93,650$
-0,47%
Echtzeit-Aktienkurs Skyworks Solutions
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 94,80 | 94,80 | 92,81 | 93,62 | -0,50% | 1.571.020,00 |
| 16.05.2024 | 94,01 | 95,24 | 93,60 | 94,09 | -0,32% | 2.194.805,00 |
| 15.05.2024 | 95,25 | 95,25 | 93,37 | 94,39 | -0,03% | 2.396.551,00 |
| 14.05.2024 | 94,74 | 95,71 | 94,22 | 94,42 | 0,55% | 1.730.230,00 |
| 13.05.2024 | 92,39 | 94,09 | 92,39 | 93,90 | 1,84% | 1.653.532,00 |
| 10.05.2024 | 92,45 | 92,75 | 91,29 | 92,20 | -0,01% | 1.772.706,00 |
| 09.05.2024 | 92,80 | 93,22 | 92,03 | 92,21 | -1,10% | 1.746.966,00 |
| 08.05.2024 | 91,75 | 93,31 | 91,51 | 93,24 | 0,76% | 1.838.933,00 |
| 07.05.2024 | 92,44 | 93,47 | 92,08 | 92,54 | 0,76% | 1.337.914,00 |
| 06.05.2024 | 92,79 | 92,98 | 91,50 | 91,84 | -0,72% | 1.632.694,00 |
| 03.05.2024 | 92,19 | 93,49 | 90,90 | 92,51 | 3,11% | 3.562.773,00 |
| 02.05.2024 | 91,01 | 92,24 | 89,09 | 89,72 | -0,64% | 3.325.420,00 |
| 01.05.2024 | 91,07 | 94,00 | 89,78 | 90,30 | -15,28% | 8.228.113,00 |
| 30.04.2024 | 107,29 | 108,94 | 106,55 | 106,59 | -1,18% | 2.855.689,00 |
| 29.04.2024 | 104,75 | 108,04 | 104,75 | 107,86 | 3,41% | 2.530.106,00 |
| 26.04.2024 | 102,70 | 104,79 | 102,70 | 104,30 | 1,31% | 1.578.071,00 |
| 25.04.2024 | 100,74 | 103,56 | 100,31 | 102,95 | 1,81% | 2.473.194,00 |
| 24.04.2024 | 101,84 | 102,64 | 100,35 | 101,12 | 1,83% | 1.901.956,00 |
| 23.04.2024 | 97,91 | 99,96 | 97,62 | 99,30 | 1,19% | 1.899.754,00 |
| 22.04.2024 | 96,70 | 98,74 | 95,82 | 98,13 | 2,10% | 1.361.240,00 |
| 19.04.2024 | 97,03 | 97,81 | 95,65 | 96,11 | -1,54% | 2.649.759,00 |
| 18.04.2024 | 97,83 | 98,98 | 97,04 | 97,61 | -0,85% | 1.482.830,00 |
| 17.04.2024 | 99,49 | 99,60 | 98,13 | 98,45 | -0,55% | 1.586.933,00 |
| 16.04.2024 | 100,62 | 100,73 | 98,95 | 98,99 | -1,22% | 1.368.605,00 |
| 15.04.2024 | 102,76 | 102,91 | 99,33 | 100,21 | -1,32% | 1.286.878,00 |
| 12.04.2024 | 102,61 | 103,76 | 101,21 | 101,55 | -2,66% | 2.095.773,00 |
| 11.04.2024 | 103,45 | 104,91 | 102,04 | 104,32 | 1,51% | 1.474.274,00 |
| 10.04.2024 | 105,01 | 106,02 | 101,98 | 102,77 | -3,92% | 2.077.420,00 |
| 09.04.2024 | 105,17 | 107,02 | 104,76 | 106,96 | 2,73% | 1.138.679,00 |
| 08.04.2024 | 102,87 | 104,89 | 102,82 | 104,12 | -1,29% | 2.169.357,00 |
| 05.04.2024 | 104,86 | 105,72 | 104,13 | 105,48 | 0,75% | 1.395.359,00 |
| 04.04.2024 | 108,56 | 108,90 | 104,67 | 104,69 | -2,11% | 1.373.332,00 |
| 03.04.2024 | 105,40 | 107,24 | 104,67 | 106,95 | 0,30% | 1.081.871,00 |
| 02.04.2024 | 105,79 | 107,13 | 105,78 | 106,63 | -0,38% | 1.399.588,00 |
| 01.04.2024 | 108,12 | 109,62 | 106,56 | 107,04 | -1,18% | 1.957.047,00 |
| 28.03.2024 | 107,84 | 109,41 | 107,54 | 108,32 | 0,40% | 1.718.183,00 |
| 27.03.2024 | 105,15 | 107,99 | 104,72 | 107,89 | 3,71% | 2.183.966,00 |
| 26.03.2024 | 105,11 | 106,10 | 103,92 | 104,03 | -0,89% | 1.117.695,00 |
| 25.03.2024 | 104,46 | 105,47 | 103,60 | 104,96 | -0,58% | 1.353.479,00 |
| 22.03.2024 | 105,63 | 106,48 | 105,14 | 105,57 | -0,56% | 1.760.573,00 |
| 21.03.2024 | 107,17 | 109,12 | 106,10 | 106,16 | 0,57% | 2.109.397,00 |
| 20.03.2024 | 103,72 | 106,19 | 103,30 | 105,56 | 1,96% | 1.157.414,00 |
| 19.03.2024 | 102,66 | 104,18 | 101,89 | 103,53 | 0,42% | 1.837.534,00 |
| 18.03.2024 | 105,50 | 106,20 | 102,84 | 103,10 | -0,93% | 1.561.146,00 |
| 15.03.2024 | 103,50 | 105,75 | 103,49 | 104,07 | -1,02% | 14.280.704,00 |
| 14.03.2024 | 106,93 | 107,58 | 104,04 | 105,14 | -2,10% | 1.725.986,00 |
| 13.03.2024 | 108,64 | 109,32 | 106,88 | 107,39 | -1,77% | 1.952.999,00 |
| 12.03.2024 | 108,78 | 109,43 | 107,07 | 109,32 | 1,52% | 2.329.898,00 |
| 11.03.2024 | 105,81 | 108,00 | 105,64 | 107,68 | 1,28% | 2.036.237,00 |
| 08.03.2024 | 108,00 | 108,46 | 106,28 | 106,32 | -1,37% | 2.709.480,00 |
| 07.03.2024 | 104,78 | 108,34 | 104,78 | 107,80 | 3,16% | 2.986.508,00 |
| 06.03.2024 | 103,91 | 106,95 | 102,00 | 104,50 | 4,16% | 4.652.099,00 |
| 05.03.2024 | 103,36 | 103,47 | 99,60 | 100,33 | -4,36% | 2.356.449,00 |
| 04.03.2024 | 106,44 | 106,46 | 104,43 | 104,90 | -1,45% | 1.748.127,00 |
| 01.03.2024 | 105,61 | 107,26 | 104,35 | 106,44 | 1,45% | 2.666.599,00 |
| 29.02.2024 | 103,20 | 105,32 | 102,70 | 104,92 | 3,04% | 3.252.764,00 |
| 28.02.2024 | 103,38 | 103,41 | 101,69 | 101,82 | -2,24% | 1.531.043,00 |
| 27.02.2024 | 103,90 | 105,10 | 103,73 | 104,15 | 0,40% | 888.158,00 |
| 26.02.2024 | 104,11 | 104,65 | 103,34 | 103,73 | -0,12% | 1.353.936,00 |
| 23.02.2024 | 105,18 | 105,27 | 103,40 | 103,85 | -0,98% | 1.271.754,00 |
| 22.02.2024 | 105,07 | 105,70 | 103,70 | 104,88 | 1,30% | 1.669.383,00 |
| 21.02.2024 | 103,13 | 103,56 | 102,08 | 103,53 | -0,38% | 1.066.293,00 |
| 20.02.2024 | 102,46 | 104,38 | 102,46 | 103,92 | 0,16% | 1.415.193,00 |
| 16.02.2024 | 104,50 | 105,50 | 102,99 | 103,75 | -1,72% | 1.358.977,00 |
| 15.02.2024 | 106,43 | 106,84 | 105,28 | 105,57 | -0,26% | 1.882.826,00 |
| 14.02.2024 | 104,66 | 106,08 | 104,47 | 105,84 | 2,39% | 1.171.009,00 |
| 13.02.2024 | 103,02 | 104,14 | 102,21 | 103,37 | -2,62% | 1.766.383,00 |
| 12.02.2024 | 105,41 | 107,52 | 105,00 | 106,15 | 1,05% | 1.233.990,00 |
| 09.02.2024 | 104,93 | 105,58 | 104,04 | 105,05 | 0,43% | 1.525.513,00 |
| 08.02.2024 | 103,81 | 105,49 | 103,39 | 104,60 | 0,86% | 1.382.717,00 |
| 07.02.2024 | 104,14 | 104,14 | 101,80 | 103,71 | 0,66% | 1.873.253,00 |
| 06.02.2024 | 101,06 | 103,08 | 100,97 | 103,03 | 2,23% | 1.830.096,00 |
| 05.02.2024 | 101,63 | 101,63 | 99,61 | 100,78 | -0,38% | 1.951.214,00 |
| 02.02.2024 | 101,77 | 101,80 | 99,42 | 101,16 | -1,75% | 3.140.661,00 |
| 01.02.2024 | 104,52 | 104,91 | 100,91 | 102,96 | -1,46% | 2.951.429,00 |
| 31.01.2024 | 107,50 | 107,69 | 102,22 | 104,49 | 0,15% | 4.339.824,00 |
| 30.01.2024 | 105,11 | 106,57 | 103,67 | 104,33 | -1,71% | 3.565.247,00 |
| 29.01.2024 | 105,01 | 106,32 | 104,67 | 106,14 | 1,48% | 1.797.361,00 |
| 26.01.2024 | 106,01 | 106,95 | 104,25 | 104,59 | -2,29% | 1.879.315,00 |
| 25.01.2024 | 109,48 | 109,49 | 106,77 | 107,04 | -0,70% | 1.750.326,00 |
| 24.01.2024 | 110,00 | 110,60 | 107,15 | 107,79 | -1,82% | 2.141.600,00 |
| 23.01.2024 | 109,17 | 110,44 | 109,09 | 109,79 | 1,11% | 1.614.761,00 |
| 22.01.2024 | 107,00 | 108,79 | 106,99 | 108,59 | 2,40% | 1.742.251,00 |
| 19.01.2024 | 104,84 | 106,71 | 103,93 | 106,04 | 2,23% | 2.489.426,00 |
| 18.01.2024 | 102,50 | 103,99 | 101,17 | 103,73 | 3,50% | 2.693.702,00 |
| 17.01.2024 | 101,16 | 101,65 | 98,75 | 100,22 | -2,05% | 1.683.015,00 |
| 16.01.2024 | 102,00 | 102,86 | 100,10 | 102,32 | -0,16% | 1.332.810,00 |
| 12.01.2024 | 103,29 | 103,83 | 101,97 | 102,48 | -0,59% | 999.862,00 |
| 11.01.2024 | 103,99 | 104,58 | 102,04 | 103,09 | -1,22% | 1.845.584,00 |
| 10.01.2024 | 104,29 | 104,55 | 102,40 | 104,36 | -0,18% | 773.904,00 |
| 09.01.2024 | 104,93 | 105,94 | 104,18 | 104,55 | -1,42% | 1.000.849,00 |
| 08.01.2024 | 103,64 | 106,20 | 103,58 | 106,06 | 2,70% | 1.324.725,00 |
| 05.01.2024 | 103,72 | 104,73 | 102,72 | 103,27 | 0,04% | 1.432.456,00 |
| 04.01.2024 | 103,00 | 104,23 | 102,25 | 103,23 | -1,88% | 1.463.189,00 |
| 03.01.2024 | 107,26 | 107,50 | 104,97 | 105,21 | -3,57% | 1.516.173,00 |
| 02.01.2024 | 111,00 | 111,04 | 107,82 | 109,11 | -2,94% | 2.672.420,00 |
| 29.12.2023 | 113,67 | 114,13 | 112,14 | 112,42 | -1,32% | 1.150.177,00 |
| 28.12.2023 | 114,58 | 114,87 | 113,88 | 113,92 | -0,46% | 1.040.053,00 |
| 27.12.2023 | 114,59 | 114,87 | 113,70 | 114,45 | -0,05% | 647.876,00 |
| 26.12.2023 | 113,25 | 115,12 | 112,74 | 114,51 | 1,48% | 1.025.355,00 |