Holen Sie sich die Stockscreener-App
66.60
2.30%
-1.57
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Skyworks Solutions Inc-Aktien (SWKS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-14 | $68.02 | $66.43 | $1.59 | 2,249,578.0 | -2.30% |
| 2025-11-13 | $70.31 | $67.82 | $2.49 | 3,074,027.0 | -1.86% |
| 2025-11-12 | $70.03 | $68.83 | $1.20 | 2,505,414.0 | +0.89% |
| 2025-11-11 | $70.48 | $68.45 | $2.03 | 2,982,409.0 | -0.36% |
| 2025-11-10 | $70.74 | $68.19 | $2.55 | 3,295,381.0 | -0.69% |
| 2025-11-07 | $69.69 | $67.55 | $2.14 | 3,163,640.0 | -1.50% |
| 2025-11-06 | $74.21 | $70.26 | $3.95 | 3,573,306.0 | -3.84% |
| 2025-11-05 | $75.65 | $71.39 | $4.26 | 5,605,635.0 | +2.04% |
| 2025-11-04 | $75.75 | $71.66 | $4.09 | 5,586,732.0 | -5.94% |
| 2025-11-03 | $78.00 | $76.08 | $1.92 | 3,822,911.0 | -1.52% |
| 2025-10-31 | $80.00 | $76.80 | $3.20 | 3,872,104.0 | -1.82% |
| 2025-10-30 | $81.12 | $78.48 | $2.64 | 3,898,587.0 | +0.53% |
| 2025-10-29 | $84.53 | $78.59 | $5.94 | 7,439,273.0 | -1.89% |
| 2025-10-28 | $90.90 | $80.14 | $10.76 | 11,112,274.0 | +5.83% |
| 2025-10-27 | $76.01 | $74.50 | $1.51 | 1,853,000.0 | +2.43% |
| 2025-10-24 | $76.51 | $73.96 | $2.55 | 2,066,711.0 | -2.29% |
| 2025-10-23 | $76.26 | $73.33 | $2.93 | 2,129,960.0 | +2.45% |
| 2025-10-22 | $76.49 | $73.06 | $3.43 | 2,911,236.0 | -3.19% |
| 2025-10-21 | $76.66 | $75.41 | $1.25 | 1,143,072.0 | +0.34% |
| 2025-10-20 | $76.85 | $72.78 | $4.06 | 2,159,884.0 | +1.09% |
| 2025-10-17 | $75.65 | $73.02 | $2.63 | 1,653,454.0 | +1.14% |
| 2025-10-16 | $74.83 | $73.30 | $1.53 | 2,049,710.0 | +0.34% |
Skyworks Solutions Inc-Aktien (SWKS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Skyworks Solutions Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SWKS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Skyworks Solutions Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Skyworks Solutions Inc-Aktien (SWKS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $78.00 | $66.43 | $11.57 | 38,108,611.0 | -14.31% |
| 2025-10 | $90.90 | $68.98 | $21.92 | 65,276,614.0 | +0.96% |
| 2025-09 | $83.52 | $71.56 | $11.96 | 58,396,063.0 | +2.72% |
| 2025-08 | $78.13 | $65.70 | $12.43 | 53,625,049.0 | +9.34% |
| 2025-07 | $79.21 | $68.23 | $10.98 | 47,027,051.0 | -8.02% |
| 2025-06 | $75.62 | $67.97 | $7.65 | 64,521,353.0 | +7.95% |
| 2025-05 | $74.07 | $64.11 | $9.96 | 90,999,090.0 | +7.39% |
| 2025-04 | $65.56 | $47.93 | $17.63 | 90,803,200.0 | -0.54% |
| 2025-03 | $73.78 | $62.72 | $11.06 | 74,040,469.0 | -3.05% |
| 2025-02 | $87.85 | $62.01 | $25.84 | 81,514,482.0 | -24.90% |
| 2025-01 | $95.46 | $87.48 | $7.97 | 46,853,325.0 | +0.09% |
Skyworks Solutions Inc-Aktien (SWKS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $93.12 | $86.01 | $7.11 | 46,219,528.0 | +0.95% |
| 2024-11 | $91.50 | $82.13 | $9.37 | 49,822,531.0 | +0.01% |
| 2024-10 | $101.5 | $86.65 | $14.85 | 44,141,941.0 | -11.33% |
| 2024-09 | $108.5 | $95.00 | $13.50 | 40,048,908.0 | -9.87% |
| 2024-08 | $113.5 | $96.15 | $17.35 | 42,844,518.0 | -3.55% |
| 2024-07 | $120.9 | $103.8 | $17.06 | 61,226,530.0 | +6.61% |
| 2024-06 | $108.1 | $89.58 | $18.53 | 53,195,894.0 | +15.02% |
| 2024-05 | $95.71 | $89.09 | $6.62 | 54,603,823.0 | -13.07% |
| 2024-04 | $109.6 | $95.65 | $13.97 | 44,371,744.0 | -1.60% |
| 2024-03 | $109.4 | $99.60 | $9.83 | 60,902,757.0 | +3.24% |
| 2024-02 | $107.5 | $99.42 | $8.09 | 38,987,663.0 | +0.44% |
| 2024-01 | $111.0 | $98.75 | $12.29 | 45,499,259.0 | -7.08% |
Skyworks Solutions Inc-Aktien (SWKS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $115.1 | $95.84 | $19.28 | 32,903,983.0 | +15.98% |
| 2023-11 | $98.09 | $85.06 | $13.03 | 43,495,949.0 | +11.75% |
| 2023-10 | $99.34 | $85.43 | $13.91 | 30,837,846.0 | -12.02% |
| 2023-09 | $110.1 | $94.66 | $15.40 | 34,089,545.0 | -9.33% |
| 2023-08 | $114.5 | $102.5 | $11.96 | 35,837,706.0 | -4.92% |
| 2023-07 | $115.7 | $105.8 | $9.92 | 30,948,832.0 | +3.32% |
| 2023-06 | $111.6 | $101.5 | $10.07 | 32,459,167.0 | +6.94% |
| 2023-05 | $107.8 | $92.07 | $15.74 | 51,966,111.0 | -2.26% |
| 2023-04 | $117.7 | $100.5 | $17.19 | 31,139,879.0 | -10.24% |
| 2023-03 | $118.4 | $108.6 | $9.82 | 37,287,411.0 | +5.75% |
| 2023-02 | $123.7 | $109.1 | $14.58 | 43,122,099.0 | +1.73% |
| 2023-01 | $112.2 | $90.43 | $21.74 | 35,360,894.0 | +20.34% |
1.11%
4.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):