114,120$
-9,00%
Echtzeit-Aktienkurs Silicon Laboratories
Bid:
Ask:
Aktienkurse zur Silicon Laboratories Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 122,02 | 125,09 | 112,13 | 114,26 | -8,89% | 1.425.605,00 |
| 23.04.2024 | 118,88 | 126,40 | 118,88 | 125,41 | 5,21% | 730.406,00 |
| 22.04.2024 | 116,19 | 119,81 | 115,14 | 119,20 | 3,48% | 591.647,00 |
| 19.04.2024 | 116,49 | 117,67 | 113,10 | 115,19 | -1,94% | 516.523,00 |
| 18.04.2024 | 120,50 | 121,07 | 117,06 | 117,47 | -3,25% | 501.793,00 |
| 17.04.2024 | 125,48 | 125,54 | 121,05 | 121,41 | -2,79% | 267.229,00 |
| 16.04.2024 | 123,47 | 126,59 | 122,80 | 124,89 | 0,42% | 235.395,00 |
| 15.04.2024 | 127,57 | 128,52 | 123,70 | 124,37 | -1,54% | 434.585,00 |
| 12.04.2024 | 128,12 | 130,36 | 125,87 | 126,32 | -3,73% | 192.233,00 |
| 11.04.2024 | 130,86 | 131,66 | 128,86 | 131,21 | 1,13% | 304.182,00 |
| 10.04.2024 | 131,68 | 132,13 | 127,52 | 129,74 | -4,54% | 303.707,00 |
| 09.04.2024 | 134,21 | 136,28 | 133,27 | 135,91 | 2,55% | 294.651,00 |
| 08.04.2024 | 132,82 | 136,01 | 132,39 | 132,54 | 1,00% | 178.901,00 |
| 05.04.2024 | 131,85 | 132,84 | 130,64 | 131,22 | -0,36% | 299.110,00 |
| 04.04.2024 | 137,53 | 139,65 | 131,44 | 131,70 | -2,47% | 239.110,00 |
| 03.04.2024 | 132,69 | 137,02 | 132,12 | 135,04 | -0,21% | 271.516,00 |
| 02.04.2024 | 139,54 | 139,54 | 134,05 | 135,33 | -4,68% | 223.996,00 |
| 01.04.2024 | 143,55 | 146,44 | 140,90 | 141,98 | -1,21% | 148.804,00 |
| 28.03.2024 | 140,62 | 144,22 | 140,05 | 143,72 | 2,47% | 258.013,00 |
| 27.03.2024 | 134,18 | 140,30 | 133,60 | 140,25 | 5,59% | 225.234,00 |
| 26.03.2024 | 134,14 | 134,28 | 132,10 | 132,82 | 0,17% | 147.643,00 |
| 25.03.2024 | 132,32 | 134,10 | 130,38 | 132,60 | -1,60% | 141.048,00 |
| 22.03.2024 | 134,28 | 136,96 | 134,19 | 134,75 | -0,23% | 165.237,00 |
| 21.03.2024 | 134,67 | 138,49 | 134,67 | 135,06 | 2,63% | 213.697,00 |
| 20.03.2024 | 128,60 | 132,70 | 127,47 | 131,60 | 1,99% | 176.046,00 |
| 19.03.2024 | 127,52 | 130,41 | 127,14 | 129,03 | -0,60% | 178.644,00 |
| 18.03.2024 | 132,59 | 132,59 | 129,38 | 129,81 | -0,83% | 227.430,00 |
| 15.03.2024 | 131,84 | 134,47 | 130,49 | 130,90 | -2,35% | 490.097,00 |
| 14.03.2024 | 139,17 | 139,67 | 132,11 | 134,05 | -4,36% | 307.055,00 |
| 13.03.2024 | 142,68 | 144,75 | 139,20 | 140,16 | -3,12% | 251.680,00 |
| 12.03.2024 | 146,99 | 147,51 | 142,02 | 144,68 | -0,45% | 169.720,00 |
| 11.03.2024 | 145,15 | 147,19 | 143,74 | 145,33 | -0,68% | 240.089,00 |
| 08.03.2024 | 152,79 | 153,70 | 146,15 | 146,33 | -3,72% | 232.030,00 |
| 07.03.2024 | 149,12 | 154,91 | 148,52 | 151,99 | 3,24% | 367.486,00 |
| 06.03.2024 | 143,43 | 148,25 | 143,22 | 147,22 | 5,16% | 359.638,00 |
| 05.03.2024 | 140,68 | 141,75 | 139,01 | 139,99 | -2,08% | 311.041,00 |
| 04.03.2024 | 143,76 | 143,76 | 140,18 | 142,96 | 0,93% | 211.211,00 |
| 01.03.2024 | 139,43 | 142,77 | 137,05 | 141,64 | 3,00% | 176.021,00 |
| 29.02.2024 | 138,03 | 139,32 | 135,99 | 137,51 | 1,87% | 293.201,00 |
| 28.02.2024 | 134,88 | 135,95 | 133,90 | 134,99 | -0,92% | 183.309,00 |
| 27.02.2024 | 137,91 | 139,00 | 135,65 | 136,25 | 0,11% | 162.966,00 |
| 26.02.2024 | 133,84 | 137,04 | 133,22 | 136,10 | 2,34% | 197.840,00 |
| 23.02.2024 | 135,14 | 135,14 | 131,04 | 132,99 | -1,57% | 246.531,00 |
| 22.02.2024 | 139,76 | 139,76 | 134,99 | 135,11 | -0,37% | 175.617,00 |
| 21.02.2024 | 136,33 | 136,40 | 134,68 | 135,61 | -1,61% | 272.754,00 |
| 20.02.2024 | 137,10 | 139,24 | 136,41 | 137,83 | -1,37% | 216.183,00 |
| 16.02.2024 | 140,92 | 142,30 | 138,62 | 139,75 | -1,54% | 261.340,00 |
| 15.02.2024 | 142,59 | 144,75 | 141,02 | 141,94 | 0,73% | 462.397,00 |
| 14.02.2024 | 139,10 | 141,32 | 137,41 | 140,91 | 3,11% | 619.919,00 |
| 13.02.2024 | 137,18 | 140,43 | 135,44 | 136,66 | -5,53% | 406.140,00 |
| 12.02.2024 | 142,56 | 145,39 | 141,80 | 144,66 | 1,54% | 298.459,00 |
| 09.02.2024 | 138,44 | 144,47 | 137,28 | 142,46 | 3,78% | 508.118,00 |
| 08.02.2024 | 136,00 | 137,55 | 131,80 | 137,27 | 2,66% | 423.124,00 |
| 07.02.2024 | 130,42 | 136,39 | 127,74 | 133,71 | 13,03% | 828.674,00 |
| 06.02.2024 | 119,69 | 119,69 | 115,35 | 118,30 | -1,52% | 643.079,00 |
| 05.02.2024 | 121,77 | 122,26 | 118,61 | 120,12 | -1,04% | 195.006,00 |
| 02.02.2024 | 120,11 | 122,07 | 119,27 | 121,38 | -0,79% | 255.317,00 |
| 01.02.2024 | 124,26 | 124,75 | 119,06 | 122,35 | -0,95% | 383.973,00 |
| 31.01.2024 | 123,64 | 128,77 | 123,00 | 123,52 | -0,02% | 654.479,00 |
| 30.01.2024 | 128,05 | 129,50 | 122,44 | 123,55 | -6,03% | 603.364,00 |
| 29.01.2024 | 128,75 | 131,49 | 127,74 | 131,48 | 2,37% | 274.199,00 |
| 26.01.2024 | 130,85 | 131,86 | 128,16 | 128,43 | -2,56% | 225.076,00 |
| 25.01.2024 | 136,00 | 136,00 | 130,80 | 131,81 | -0,92% | 319.293,00 |
| 24.01.2024 | 135,08 | 136,61 | 133,00 | 133,03 | -0,61% | 319.024,00 |
| 23.01.2024 | 131,03 | 134,19 | 130,14 | 133,84 | 3,20% | 291.554,00 |
| 22.01.2024 | 127,33 | 129,88 | 126,65 | 129,69 | 2,66% | 252.019,00 |
| 19.01.2024 | 123,65 | 126,79 | 122,37 | 126,33 | 3,37% | 233.754,00 |
| 18.01.2024 | 120,59 | 123,03 | 119,79 | 122,21 | 4,62% | 409.814,00 |
| 17.01.2024 | 116,74 | 117,14 | 114,35 | 116,81 | -1,71% | 192.121,00 |
| 16.01.2024 | 117,37 | 118,87 | 114,98 | 118,84 | 0,64% | 205.781,00 |
| 12.01.2024 | 121,96 | 122,50 | 118,00 | 118,08 | -2,32% | 211.842,00 |
| 11.01.2024 | 123,84 | 124,79 | 119,93 | 120,88 | -2,70% | 340.905,00 |
| 10.01.2024 | 124,08 | 125,18 | 121,74 | 124,24 | -0,34% | 244.993,00 |
| 09.01.2024 | 122,59 | 126,32 | 122,59 | 124,66 | -0,35% | 168.340,00 |
| 08.01.2024 | 121,37 | 126,71 | 120,84 | 125,10 | 3,74% | 251.050,00 |
| 05.01.2024 | 120,30 | 122,81 | 119,00 | 120,59 | -0,34% | 200.679,00 |
| 04.01.2024 | 119,58 | 121,86 | 117,70 | 121,00 | -0,35% | 338.230,00 |
| 03.01.2024 | 127,09 | 127,09 | 121,20 | 121,42 | -5,05% | 427.110,00 |
| 02.01.2024 | 131,02 | 131,18 | 126,44 | 127,88 | -3,32% | 356.926,00 |
| 29.12.2023 | 135,24 | 136,09 | 132,09 | 132,27 | -2,35% | 203.353,00 |
| 28.12.2023 | 135,42 | 136,46 | 134,80 | 135,45 | -0,17% | 141.478,00 |
| 27.12.2023 | 135,96 | 136,83 | 134,49 | 135,68 | 0,37% | 162.127,00 |
| 26.12.2023 | 133,04 | 135,85 | 133,02 | 135,18 | 2,40% | 147.367,00 |
| 22.12.2023 | 132,29 | 133,75 | 131,10 | 132,01 | 0,24% | 172.747,00 |
| 21.12.2023 | 129,60 | 131,71 | 129,01 | 131,69 | 4,09% | 242.177,00 |
| 20.12.2023 | 129,59 | 131,71 | 126,45 | 126,51 | -2,90% | 245.704,00 |
| 19.12.2023 | 131,03 | 132,69 | 130,15 | 130,29 | -0,05% | 271.815,00 |
| 18.12.2023 | 132,48 | 132,68 | 127,95 | 130,36 | -2,21% | 343.656,00 |
| 15.12.2023 | 132,76 | 134,42 | 130,84 | 133,30 | 1,55% | 1.105.377,00 |
| 14.12.2023 | 124,51 | 131,35 | 123,01 | 131,27 | 7,74% | 713.380,00 |
| 13.12.2023 | 120,41 | 122,24 | 116,70 | 121,84 | 1,15% | 477.843,00 |
| 12.12.2023 | 122,65 | 122,65 | 120,42 | 120,46 | -1,92% | 350.772,00 |
| 11.12.2023 | 119,89 | 124,13 | 119,82 | 122,82 | 0,76% | 570.717,00 |
| 08.12.2023 | 118,83 | 123,47 | 118,77 | 121,89 | 3,59% | 1.311.481,00 |
| 07.12.2023 | 112,32 | 118,27 | 110,21 | 117,67 | 5,66% | 670.453,00 |
| 06.12.2023 | 112,56 | 113,44 | 110,82 | 111,37 | 0,62% | 378.612,00 |
| 05.12.2023 | 108,90 | 111,21 | 107,05 | 110,68 | 0,73% | 503.982,00 |
| 04.12.2023 | 108,22 | 110,21 | 107,76 | 109,88 | 0,73% | 360.478,00 |
| 01.12.2023 | 104,66 | 109,32 | 104,37 | 109,08 | 3,42% | 485.195,00 |
| 30.11.2023 | 102,45 | 105,63 | 101,59 | 105,47 | 3,12% | 505.093,00 |