95,985$
2,64%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
11.06.2024 | 93,16 | 95,91 | 91,82 | 95,91 | 2,55% | - |
10.06.2024 | 90,08 | 94,34 | 90,00 | 93,52 | 2,98% | 2.431.261,00 |
07.06.2024 | 91,59 | 91,81 | 90,49 | 90,81 | -0,99% | 1.304.145,00 |
06.06.2024 | 91,72 | 92,32 | 90,76 | 91,72 | -0,61% | 1.556.861,00 |
05.06.2024 | 91,50 | 92,35 | 90,12 | 92,28 | 1,76% | 2.075.626,00 |
04.06.2024 | 91,41 | 91,45 | 89,58 | 90,68 | -0,80% | 2.115.508,00 |
03.06.2024 | 93,31 | 93,38 | 90,37 | 91,41 | -1,35% | 1.756.587,00 |
31.05.2024 | 91,00 | 92,75 | 89,53 | 92,66 | 2,18% | 2.445.549,00 |
30.05.2024 | 90,72 | 91,62 | 90,00 | 90,68 | 0,73% | 1.914.944,00 |
29.05.2024 | 90,00 | 91,00 | 89,88 | 90,02 | -1,48% | 2.417.383,00 |
28.05.2024 | 92,51 | 93,13 | 90,82 | 91,37 | -0,86% | 2.568.352,00 |
24.05.2024 | 92,15 | 92,48 | 91,38 | 92,16 | 1,04% | 1.705.901,00 |
23.05.2024 | 94,09 | 94,11 | 90,61 | 91,21 | -2,38% | 2.289.643,00 |
22.05.2024 | 93,36 | 93,84 | 92,18 | 93,43 | 1,06% | 2.314.578,00 |
21.05.2024 | 92,68 | 93,44 | 91,55 | 92,45 | -1,70% | 1.631.425,00 |
20.05.2024 | 93,16 | 94,62 | 93,02 | 94,05 | 0,46% | 1.806.229,00 |
17.05.2024 | 94,80 | 94,80 | 92,81 | 93,62 | -0,50% | 1.572.498,00 |
16.05.2024 | 94,01 | 95,24 | 93,60 | 94,09 | -0,32% | 2.197.089,00 |
15.05.2024 | 95,25 | 95,25 | 93,37 | 94,39 | -0,03% | 2.399.549,00 |
14.05.2024 | 94,74 | 95,71 | 94,22 | 94,42 | 0,55% | 1.815.806,00 |
13.05.2024 | 92,39 | 94,09 | 92,39 | 93,90 | 1,84% | 1.661.813,00 |
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% | 2.366.993,00 |
08.05.2024 | 91,75 | 93,31 | 91,51 | 93,24 | 0,76% | 1.845.412,00 |
07.05.2024 | 92,44 | 93,47 | 92,08 | 92,54 | 0,76% | 1.686.143,00 |
06.05.2024 | 92,79 | 92,98 | 91,50 | 91,84 | -0,72% | 2.145.062,00 |
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% | 4.018.726,00 |
01.05.2024 | 91,07 | 94,00 | 89,78 | 90,30 | -15,28% | 9.095.630,00 |
30.04.2024 | 107,29 | 108,94 | 106,55 | 106,59 | -1,18% | 3.594.070,00 |
29.04.2024 | 104,75 | 108,04 | 104,75 | 107,86 | 3,41% | 2.601.659,00 |
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% | 2.473.410,00 |
24.04.2024 | 101,84 | 102,64 | 100,35 | 101,12 | 1,83% | 1.904.522,00 |
23.04.2024 | 97,91 | 99,96 | 97,62 | 99,30 | 1,19% | 2.017.045,00 |
22.04.2024 | 96,70 | 98,74 | 95,82 | 98,13 | 2,10% | 1.834.321,00 |
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% | 2.202.348,00 |
17.04.2024 | 99,49 | 99,60 | 98,13 | 98,45 | -0,55% | 2.167.305,00 |
16.04.2024 | 100,62 | 100,73 | 98,95 | 98,99 | -1,22% | 1.774.199,00 |
15.04.2024 | 102,76 | 102,91 | 99,33 | 100,21 | -1,32% | 1.956.715,00 |
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% | 1.859.146,00 |
10.04.2024 | 105,01 | 106,02 | 101,98 | 102,77 | -3,92% | 2.108.830,00 |
09.04.2024 | 105,17 | 107,02 | 104,76 | 106,96 | 2,73% | 1.418.498,00 |
08.04.2024 | 102,87 | 104,89 | 102,82 | 104,12 | -1,29% | 2.643.004,00 |
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% | 2.230.236,00 |
03.04.2024 | 105,40 | 107,24 | 104,67 | 106,95 | 0,30% | 1.462.039,00 |
02.04.2024 | 105,79 | 107,13 | 105,78 | 106,63 | -0,38% | 1.766.116,00 |
01.04.2024 | 108,12 | 109,62 | 106,56 | 107,04 | -1,18% | 2.229.749,00 |
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 | 3,72% | 2.226.340,00 |
26.03.2024 | 105,11 | 106,10 | 103,92 | 104,02 | -0,90% | 2.132.757,00 |
25.03.2024 | 104,46 | 105,47 | 103,60 | 104,96 | -0,58% | 1.353.502,00 |
22.03.2024 | 105,63 | 106,48 | 105,14 | 105,57 | -0,57% | 1.760.573,00 |
21.03.2024 | 107,17 | 109,12 | 106,10 | 106,17 | 0,58% | 2.933.007,00 |
20.03.2024 | 103,72 | 106,19 | 103,30 | 105,56 | 1,96% | 1.712.234,00 |
19.03.2024 | 102,66 | 104,18 | 101,89 | 103,53 | 0,43% | 1.849.736,00 |
18.03.2024 | 105,50 | 106,20 | 102,84 | 103,09 | -0,94% | 2.134.150,00 |
15.03.2024 | 103,50 | 105,75 | 103,49 | 104,07 | -1,01% | 14.280.704,00 |
14.03.2024 | 106,93 | 107,58 | 104,04 | 105,13 | -2,10% | 2.648.883,00 |
13.03.2024 | 108,64 | 109,32 | 106,88 | 107,38 | -1,77% | 2.528.343,00 |
12.03.2024 | 108,78 | 109,43 | 107,07 | 109,32 | 1,55% | 2.379.039,00 |
11.03.2024 | 105,81 | 108,00 | 105,64 | 107,65 | 1,25% | 2.560.435,00 |
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% | 3.101.795,00 |
06.03.2024 | 103,91 | 106,95 | 102,00 | 104,50 | 4,16% | 5.740.573,00 |
05.03.2024 | 103,36 | 103,47 | 99,60 | 100,33 | -4,36% | 2.367.881,00 |
04.03.2024 | 106,44 | 106,46 | 104,43 | 104,90 | -1,45% | 2.124.195,00 |
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% | 3.277.136,00 |
28.02.2024 | 103,38 | 103,41 | 101,69 | 101,82 | -2,24% | 1.531.865,00 |
27.02.2024 | 103,90 | 105,10 | 103,73 | 104,15 | 0,40% | 1.256.127,00 |
26.02.2024 | 104,11 | 104,65 | 103,34 | 103,73 | -0,12% | 1.353.987,00 |
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% | 2.211.501,00 |
21.02.2024 | 103,13 | 103,56 | 102,08 | 103,53 | -0,38% | 1.425.070,00 |
20.02.2024 | 102,46 | 104,38 | 102,46 | 103,92 | 0,16% | 1.903.869,00 |
16.02.2024 | 104,50 | 105,49 | 102,99 | 103,75 | -1,72% | 1.358.977,00 |
15.02.2024 | 106,43 | 106,84 | 105,28 | 105,57 | -0,26% | 1.889.994,00 |
14.02.2024 | 104,66 | 106,08 | 104,47 | 105,84 | 2,39% | 1.740.236,00 |
13.02.2024 | 103,02 | 104,14 | 102,21 | 103,37 | -2,62% | 2.176.660,00 |
12.02.2024 | 105,41 | 107,52 | 105,00 | 106,15 | 1,05% | 1.437.902,00 |
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% | 1.891.096,00 |
07.02.2024 | 104,14 | 104,14 | 101,80 | 103,71 | 0,66% | 1.877.627,00 |
06.02.2024 | 101,06 | 103,08 | 100,97 | 103,03 | 2,23% | 2.277.516,00 |
05.02.2024 | 101,63 | 101,63 | 99,61 | 100,78 | -0,38% | 2.487.289,00 |
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% | 2.965.580,00 |
31.01.2024 | 107,50 | 107,69 | 102,22 | 104,49 | 0,15% | 5.117.778,00 |
30.01.2024 | 105,11 | 106,57 | 103,67 | 104,33 | -1,71% | 3.671.472,00 |
29.01.2024 | 105,01 | 106,32 | 104,67 | 106,14 | 1,48% | 2.135.037,00 |
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% | 2.321.475,00 |
24.01.2024 | 110,00 | 110,60 | 107,15 | 107,79 | -1,82% | 2.597.747,00 |
23.01.2024 | 109,17 | 110,44 | 109,09 | 109,79 | 1,11% | 1.629.608,00 |
22.01.2024 | 107,00 | 108,79 | 106,99 | 108,59 | 2,40% | 1.763.074,00 |
19.01.2024 | 104,84 | 106,71 | 103,93 | 106,04 | 2,23% | 2.489.426,00 |