Echtzeit-Aktienkurs Silicon Laboratories Inc.
Bid:
Ask:
Aktienkurse zur Silicon Laboratories Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 152,90 | 159,26 | 151,91 | 155,38 | 0,68% | - |
| 25.02.2021 | 159,07 | 160,89 | 153,37 | 154,34 | -5,00% | - |
| 24.02.2021 | 156,40 | 163,16 | 0,00 | 162,47 | 2,32% | - |
| 23.02.2021 | 157,22 | 160,80 | 0,00 | 158,78 | -2,26% | - |
| 22.02.2021 | 160,86 | 163,18 | 159,90 | 162,46 | -0,51% | - |
| 19.02.2021 | 152,76 | 164,01 | 150,10 | 163,29 | 10,68% | - |
| 18.02.2021 | 148,25 | 149,60 | 146,48 | 147,53 | -1,60% | - |
| 17.02.2021 | 150,52 | 151,16 | 148,80 | 149,93 | -2,31% | - |
| 16.02.2021 | 156,74 | 157,63 | 153,14 | 153,47 | -0,76% | - |
| 12.02.2021 | 152,46 | 154,78 | 151,82 | 154,64 | 2,63% | - |
| 11.02.2021 | 148,74 | 151,30 | 147,58 | 150,68 | 2,69% | - |
| 10.02.2021 | 145,99 | 147,49 | 0,00 | 146,74 | 0,80% | - |
| 09.02.2021 | 145,08 | 146,15 | 143,55 | 145,57 | -0,04% | - |
| 08.02.2021 | 145,86 | 146,21 | 143,60 | 145,63 | 4,35% | - |
| 05.02.2021 | 139,04 | 140,80 | 138,46 | 139,57 | -0,61% | - |
| 04.02.2021 | 135,76 | 141,65 | 135,75 | 140,43 | 3,71% | - |
| 03.02.2021 | 133,57 | 135,86 | 133,02 | 135,40 | -2,38% | - |
| 02.02.2021 | 138,06 | 139,66 | 136,83 | 138,70 | 1,31% | - |
| 01.02.2021 | 134,43 | 138,13 | 132,85 | 136,90 | 4,55% | - |
| 29.01.2021 | 135,16 | 135,24 | 130,51 | 130,94 | -2,23% | - |
| 28.01.2021 | 133,86 | 133,96 | 133,86 | 133,93 | 1,45% | - |
| 27.01.2021 | 132,01 | 132,01 | 132,01 | 132,01 | -5,62% | - |
| 26.01.2021 | 141,11 | 141,71 | 139,01 | 139,87 | -1,46% | - |
| 25.01.2021 | 143,51 | 143,70 | 139,55 | 141,95 | -0,42% | - |
| 22.01.2021 | 141,91 | 142,95 | 140,51 | 142,55 | 0,02% | - |
| 21.01.2021 | 142,45 | 142,56 | 142,26 | 142,51 | 0,29% | - |
| 20.01.2021 | 142,52 | 142,52 | 139,15 | 142,10 | 1,04% | - |
| 19.01.2021 | 138,21 | 142,92 | 137,88 | 140,63 | 3,60% | - |
| 15.01.2021 | 133,78 | 137,36 | 133,44 | 135,74 | 0,28% | - |
| 14.01.2021 | 134,67 | 136,85 | 134,61 | 135,36 | 1,20% | - |
| 13.01.2021 | 134,56 | 135,14 | 133,21 | 133,75 | -0,53% | - |
| 12.01.2021 | 134,46 | 134,46 | 134,46 | 134,46 | -1,00% | - |
| 11.01.2021 | 136,67 | 137,18 | 135,04 | 135,83 | 0,21% | - |
| 08.01.2021 | 136,55 | 138,27 | 133,86 | 135,54 | -0,05% | - |
| 07.01.2021 | 131,90 | 136,04 | 130,61 | 135,60 | 2,12% | - |
| 06.01.2021 | 131,06 | 135,23 | 130,46 | 132,79 | 3,67% | - |
| 05.01.2021 | 127,92 | 128,80 | 126,33 | 128,10 | 1,26% | - |
| 04.01.2021 | 129,43 | 129,81 | 124,61 | 126,50 | -0,72% | - |
| 31.12.2020 | 127,24 | 128,49 | 126,77 | 127,42 | 0,74% | - |
| 30.12.2020 | 126,98 | 127,66 | 125,96 | 126,49 | 1,68% | - |
| 29.12.2020 | 124,78 | 125,30 | 123,60 | 124,39 | 0,48% | - |
| 28.12.2020 | 128,24 | 128,91 | 123,80 | 123,80 | -2,71% | - |
| 24.12.2020 | 125,72 | 130,41 | 122,82 | 127,25 | 1,05% | - |
| 23.12.2020 | 125,18 | 126,78 | 125,18 | 125,93 | 0,59% | - |
| 22.12.2020 | 125,09 | 126,14 | 124,29 | 125,19 | 1,26% | - |
| 21.12.2020 | 123,07 | 124,08 | 122,43 | 123,63 | -1,59% | - |
| 18.12.2020 | 128,52 | 128,97 | 123,11 | 125,63 | -0,82% | - |
| 17.12.2020 | 125,43 | 126,96 | 124,94 | 126,66 | 1,41% | - |
| 16.12.2020 | 123,60 | 125,64 | 123,32 | 124,90 | -0,58% | - |
| 15.12.2020 | 123,84 | 126,09 | 123,53 | 125,62 | 3,23% | - |
| 14.12.2020 | 121,69 | 121,69 | 121,69 | 121,69 | 1,31% | - |
| 11.12.2020 | 121,43 | 121,47 | 118,28 | 120,12 | -1,06% | - |
| 10.12.2020 | 121,27 | 122,60 | 120,72 | 121,40 | -1,36% | - |
| 09.12.2020 | 121,18 | 123,08 | 121,18 | 123,08 | 0,58% | - |
| 08.12.2020 | 120,94 | 127,93 | 119,81 | 122,36 | 0,05% | - |
| 07.12.2020 | 122,49 | 123,03 | 121,78 | 122,30 | -0,68% | - |
| 04.12.2020 | 121,27 | 123,64 | 120,82 | 123,14 | 3,44% | - |
| 03.12.2020 | 119,33 | 120,42 | 118,66 | 119,05 | 0,46% | - |
| 02.12.2020 | 119,28 | 121,89 | 118,33 | 118,50 | -0,80% | - |
| 01.12.2020 | 117,95 | 119,88 | 117,73 | 119,45 | 2,12% | - |
| 30.11.2020 | 115,29 | 117,45 | 114,84 | 116,98 | 1,53% | - |
| 27.11.2020 | 114,13 | 115,29 | 113,51 | 115,21 | 1,08% | - |
| 25.11.2020 | 114,23 | 115,75 | 112,77 | 113,98 | -1,04% | - |
| 24.11.2020 | 113,94 | 115,79 | 113,68 | 115,18 | 1,83% | - |
| 23.11.2020 | 111,57 | 113,43 | 111,15 | 113,11 | 0,99% | - |
| 20.11.2020 | 113,28 | 113,28 | 111,34 | 112,00 | 2,33% | - |
| 19.11.2020 | 109,59 | 112,41 | 108,69 | 109,46 | 0,45% | - |
| 18.11.2020 | 111,33 | 112,27 | 108,63 | 108,97 | -2,29% | - |
| 17.11.2020 | 111,65 | 112,91 | 109,07 | 111,52 | -1,64% | - |
| 16.11.2020 | 113,63 | 113,97 | 112,23 | 113,38 | 0,84% | - |
| 13.11.2020 | 115,16 | 115,29 | 112,30 | 112,44 | -0,65% | - |
| 12.11.2020 | 113,16 | 113,17 | 113,16 | 113,17 | -1,86% | - |
| 11.11.2020 | 115,58 | 117,45 | 112,60 | 115,32 | 2,20% | - |
| 10.11.2020 | 115,11 | 116,34 | 112,45 | 112,84 | -2,95% | - |
| 09.11.2020 | 118,77 | 120,43 | 115,98 | 116,27 | 1,95% | - |
| 06.11.2020 | 110,84 | 114,78 | 109,44 | 114,05 | 2,69% | - |
| 05.11.2020 | 108,18 | 111,60 | 108,01 | 111,06 | 4,47% | - |
| 04.11.2020 | 103,36 | 106,62 | 0,00 | 106,31 | 2,44% | - |
| 03.11.2020 | 104,62 | 104,92 | 0,00 | 103,77 | 2,33% | - |
| 02.11.2020 | 104,09 | 104,09 | 100,71 | 101,41 | -0,51% | - |
| 30.10.2020 | 0,00 | 103,87 | 0,00 | 101,92 | -2,89% | - |
| 29.10.2020 | 98,12 | 106,09 | 98,11 | 104,95 | 7,94% | - |
| 28.10.2020 | 95,61 | 99,20 | 95,00 | 97,23 | -2,64% | - |
| 27.10.2020 | 102,21 | 102,46 | 98,72 | 99,87 | -2,04% | - |
| 26.10.2020 | 104,46 | 104,52 | 101,00 | 101,95 | -5,20% | - |
| 23.10.2020 | 0,00 | 107,54 | 0,00 | 107,54 | 2,76% | - |
| 22.10.2020 | 103,67 | 106,35 | 102,70 | 104,66 | 3,31% | - |
| 21.10.2020 | 105,23 | 105,54 | 101,30 | 101,30 | -4,70% | - |
| 20.10.2020 | 105,53 | 106,30 | 102,41 | 106,30 | 3,44% | - |
| 19.10.2020 | 106,15 | 106,74 | 102,77 | 102,77 | -0,29% | - |
| 16.10.2020 | 105,41 | 106,18 | 103,07 | 103,07 | -1,37% | - |
| 15.10.2020 | 103,32 | 105,25 | 102,72 | 104,50 | 0,16% | - |
| 14.10.2020 | 105,47 | 105,88 | 103,95 | 104,33 | -1,40% | - |
| 13.10.2020 | 105,81 | 105,81 | 105,81 | 105,81 | -0,41% | - |
| 12.10.2020 | 107,69 | 107,69 | 105,93 | 106,25 | -0,06% | - |
| 09.10.2020 | 105,45 | 106,85 | 103,10 | 106,31 | 5,09% | - |
| 08.10.2020 | 100,89 | 101,90 | 100,34 | 101,16 | 1,91% | - |
| 07.10.2020 | 97,36 | 99,59 | 97,15 | 99,27 | 1,99% | - |
| 06.10.2020 | 99,10 | 101,37 | 95,39 | 97,33 | -1,19% | - |
| 05.10.2020 | 98,42 | 98,61 | 97,13 | 98,50 | 2,57% | - |