 | 89,54 | 86,12 | 88,04 | 0,51% | 2.898.628,00 |
| 28.09.2026 | 89,40 | 89,88 | 85,69 | 87,59 | -1,96% | 3.199.317,00 |
| 25.09.2026 | 87,95 | 90,90 | 86,73 | 89,34 | 1,74% | 4.610.269,00 |
| 24.09.2026 | 91,15 | 91,66 | 87,39 | 87,81 | -3,98% | 3.800.517,00 |
| 23.09.2026 | 90,21 | 92,80 | 89,40 | 91,45 | 1,66% | 5.005.556,00 |
| 22.09.2026 | 88,88 | 90,84 | 88,09 | 89,96 | 1,37% | 4.394.630,00 |
| 21.09.2026 | 89,66 | 91,83 | 88,13 | 88,74 | -0,02% | 4.279.952,00 |
| 18.09.2026 | 92,05 | 92,05 | 87,48 | 88,76 | -2,80% | 22.113.382,00 |
| 17.09.2026 | 86,76 | 91,46 | 84,44 | 91,32 | 6,69% | 7.174.822,00 |
| 16.09.2026 | 89,38 | 89,38 | 85,22 | 85,59 | -4,90% | 7.913.249,00 |
| 15.09.2026 | 80,54 | 90,31 | 79,43 | 90,00 | 13,55% | 12.757.564,00 |
| 14.09.2026 | 86,06 | 86,73 | 79,04 | 79,26 | -10,29% | 11.155.437,00 |
| 11.09.2026 | 84,27 | 92,30 | 83,95 | 88,35 | 5,14% | 11.126.782,00 |
| 10.09.2026 | 76,11 | 85,89 | 74,79 | 84,03 | 9,79% | 11.314.033,00 |
| 09.09.2026 | 75,03 | 76,66 | 74,18 | 76,54 | 1,54% | 4.635.473,00 |
| 08.09.2026 | 75,00 | 75,85 | 73,50 | 75,38 | 1,84% | 6.835.864,00 |
| 04.09.2026 | 71,09 | 74,80 | 71,09 | 74,02 | 3,52% | 4.805.405,00 |
| 03.09.2026 | 71,15 | 72,65 | 70,27 | 71,50 | -0,24% | 3.997.721,00 |
| 02.09.2026 | 66,39 | 73,26 | 66,39 | 71,67 | 6,32% | 7.517.981,00 |
| 01.09.2026 | 66,00 | 67,84 | 64,65 | 67,41 | 0,60% | 5.236.588,00 |
| 31.08.2026 | 66,43 | 67,70 | 64,86 | 67,01 | 1,85% | 19.931.905,00 |
| 28.08.2026 | 67,35 | 67,68 | 64,47 | 65,79 | -2,33% | 4.841.910,00 |
| 27.08.2026 | 67,00 | 68,11 | 66,03 | 67,36 | 1,11% | 4.575.112,00 |
| 26.08.2026 | 65,75 | 66,67 | 64,65 | 66,62 | 1,40% | 3.075.292,00 |
| 25.08.2026 | 66,97 | 66,97 | 63,06 | 65,70 | -1,73% | 4.941.614,00 |
| 24.08.2026 | 66,61 | 67,22 | 65,46 | 66,86 | -0,42% | 3.445.690,00 |
| 21.08.2026 | 67,92 | 68,58 | 66,18 | 67,14 | -1,18% | 6.949.595,00 |
| 20.08.2026 | 67,94 | 70,00 | 67,37 | 67,94 | -0,88% | 3.395.100,00 |
| 19.08.2026 | 67,74 | 70,23 | 67,51 | 68,54 | 1,65% | 5.530.034,00 |
| 18.08.2026 | 66,77 | 68,03 | 64,80 | 67,43 | -0,44% | 5.697.486,00 |
| 17.08.2026 | 69,41 | 70,33 | 67,61 | 67,73 | -2,71% | 3.622.296,00 |
| 14.08.2026 | 70,40 | 70,41 | 67,67 | 69,62 | -0,20% | 3.810.991,00 |
| 13.08.2026 | 69,14 | 70,32 | 69,01 | 69,76 | 0,14% | 4.139.597,00 |
| 12.08.2026 | 68,61 | 69,93 | 67,23 | 69,67 | 1,95% | 4.360.160,00 |
| 11.08.2026 | 69,00 | 70,30 | 67,70 | 68,33 | -0,67% | 4.185.037,00 |
| 10.08.2026 | 70,62 | 70,75 | 68,67 | 68,79 | -2,59% | 5.494.946,00 |
| 07.08.2026 | 67,46 | 70,66 | 67,13 | 70,62 | 5,66% | 3.503.276,00 |
| 06.08.2026 | 66,33 | 68,00 | 66,12 | 66,84 | -0,22% | 3.740.337,00 |
| 05.08.2026 | 66,56 | 67,80 | 65,38 | 66,99 | 0,33% | 4.896.245,00 |
| 04.08.2026 | 62,11 | 67,23 | 61,69 | 66,77 | 8,94% | 5.751.050,00 |
| 03.08.2026 | 60,90 | 61,63 | 59,92 | 61,29 | -1,59% | 5.486.122,00 |
| 31.07.2026 | 63,34 | 63,34 | 60,42 | 62,28 | -0,32% | 6.203.824,00 |
| 30.07.2026 | 61,32 | 62,54 | 59,86 | 62,48 | 2,11% | 8.302.549,00 |
| 29.07.2026 | 58,59 | 64,08 | 57,50 | 61,19 | -5,44% | 16.984.861,00 |
| 28.07.2026 | 63,85 | 65,52 | 62,63 | 64,71 | 2,00% | 7.875.058,00 |
| 27.07.2026 | 60,29 | 63,70 | 60,24 | 63,44 | 5,36% | 5.302.223,00 |
| 24.07.2026 | 60,23 | 61,41 | 59,95 | 60,21 | -0,43% | 4.811.069,00 |
| 23.07.2026 | 62,40 | 62,90 | 59,73 | 60,47 | -4,26% | 5.451.746,00 |
| 22.07.2026 | 62,43 | 63,89 | 62,25 | 63,16 | 0,33% | 3.313.622,00 |
| 21.07.2026 | 61,68 | 63,43 | 61,15 | 62,95 | 5,30% | 5.523.773,00 |
| 20.07.2026 | 60,02 | 60,40 | 58,98 | 59,78 | 0,72% | 3.998.900,00 |
| 17.07.2026 | 56,71 | 59,58 | 56,71 | 59,35 | 2,98% | 5.816.499,00 |
| 16.07.2026 | 56,66 | 57,73 | 55,55 | 57,63 | 0,21% | 5.719.468,00 |
| 15.07.2026 | 57,20 | 57,98 | 55,43 | 57,51 | 1,64% | 4.254.909,00 |
| 14.07.2026 | 59,11 | 59,82 | 56,46 | 56,58 | -2,85% | 4.432.495,00 |
| 13.07.2026 | 59,85 | 60,49 | 57,82 | 58,24 | -3,54% | 4.177.950,00 |
| 10.07.2026 | 59,26 | 61,31 | 59,17 | 60,38 | 0,72% | 3.361.787,00 |
| 09.07.2026 | 60,11 | 61,24 | 58,78 | 59,95 | 2,50% | 4.938.497,00 |
| 08.07.2026 | 59,28 | 59,52 | 57,21 | 58,49 | -2,13% | 7.126.550,00 |
| 07.07.2026 | 60,37 | 61,65 | 59,19 | 59,76 | -3,47% | 5.246.587,00 |
| 06.07.2026 | 63,00 | 64,46 | 61,72 | 61,91 | -1,04% | 4.244.785,00 |
| 02.07.2026 | 66,25 | 67,81 | 62,00 | 62,56 | -5,11% | 6.220.601,00 |
| 01.07.2026 | 67,17 | 68,57 | 65,47 | 65,93 | -2,76% | 6.252.944,00 |
| 30.06.2026 | 67,25 | 69,40 | 67,02 | 67,80 | 0,13% | 4.707.249,00 |
| 29.06.2026 | 68,50 | 68,56 | 65,09 | 67,71 | -0,43% | 4.338.687,00 |
| 26.06.2026 | 68,02 | 69,12 | 66,64 | 68,00 | -2,77% | 8.308.389,00 |
| 25.06.2026 | 73,25 | 74,58 | 68,47 | 69,94 | -2,04% | 4.556.071,00 |
| 24.06.2026 | 73,54 | 73,63 | 69,31 | 71,40 | -2,78% | 6.511.386,00 |
| 23.06.2026 | 72,88 | 75,10 | 71,98 | 73,44 | -3,60% | 8.153.938,00 |
| 22.06.2026 | 72,90 | 79,20 | 71,82 | 76,18 | 5,15% | 7.781.474,00 |
| 18.06.2026 | 71,48 | 72,77 | 68,49 | 72,45 | 4,42% | 9.405.035,00 |
| 17.06.2026 | 72,26 | 72,89 | 69,27 | 69,38 | -2,86% | 3.799.016,00 |
| 16.06.2026 | 75,40 | 75,88 | 71,20 | 71,42 | -6,35% | 4.863.942,00 |
| 15.06.2026 | 75,78 | 76,72 | 73,60 | 76,26 | 3,10% | 4.360.092,00 |
| 12.06.2026 | 72,35 | 74,19 | 71,27 | 73,97 | 1,70% | 2.262.474,00 |
| 11.06.2026 | 71,10 | 73,16 | 70,21 | 72,73 | 3,47% | 4.724.071,00 |
| 10.06.2026 | 72,56 | 73,69 | 70,23 | 70,29 | -4,45% | 3.941.049,00 |
| 09.06.2026 | 75,91 | 77,29 | 69,37 | 73,56 | -2,40% | 5.860.097,00 |
| 08.06.2026 | 75,34 | 78,89 | 74,18 | 75,37 | 2,45% | 5.729.360,00 |
| 05.06.2026 | 78,00 | 78,37 | 72,80 | 73,57 | -7,96% | 7.170.155,00 |
| 04.06.2026 | 79,11 | 81,87 | 78,80 | 79,93 | -0,91% | 3.674.135,00 |
| 03.06.2026 | 79,00 | 82,41 | 77,36 | 80,66 | 1,95% | 3.251.070,00 |
| 02.06.2026 | 77,19 | 80,63 | 75,84 | 79,12 | 4,81% | 6.568.831,00 |
| 01.06.2026 | 77,80 | 77,81 | 74,16 | 75,49 | -3,03% | 4.773.427,00 |
| 29.05.2026 | 82,43 | 83,71 | 77,61 | 77,85 | -4,37% | 5.407.564,00 |
| 28.05.2026 | 78,65 | 82,08 | 77,90 | 81,41 | 3,47% | 4.182.382,00 |
| 27.05.2026 | 84,24 | 85,18 | 78,15 | 78,68 | -5,68% | 5.307.035,00 |
| 26.05.2026 | 82,70 | 84,79 | 80,00 | 83,42 | 1,21% | 5.865.869,00 |
| 22.05.2026 | 73,59 | 82,46 | 73,59 | 82,42 | 12,08% | 5.338.625,00 |
| 21.05.2026 | 74,00 | 74,32 | 71,15 | 73,54 | -1,09% | 5.174.125,00 |
| 20.05.2026 | 70,50 | 74,45 | 70,31 | 74,35 | 5,69% | 4.158.103,00 |
| 19.05.2026 | 69,99 | 72,36 | 69,21 | 70,35 | 0,00% | 4.779.437,00 |
| 18.05.2026 | 69,58 | 71,04 | 68,26 | 70,35 | 2,66% | 6.784.134,00 |
| 15.05.2026 | 65,71 | 69,89 | 65,66 | 68,53 | 2,19% | 5.534.878,00 |
| 14.05.2026 | 68,59 | 68,63 | 66,36 | 67,06 | -1,58% | 4.629.259,00 |
| 13.05.2026 | 67,49 | 68,75 | 66,70 | 68,14 | 2,76% | 4.548.403,00 |