Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 93,15 | 95,43 | 93,15 | 95,43 | 3,07% | - |
| 23.04.2024 | 91,65 | 92,59 | 91,65 | 92,59 | 1,68% | - |
| 22.04.2024 | 90,18 | 91,06 | 90,18 | 91,06 | -0,15% | - |
| 19.04.2024 | 90,92 | 91,20 | 90,92 | 91,20 | -0,26% | - |
| 18.04.2024 | 92,42 | 92,42 | 91,19 | 91,44 | -1,90% | 100,00 |
| 17.04.2024 | 92,62 | 93,23 | 92,62 | 93,21 | -0,42% | 8,00 |
| 16.04.2024 | 93,92 | 93,92 | 93,60 | 93,60 | -1,94% | - |
| 15.04.2024 | 96,03 | 96,03 | 95,45 | 95,45 | -1,69% | 13,00 |
| 12.04.2024 | 97,18 | 97,18 | 97,09 | 97,09 | 1,58% | - |
| 11.04.2024 | 95,42 | 95,58 | 95,42 | 95,58 | -1,95% | - |
| 10.04.2024 | 98,05 | 98,10 | 97,48 | 97,48 | 0,65% | 2,00 |
| 09.04.2024 | 95,62 | 96,85 | 95,62 | 96,85 | 1,30% | - |
| 08.04.2024 | 97,09 | 97,09 | 95,29 | 95,61 | -0,90% | 23,00 |
| 05.04.2024 | 96,54 | 96,54 | 96,48 | 96,48 | -3,14% | - |
| 04.04.2024 | 98,62 | 99,61 | 97,94 | 99,61 | 1,29% | 10,00 |
| 03.04.2024 | 98,31 | 98,34 | 98,31 | 98,34 | -0,48% | - |
| 02.04.2024 | 99,20 | 99,20 | 98,81 | 98,81 | -1,90% | - |
| 28.03.2024 | 99,34 | 100,72 | 99,34 | 100,72 | 3,45% | - |
| 27.03.2024 | 95,74 | 97,36 | 95,74 | 97,36 | 0,20% | - |
| 26.03.2024 | 96,61 | 97,17 | 96,61 | 97,17 | 1,48% | - |
| 25.03.2024 | 97,11 | 97,11 | 95,75 | 95,75 | -1,87% | - |
| 22.03.2024 | 97,57 | 97,57 | 97,57 | 97,57 | 0,26% | - |
| 21.03.2024 | 97,32 | 97,32 | 97,32 | 97,32 | 2,70% | - |
| 20.03.2024 | 94,76 | 94,76 | 94,76 | 94,76 | -0,02% | - |
| 19.03.2024 | 94,36 | 94,78 | 94,36 | 94,78 | -0,19% | 20,00 |
| 18.03.2024 | 95,79 | 95,79 | 94,96 | 94,96 | -1,79% | 5,00 |
| 15.03.2024 | 96,13 | 96,69 | 96,13 | 96,69 | -0,40% | - |
| 14.03.2024 | 98,01 | 98,01 | 97,08 | 97,08 | -1,82% | - |
| 13.03.2024 | 99,79 | 99,79 | 98,88 | 98,88 | -0,66% | - |
| 12.03.2024 | 98,47 | 99,54 | 98,47 | 99,54 | 1,77% | 16,00 |
| 11.03.2024 | 96,54 | 98,00 | 96,54 | 97,81 | -0,55% | 67,00 |
| 08.03.2024 | 98,14 | 98,35 | 98,14 | 98,35 | 1,36% | - |
| 07.03.2024 | 95,41 | 97,03 | 95,41 | 97,03 | 0,47% | - |
| 06.03.2024 | 92,17 | 97,17 | 92,17 | 96,58 | 3,04% | - |
| 05.03.2024 | 96,09 | 96,09 | 93,73 | 93,73 | -3,62% | 7,00 |
| 04.03.2024 | 97,55 | 97,55 | 96,45 | 97,25 | 0,38% | 11,00 |
| 01.03.2024 | 96,68 | 96,88 | 96,68 | 96,88 | 1,34% | - |
| 29.02.2024 | 93,49 | 95,60 | 93,49 | 95,60 | 1,07% | - |
| 28.02.2024 | 95,73 | 95,73 | 94,59 | 94,59 | -1,66% | 10,00 |
| 27.02.2024 | 95,08 | 96,19 | 95,08 | 96,19 | 0,56% | - |
| 26.02.2024 | 95,28 | 95,75 | 95,28 | 95,65 | -0,87% | 5,00 |
| 23.02.2024 | 96,49 | 96,49 | 96,49 | 96,49 | -0,33% | - |
| 22.02.2024 | 96,62 | 96,81 | 96,51 | 96,81 | 1,27% | 122,00 |
| 21.02.2024 | 95,60 | 95,60 | 95,60 | 95,60 | -0,08% | - |
| 20.02.2024 | 95,68 | 95,68 | 95,68 | 95,68 | -0,11% | - |
| 19.02.2024 | 95,79 | 95,79 | 95,79 | 95,79 | -0,04% | - |
| 16.02.2024 | 97,56 | 97,56 | 95,83 | 95,83 | -3,04% | - |
| 15.02.2024 | 98,60 | 99,83 | 98,41 | 98,83 | 1,26% | 403,00 |
| 14.02.2024 | 96,68 | 97,60 | 96,68 | 97,60 | 0,62% | - |
| 13.02.2024 | 98,48 | 98,48 | 97,00 | 97,00 | -1,19% | 50,00 |
| 12.02.2024 | 97,01 | 98,17 | 97,01 | 98,17 | 0,87% | - |
| 09.02.2024 | 96,69 | 97,32 | 96,69 | 97,32 | 0,33% | - |
| 08.02.2024 | 95,67 | 97,00 | 95,67 | 97,00 | 1,06% | - |
| 07.02.2024 | 95,27 | 95,98 | 95,23 | 95,98 | 1,29% | 18,00 |
| 06.02.2024 | 93,32 | 94,76 | 93,32 | 94,76 | 1,84% | 1,00 |
| 05.02.2024 | 93,32 | 94,14 | 93,05 | 93,05 | 0,58% | 10,00 |
| 02.02.2024 | 94,50 | 94,50 | 92,51 | 92,51 | -1,92% | - |
| 01.02.2024 | 96,45 | 96,45 | 94,32 | 94,32 | -0,92% | - |
| 31.01.2024 | 99,32 | 99,32 | 95,20 | 95,20 | -1,44% | - |
| 30.01.2024 | 97,60 | 97,60 | 96,59 | 96,59 | -0,76% | 16,00 |
| 29.01.2024 | 95,92 | 97,33 | 95,92 | 97,33 | -0,12% | - |
| 26.01.2024 | 98,04 | 98,04 | 97,45 | 97,45 | -2,65% | - |
| 25.01.2024 | 98,55 | 100,10 | 98,55 | 100,10 | 0,54% | - |
| 24.01.2024 | 101,14 | 101,14 | 99,56 | 99,56 | -2,08% | - |
| 23.01.2024 | 99,33 | 101,68 | 99,33 | 101,68 | 2,78% | - |
| 22.01.2024 | 97,80 | 98,93 | 97,80 | 98,93 | 2,62% | 11,00 |
| 19.01.2024 | 96,00 | 96,40 | 96,00 | 96,40 | 3,10% | 40,00 |
| 18.01.2024 | 92,01 | 93,50 | 91,69 | 93,50 | 1,30% | 30,00 |
| 17.01.2024 | 93,79 | 93,79 | 92,30 | 92,30 | -0,90% | - |
| 16.01.2024 | 93,14 | 93,14 | 93,14 | 93,14 | 0,06% | - |
| 15.01.2024 | 93,39 | 93,39 | 93,08 | 93,08 | -0,35% | - |
| 12.01.2024 | 93,70 | 94,20 | 93,41 | 93,41 | -1,47% | 19,00 |
| 11.01.2024 | 94,90 | 94,90 | 94,80 | 94,80 | 0,63% | - |
| 10.01.2024 | 95,48 | 95,48 | 94,21 | 94,21 | -2,37% | - |
| 09.01.2024 | 96,50 | 96,50 | 96,50 | 96,50 | 0,69% | - |
| 08.01.2024 | 93,79 | 95,84 | 93,79 | 95,84 | 0,95% | 4,00 |
| 05.01.2024 | 93,93 | 94,94 | 92,69 | 94,94 | 0,06% | 1,00 |
| 04.01.2024 | 96,02 | 96,02 | 93,76 | 94,88 | -2,59% | 7,00 |
| 03.01.2024 | 99,03 | 99,03 | 97,40 | 97,40 | -3,14% | - |
| 02.01.2024 | 100,00 | 100,56 | 100,00 | 100,56 | -1,85% | 110,00 |
| 29.12.2023 | 102,46 | 102,46 | 102,46 | 102,46 | -0,02% | - |
| 28.12.2023 | 102,48 | 102,48 | 102,48 | 102,48 | -0,68% | - |
| 27.12.2023 | 103,18 | 103,18 | 103,18 | 103,18 | 3,30% | - |
| 22.12.2023 | 101,32 | 101,36 | 99,88 | 99,88 | -2,14% | 27,00 |
| 21.12.2023 | 99,88 | 102,06 | 99,88 | 102,06 | 1,17% | 100,00 |
| 20.12.2023 | 101,36 | 101,36 | 100,88 | 100,88 | -0,41% | - |
| 19.12.2023 | 101,30 | 101,30 | 101,30 | 101,30 | -0,28% | - |
| 18.12.2023 | 104,00 | 104,00 | 101,42 | 101,58 | -1,63% | 80,00 |
| 15.12.2023 | 103,22 | 104,18 | 103,22 | 103,26 | 4,06% | 41,00 |
| 14.12.2023 | 98,18 | 99,23 | 98,02 | 99,23 | -0,79% | 416,00 |
| 13.12.2023 | 98,50 | 100,02 | 98,50 | 100,02 | 0,23% | 210,00 |
| 12.12.2023 | 99,79 | 99,79 | 99,79 | 99,79 | 0,55% | 40,00 |
| 11.12.2023 | 95,95 | 99,24 | 95,95 | 99,24 | 2,98% | 30,00 |
| 08.12.2023 | 94,37 | 96,97 | 94,37 | 96,37 | 2,66% | 74,00 |
| 07.12.2023 | 92,64 | 93,87 | 92,64 | 93,87 | 0,46% | - |
| 06.12.2023 | 91,49 | 93,44 | 91,49 | 93,44 | 3,34% | - |
| 05.12.2023 | 90,80 | 90,80 | 90,42 | 90,42 | -0,23% | - |
| 04.12.2023 | 89,78 | 90,85 | 86,50 | 90,63 | 2,58% | 130,00 |
| 01.12.2023 | 88,35 | 88,35 | 88,35 | 88,35 | 0,61% | - |
| 30.11.2023 | 87,17 | 88,13 | 87,17 | 87,81 | -1,00% | 11,00 |