99,910$
-1,61%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 102,76 | 102,91 | 99,33 | 100,24 | -1,29% | 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% | 1.474.274,00 |
| 10.04.2024 | 105,01 | 106,02 | 101,98 | 102,77 | -3,92% | 2.077.420,00 |
| 09.04.2024 | 105,17 | 107,02 | 104,76 | 106,96 | 2,73% | 1.138.679,00 |
| 08.04.2024 | 102,87 | 104,89 | 102,82 | 104,12 | -1,29% | 2.169.357,00 |
| 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% | 1.373.332,00 |
| 03.04.2024 | 105,40 | 107,24 | 104,67 | 106,95 | 0,30% | 1.081.871,00 |
| 02.04.2024 | 105,79 | 107,13 | 105,78 | 106,63 | -0,38% | 1.399.588,00 |
| 01.04.2024 | 108,12 | 109,62 | 106,56 | 107,04 | -1,18% | 1.957.047,00 |
| 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 | 3,71% | 2.183.966,00 |
| 26.03.2024 | 105,11 | 106,10 | 103,92 | 104,03 | -0,89% | 1.117.695,00 |
| 25.03.2024 | 104,46 | 105,47 | 103,60 | 104,96 | -0,58% | 1.353.479,00 |
| 22.03.2024 | 105,63 | 106,48 | 105,14 | 105,57 | -0,56% | 1.760.573,00 |
| 21.03.2024 | 107,17 | 109,12 | 106,10 | 106,16 | 0,57% | 2.109.397,00 |
| 20.03.2024 | 103,72 | 106,19 | 103,30 | 105,56 | 1,96% | 1.157.414,00 |
| 19.03.2024 | 102,66 | 104,18 | 101,89 | 103,53 | 0,42% | 1.837.534,00 |
| 18.03.2024 | 105,50 | 106,20 | 102,84 | 103,10 | -0,93% | 1.561.146,00 |
| 15.03.2024 | 103,50 | 105,75 | 103,49 | 104,07 | -1,02% | 14.280.704,00 |
| 14.03.2024 | 106,93 | 107,58 | 104,04 | 105,14 | -2,10% | 1.725.986,00 |
| 13.03.2024 | 108,64 | 109,32 | 106,88 | 107,39 | -1,77% | 1.952.999,00 |
| 12.03.2024 | 108,78 | 109,43 | 107,07 | 109,32 | 1,52% | 2.329.898,00 |
| 11.03.2024 | 105,81 | 108,00 | 105,64 | 107,68 | 1,28% | 2.036.237,00 |
| 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% | 2.986.508,00 |
| 06.03.2024 | 103,91 | 106,95 | 102,00 | 104,50 | 4,16% | 4.652.099,00 |
| 05.03.2024 | 103,36 | 103,47 | 99,60 | 100,33 | -4,36% | 2.356.449,00 |
| 04.03.2024 | 106,44 | 106,46 | 104,43 | 104,90 | -1,45% | 1.748.127,00 |
| 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% | 3.252.764,00 |
| 28.02.2024 | 103,38 | 103,41 | 101,69 | 101,82 | -2,24% | 1.531.043,00 |
| 27.02.2024 | 103,90 | 105,10 | 103,73 | 104,15 | 0,40% | 888.158,00 |
| 26.02.2024 | 104,11 | 104,65 | 103,34 | 103,73 | -0,12% | 1.353.936,00 |
| 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% | 1.669.383,00 |
| 21.02.2024 | 103,13 | 103,56 | 102,08 | 103,53 | -0,38% | 1.066.293,00 |
| 20.02.2024 | 102,46 | 104,38 | 102,46 | 103,92 | 0,16% | 1.415.193,00 |
| 16.02.2024 | 104,50 | 105,50 | 102,99 | 103,75 | -1,72% | 1.358.977,00 |
| 15.02.2024 | 106,43 | 106,84 | 105,28 | 105,57 | -0,26% | 1.882.826,00 |
| 14.02.2024 | 104,66 | 106,08 | 104,47 | 105,84 | 2,39% | 1.171.009,00 |
| 13.02.2024 | 103,02 | 104,14 | 102,21 | 103,37 | -2,62% | 1.766.383,00 |
| 12.02.2024 | 105,41 | 107,52 | 105,00 | 106,15 | 1,05% | 1.233.990,00 |
| 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% | 1.382.717,00 |
| 07.02.2024 | 104,14 | 104,14 | 101,80 | 103,71 | 0,66% | 1.873.253,00 |
| 06.02.2024 | 101,06 | 103,08 | 100,97 | 103,03 | 2,23% | 1.830.096,00 |
| 05.02.2024 | 101,63 | 101,63 | 99,61 | 100,78 | -0,38% | 1.951.214,00 |
| 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% | 2.951.429,00 |
| 31.01.2024 | 107,50 | 107,69 | 102,22 | 104,49 | 0,15% | 4.339.824,00 |
| 30.01.2024 | 105,11 | 106,57 | 103,67 | 104,33 | -1,71% | 3.565.247,00 |
| 29.01.2024 | 105,01 | 106,32 | 104,67 | 106,14 | 1,48% | 1.797.361,00 |
| 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% | 1.750.326,00 |
| 24.01.2024 | 110,00 | 110,60 | 107,15 | 107,79 | -1,82% | 2.141.600,00 |
| 23.01.2024 | 109,17 | 110,44 | 109,09 | 109,79 | 1,11% | 1.614.761,00 |
| 22.01.2024 | 107,00 | 108,79 | 106,99 | 108,59 | 2,40% | 1.742.251,00 |
| 19.01.2024 | 104,84 | 106,71 | 103,93 | 106,04 | 2,23% | 2.489.426,00 |
| 18.01.2024 | 102,50 | 103,99 | 101,17 | 103,73 | 3,50% | 2.693.702,00 |
| 17.01.2024 | 101,16 | 101,65 | 98,75 | 100,22 | -2,05% | 1.683.015,00 |
| 16.01.2024 | 102,00 | 102,86 | 100,10 | 102,32 | -0,16% | 1.332.810,00 |
| 12.01.2024 | 103,29 | 103,83 | 101,97 | 102,48 | -0,59% | 999.862,00 |
| 11.01.2024 | 103,99 | 104,58 | 102,04 | 103,09 | -1,22% | 1.845.584,00 |
| 10.01.2024 | 104,29 | 104,55 | 102,40 | 104,36 | -0,18% | 773.904,00 |
| 09.01.2024 | 104,93 | 105,94 | 104,18 | 104,55 | -1,42% | 1.000.849,00 |
| 08.01.2024 | 103,64 | 106,20 | 103,58 | 106,06 | 2,70% | 1.324.725,00 |
| 05.01.2024 | 103,72 | 104,73 | 102,72 | 103,27 | 0,04% | 1.432.456,00 |
| 04.01.2024 | 103,00 | 104,23 | 102,25 | 103,23 | -1,88% | 1.463.189,00 |
| 03.01.2024 | 107,26 | 107,50 | 104,97 | 105,21 | -3,57% | 1.516.173,00 |
| 02.01.2024 | 111,00 | 111,04 | 107,82 | 109,11 | -2,94% | 2.672.420,00 |
| 29.12.2023 | 113,67 | 114,13 | 112,14 | 112,42 | -1,32% | 1.150.177,00 |
| 28.12.2023 | 114,58 | 114,87 | 113,88 | 113,92 | -0,46% | 1.040.053,00 |
| 27.12.2023 | 114,59 | 114,87 | 113,70 | 114,45 | -0,05% | 647.876,00 |
| 26.12.2023 | 113,25 | 115,12 | 112,74 | 114,51 | 1,48% | 1.025.355,00 |
| 22.12.2023 | 112,49 | 113,49 | 111,94 | 112,84 | 0,59% | 814.518,00 |
| 21.12.2023 | 111,41 | 112,80 | 111,05 | 112,18 | 2,39% | 1.117.985,00 |
| 20.12.2023 | 111,00 | 112,02 | 109,52 | 109,56 | -1,85% | 1.717.709,00 |
| 19.12.2023 | 111,78 | 111,89 | 111,09 | 111,63 | 0,32% | 1.125.381,00 |
| 18.12.2023 | 112,05 | 112,23 | 110,58 | 111,27 | -1,17% | 1.156.564,00 |
| 15.12.2023 | 113,48 | 113,76 | 111,84 | 112,59 | -0,73% | 3.771.903,00 |
| 14.12.2023 | 109,99 | 113,79 | 109,88 | 113,42 | 4,03% | 2.492.205,00 |
| 13.12.2023 | 106,50 | 109,64 | 106,23 | 109,03 | 2,21% | 1.404.921,00 |
| 12.12.2023 | 106,25 | 107,17 | 106,11 | 106,67 | -0,04% | 1.361.759,00 |
| 11.12.2023 | 104,52 | 107,36 | 104,45 | 106,71 | 2,82% | 1.286.997,00 |
| 08.12.2023 | 102,39 | 104,81 | 102,22 | 103,78 | 1,48% | 1.734.479,00 |
| 07.12.2023 | 101,38 | 102,85 | 100,34 | 102,27 | 1,93% | 1.048.199,00 |
| 06.12.2023 | 100,16 | 101,91 | 99,34 | 100,33 | 1,32% | 1.402.970,00 |
| 05.12.2023 | 98,18 | 99,16 | 97,15 | 99,02 | 0,08% | 1.046.849,00 |
| 04.12.2023 | 97,65 | 99,03 | 97,47 | 98,94 | 0,76% | 1.121.628,00 |
| 01.12.2023 | 96,72 | 98,55 | 95,84 | 98,19 | 1,30% | 1.383.032,00 |
| 30.11.2023 | 96,73 | 97,25 | 95,38 | 96,93 | 0,97% | 1.441.628,00 |
| 29.11.2023 | 96,18 | 98,09 | 95,73 | 96,00 | 1,29% | 2.217.958,00 |
| 28.11.2023 | 94,01 | 95,03 | 93,52 | 94,78 | 0,19% | 1.688.602,00 |
| 27.11.2023 | 94,19 | 95,33 | 93,66 | 94,60 | -0,32% | 1.277.826,00 |
| 24.11.2023 | 94,34 | 95,09 | 94,09 | 94,90 | 0,67% | 807.930,00 |
| 22.11.2023 | 94,93 | 95,65 | 94,22 | 94,27 | 0,63% | 1.410.845,00 |
| 21.11.2023 | 93,81 | 94,20 | 93,30 | 93,68 | -1,12% | 1.128.599,00 |
| 20.11.2023 | 93,44 | 95,22 | 93,19 | 94,74 | 0,57% | 1.628.476,00 |