Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 174,11 | 180,73 | 0,00 | 178,07 | 1,12% | - |
| 25.02.2021 | 182,33 | 182,34 | 175,05 | 176,09 | -7,51% | - |
| 24.02.2021 | 184,08 | 190,52 | 183,66 | 190,38 | 3,61% | - |
| 23.02.2021 | 179,37 | 185,33 | 177,30 | 183,75 | -0,11% | - |
| 22.02.2021 | 189,95 | 189,99 | 0,00 | 183,96 | -4,30% | - |
| 19.02.2021 | 192,09 | 193,40 | 189,55 | 192,22 | 2,33% | - |
| 18.02.2021 | 187,17 | 188,60 | 185,58 | 187,85 | -2,27% | - |
| 17.02.2021 | 190,80 | 193,77 | 0,00 | 192,21 | -0,98% | - |
| 16.02.2021 | 194,77 | 195,74 | 192,56 | 194,10 | 2,40% | - |
| 12.02.2021 | 189,22 | 190,27 | 187,02 | 189,56 | 0,41% | - |
| 11.02.2021 | 186,49 | 188,80 | 184,34 | 188,79 | 1,92% | - |
| 10.02.2021 | 182,61 | 186,27 | 181,58 | 185,24 | 1,24% | - |
| 09.02.2021 | 184,16 | 185,68 | 182,73 | 182,98 | 0,75% | - |
| 08.02.2021 | 179,59 | 181,77 | 178,56 | 181,62 | 1,46% | - |
| 05.02.2021 | 180,61 | 181,95 | 178,18 | 179,02 | 0,07% | - |
| 04.02.2021 | 175,02 | 181,02 | 173,96 | 178,90 | -0,29% | - |
| 03.02.2021 | 181,33 | 182,87 | 179,09 | 179,41 | -3,24% | - |
| 02.02.2021 | 184,09 | 185,52 | 181,27 | 185,43 | -0,16% | - |
| 01.02.2021 | 179,69 | 186,43 | 0,00 | 185,72 | 9,77% | - |
| 29.01.2021 | 177,23 | 178,02 | 0,00 | 169,19 | 5,84% | - |
| 28.01.2021 | 159,62 | 163,10 | 159,16 | 159,86 | 2,46% | - |
| 27.01.2021 | 156,18 | 156,18 | 156,01 | 156,01 | -4,41% | - |
| 26.01.2021 | 164,66 | 165,43 | 162,21 | 163,20 | -1,46% | - |
| 25.01.2021 | 169,16 | 170,55 | 165,14 | 165,63 | 2,41% | - |
| 22.01.2021 | 161,11 | 162,18 | 160,23 | 161,73 | -1,08% | - |
| 21.01.2021 | 162,54 | 164,09 | 160,60 | 163,50 | 0,30% | - |
| 20.01.2021 | 167,46 | 167,77 | 162,63 | 163,01 | 1,02% | - |
| 19.01.2021 | 157,02 | 162,21 | 0,00 | 161,36 | 6,34% | - |
| 15.01.2021 | 151,01 | 153,28 | 150,20 | 151,75 | -3,97% | - |
| 14.01.2021 | 158,43 | 161,06 | 157,71 | 158,02 | 0,08% | - |
| 13.01.2021 | 158,24 | 158,52 | 157,35 | 157,91 | -0,15% | - |
| 12.01.2021 | 161,29 | 161,95 | 0,00 | 158,14 | -2,51% | - |
| 11.01.2021 | 161,82 | 163,36 | 160,99 | 162,22 | -0,75% | - |
| 08.01.2021 | 163,45 | 163,51 | 163,45 | 163,45 | 0,41% | - |
| 07.01.2021 | 162,77 | 162,77 | 162,77 | 162,77 | 2,66% | - |
| 06.01.2021 | 157,52 | 162,24 | 157,47 | 158,55 | 1,45% | - |
| 05.01.2021 | 153,85 | 156,41 | 153,08 | 156,29 | 3,68% | - |
| 04.01.2021 | 154,82 | 154,95 | 148,07 | 150,75 | -1,35% | - |
| 31.12.2020 | 153,09 | 153,38 | 152,32 | 152,82 | 0,03% | - |
| 30.12.2020 | 153,39 | 153,63 | 151,87 | 152,77 | 1,55% | - |
| 29.12.2020 | 150,45 | 151,63 | 0,00 | 150,44 | -1,86% | - |
| 28.12.2020 | 152,20 | 153,76 | 152,13 | 153,29 | -1,12% | - |
| 24.12.2020 | 150,72 | 155,02 | 149,47 | 155,02 | 2,67% | - |
| 23.12.2020 | 149,82 | 152,94 | 149,77 | 151,00 | 1,06% | - |
| 22.12.2020 | 151,22 | 151,77 | 149,00 | 149,41 | 1,27% | - |
| 21.12.2020 | 147,55 | 148,23 | 146,35 | 147,54 | -2,19% | - |
| 18.12.2020 | 148,16 | 150,85 | 126,76 | 150,85 | 4,21% | - |
| 17.12.2020 | 145,63 | 150,25 | 142,40 | 144,76 | -1,89% | - |
| 16.12.2020 | 145,44 | 148,38 | 145,20 | 147,55 | -0,79% | - |
| 15.12.2020 | 145,59 | 148,72 | 143,71 | 148,72 | 43,30% | - |
| 14.12.2020 | 139,41 | 140,44 | 103,78 | 103,78 | -25,53% | - |
| 11.12.2020 | 140,95 | 141,13 | 138,63 | 139,36 | -1,08% | - |
| 10.12.2020 | 145,69 | 149,99 | 124,82 | 140,88 | -8,28% | - |
| 09.12.2020 | 153,25 | 153,72 | 147,47 | 153,61 | -1,78% | - |
| 08.12.2020 | 153,60 | 157,80 | 152,98 | 156,40 | 1,90% | - |
| 07.12.2020 | 153,47 | 153,48 | 153,46 | 153,48 | 5,27% | - |
| 04.12.2020 | 150,22 | 150,25 | 145,79 | 145,79 | 2,12% | - |
| 03.12.2020 | 144,20 | 145,30 | 142,76 | 142,76 | 2,42% | - |
| 02.12.2020 | 144,32 | 145,04 | 139,38 | 139,38 | -3,25% | - |
| 01.12.2020 | 142,96 | 145,38 | 141,51 | 144,07 | 2,71% | - |
| 30.11.2020 | 140,86 | 144,45 | 137,55 | 140,26 | 0,22% | - |
| 27.11.2020 | 137,43 | 139,96 | 136,00 | 139,96 | 2,92% | - |
| 25.11.2020 | 135,91 | 135,98 | 135,91 | 135,98 | -2,12% | - |
| 24.11.2020 | 137,00 | 139,70 | 136,88 | 138,92 | 0,68% | - |
| 23.11.2020 | 138,46 | 138,75 | 136,59 | 137,98 | -1,89% | - |
| 20.11.2020 | 141,10 | 141,71 | 140,47 | 140,63 | 0,94% | - |
| 19.11.2020 | 137,73 | 139,55 | 137,20 | 139,32 | 1,14% | - |
| 18.11.2020 | 139,33 | 140,02 | 137,59 | 137,75 | -2,19% | - |
| 17.11.2020 | 141,65 | 141,96 | 140,57 | 140,83 | -1,70% | - |
| 16.11.2020 | 142,76 | 143,75 | 141,94 | 143,27 | 1,21% | - |
| 13.11.2020 | 143,41 | 143,65 | 140,94 | 141,55 | 0,10% | - |
| 12.11.2020 | 143,00 | 144,32 | 140,20 | 141,41 | -1,77% | - |
| 11.11.2020 | 143,62 | 144,57 | 142,27 | 143,95 | 4,90% | - |
| 10.11.2020 | 0,00 | 140,90 | 0,00 | 137,23 | -5,47% | - |
| 09.11.2020 | 150,13 | 151,87 | 0,00 | 145,16 | -1,17% | - |
| 06.11.2020 | 130,83 | 148,46 | 130,83 | 146,89 | -1,54% | - |
| 05.11.2020 | 149,19 | 149,19 | 149,19 | 149,19 | 6,58% | - |
| 04.11.2020 | 140,96 | 142,52 | 139,21 | 139,98 | 0,96% | - |
| 03.11.2020 | 136,36 | 140,35 | 0,00 | 138,64 | -1,37% | - |
| 02.11.2020 | 144,82 | 144,82 | 0,00 | 140,56 | -0,16% | - |
| 30.10.2020 | 142,70 | 144,08 | 139,62 | 140,79 | -3,70% | - |
| 29.10.2020 | 141,94 | 146,82 | 141,90 | 146,20 | 4,44% | - |
| 28.10.2020 | 141,57 | 141,68 | 139,08 | 139,99 | -3,59% | - |
| 27.10.2020 | 145,18 | 145,20 | 145,13 | 145,20 | -1,21% | - |
| 26.10.2020 | 147,67 | 147,70 | 144,77 | 146,97 | -1,94% | - |
| 23.10.2020 | 149,74 | 150,25 | 148,80 | 149,88 | 0,14% | - |
| 22.10.2020 | 151,21 | 151,29 | 147,51 | 149,68 | -0,50% | - |
| 21.10.2020 | 153,07 | 153,31 | 150,41 | 150,43 | -1,27% | - |
| 20.10.2020 | 152,79 | 153,97 | 151,83 | 152,37 | 0,80% | - |
| 19.10.2020 | 155,48 | 155,65 | 150,59 | 151,16 | -1,27% | - |
| 16.10.2020 | 153,68 | 154,90 | 153,11 | 153,11 | -0,17% | - |
| 15.10.2020 | 152,31 | 153,68 | 150,83 | 153,37 | 0,06% | - |
| 14.10.2020 | 153,64 | 154,85 | 151,80 | 153,27 | 0,10% | - |
| 13.10.2020 | 153,16 | 153,19 | 153,12 | 153,12 | -2,53% | - |
| 12.10.2020 | 157,13 | 157,13 | 157,09 | 157,09 | 1,93% | - |
| 09.10.2020 | 153,99 | 154,78 | 152,50 | 154,11 | 1,87% | - |
| 08.10.2020 | 150,55 | 151,56 | 149,77 | 151,29 | 0,89% | - |
| 07.10.2020 | 150,65 | 151,11 | 149,05 | 149,96 | 1,74% | - |
| 06.10.2020 | 0,00 | 151,62 | 0,00 | 147,39 | -2,82% | - |
| 05.10.2020 | 0,00 | 151,66 | 0,00 | 151,66 | 3,14% | - |