Silicon Laboratories Inc (SLAB)

SLAB
🏛️ Vereinigte Staaten →
128.84
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 130.14 132.40 130.14 132.40 2.4K
09:31 132.20 134.40 132.20 134.40 0.3K
09:34 131.29 131.29 131.29 131.29 0.1K
09:35 130.01 130.25 130.01 130.25 1.7K
09:36 130.25 130.25 130.25 130.25 0.6K
09:47 130.78 130.78 130.78 130.78 0.5K
09:48 130.74 130.74 130.74 130.74 0.7K
09:52 130.38 130.38 130.38 130.38 1.4K
09:58 130.69 130.69 130.69 130.69 0.1K
09:59 130.75 130.75 130.75 130.75 0.1K
10:01 130.75 130.75 130.75 130.75 0.3K
10:03 130.09 130.09 130.09 130.09 0.6K
10:06 129.51 129.51 129.46 129.46 0.3K
10:07 129.42 129.42 129.42 129.42 1.0K
10:13 129.35 129.35 129.24 129.24 0.8K
10:16 129.28 129.28 129.28 129.28 0.1K
10:17 129.20 129.20 129.20 129.20 0.4K
10:22 129.04 129.04 129.04 129.04 1.3K
10:27 128.70 128.70 128.70 128.70 0.4K
10:29 128.79 128.90 128.79 128.90 3.6K
10:55 128.89 129.25 128.89 129.25 3.4K
10:58 129.13 129.13 129.13 129.13 0.5K
11:01 129.10 129.10 129.07 129.07 1.9K
11:09 128.93 128.93 128.93 128.93 2.5K
11:16 129.08 129.08 129.08 129.08 0.4K
11:18 129.29 129.29 129.29 129.29 1.0K
11:22 128.98 128.98 128.98 128.98 1.3K
11:27 129.30 129.30 129.30 129.30 0.9K
11:29 129.45 129.45 129.45 129.45 0.5K
11:33 129.25 129.25 129.25 129.25 0.8K
11:35 129.49 129.49 129.49 129.49 0.2K
11:36 129.55 129.55 129.55 129.55 0.5K
11:39 129.58 129.58 129.58 129.57 0.2K
11:41 129.57 129.57 129.57 129.57 1.3K
11:59 129.61 129.61 129.61 129.61 0.8K
12:00 129.60 129.60 129.60 129.60 0.7K
12:02 129.71 129.71 129.49 129.49 1.2K
12:14 129.40 129.40 129.40 129.40 3.4K
12:20 129.69 129.69 129.69 129.69 0.6K
12:26 130.09 130.09 130.09 130.09 1.0K
12:30 130.12 130.12 130.12 130.12 0.1K
12:31 130.12 130.12 130.12 130.12 1.2K
12:44 130.18 130.38 130.18 130.38 1.2K
12:54 130.35 130.35 130.35 130.35 0.8K
12:55 130.48 130.48 130.48 130.48 0.7K
12:56 130.76 130.76 130.76 130.76 0.1K
12:57 130.53 130.53 130.53 130.53 1.8K
13:10 130.57 130.57 130.57 130.57 0.4K
13:16 130.51 130.51 130.51 130.51 0.6K
13:21 130.38 130.38 130.38 130.38 1.4K
13:23 130.57 130.57 130.57 130.57 1.8K
13:47 130.41 130.41 130.41 130.41 0.2K
13:48 130.50 130.51 130.50 130.51 1.5K
13:50 130.32 130.32 130.32 130.32 0.8K
13:52 130.29 130.29 130.23 130.23 2.1K
13:57 130.21 130.33 130.21 130.32 1.7K
14:10 130.31 130.35 130.31 130.35 1.4K
14:16 130.58 130.58 130.58 130.57 1.2K
14:23 130.90 130.90 130.90 130.90 2.1K
14:41 130.94 130.94 130.94 130.94 0.3K
14:45 130.81 130.81 130.81 130.81 0.5K
14:48 130.81 130.93 130.81 130.93 1.7K
14:50 130.71 130.71 130.67 130.67 0.7K
14:52 130.67 130.67 130.59 130.59 1.5K
14:53 130.67 130.67 130.67 130.67 2.6K
15:05 130.75 130.81 130.75 130.81 0.7K
15:06 130.84 130.84 130.84 130.84 0.6K
15:09 130.72 130.72 130.72 130.72 1.3K
15:17 130.81 130.81 130.81 130.81 0.3K
15:18 130.81 130.81 130.81 130.81 1.0K
15:21 130.92 130.92 130.92 130.92 0.9K
15:24 130.92 130.92 130.92 130.92 0.5K
15:29 130.91 130.91 130.91 130.91 0.9K
15:31 130.80 130.80 130.80 130.80 2.5K
15:35 130.79 130.79 130.68 130.68 2.1K
15:36 130.58 130.58 130.58 130.58 1.7K
15:40 130.73 130.73 130.73 130.73 1.6K
15:49 130.76 130.76 130.76 130.76 4.8K
15:55 130.81 130.81 130.79 130.79 1.8K
15:56 130.75 130.75 130.75 130.75 0.7K
15:57 130.75 130.75 130.70 130.73 2.8K
15:58 130.88 130.92 130.88 130.92 0.8K
15:59 130.85 130.85 130.65 130.65 30.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 131.70 131.88 128.59 128.84 0.2M
2025-09-26 130.14 134.40 128.70 130.64 0.3M
2025-09-25 130.09 131.01 128.15 130.06 0.2M
2025-09-24 133.27 133.92 131.20 132.00 0.2M
2025-09-23 137.14 138.01 133.37 133.40 0.3M
2025-09-22 137.44 139.03 136.49 136.99 0.2M
2025-09-19 141.10 141.32 136.85 137.18 0.5M
2025-09-18 139.99 143.46 139.95 141.29 0.3M
2025-09-17 134.50 141.01 133.07 136.17 0.2M
2025-09-16 135.27 135.87 132.50 134.51 0.2M
2025-09-15 135.00 136.16 134.20 134.53 0.1M
2025-09-12 135.86 135.86 132.94 133.78 0.1M
2025-09-11 133.49 135.66 133.09 135.52 0.2M
2025-09-10 136.00 136.57 131.81 132.22 0.2M
2025-09-09 134.76 136.30 133.71 135.56 0.2M
2025-09-08 136.57 136.57 134.03 134.76 0.1M
2025-09-05 136.90 138.55 134.62 135.48 0.2M
2025-09-04 130.40 135.00 129.46 134.92 0.2M
2025-09-03 130.21 131.35 129.24 131.03 0.3M
2025-09-02 130.00 131.51 127.41 130.29 0.4M
2025-08-29 137.17 137.17 133.42 134.35 0.3M
2025-08-28 140.61 141.76 137.38 137.45 0.2M
2025-08-27 140.90 141.60 139.17 139.66 0.3M
2025-08-26 143.18 144.44 141.70 141.81 0.4M
2025-08-25 144.51 145.13 142.11 142.22 0.2M
2025-08-22 136.00 145.78 135.83 145.12 0.5M
2025-08-21 133.10 135.51 132.27 135.02 0.2M
2025-08-20 131.74 134.23 128.96 133.76 0.2M
2025-08-19 132.18 133.64 131.81 132.51 0.3M
2025-08-18 130.98 132.94 130.43 132.29 0.2M
2025-08-15 133.06 133.22 129.36 130.67 0.3M
2025-08-14 131.70 133.45 129.90 133.14 0.4M
2025-08-13 131.70 134.93 128.96 134.65 0.4M
2025-08-12 126.00 131.26 124.81 130.87 0.4M
2025-08-11 125.68 127.48 124.39 124.82 0.4M
2025-08-08 124.56 127.09 122.35 125.42 0.3M
2025-08-07 126.09 126.26 121.33 124.33 0.4M
2025-08-06 124.57 124.57 120.46 123.76 0.5M
2025-08-05 134.37 134.37 119.59 126.76 1.1M
2025-08-04 130.67 133.81 128.19 133.55 0.5M
2025-08-01 128.24 130.34 126.23 128.77 0.5M
2025-07-31 133.33 134.60 129.54 131.77 0.3M
2025-07-30 138.51 138.78 133.81 135.45 0.3M
2025-07-29 137.94 139.30 136.65 137.12 0.3M
2025-07-28 136.12 137.33 134.41 136.21 0.4M
2025-07-25 135.68 135.68 132.62 134.50 0.4M
2025-07-24 138.19 138.19 135.24 135.85 0.5M
2025-07-23 141.93 141.93 138.38 139.75 0.3M
2025-07-22 145.07 146.88 141.04 142.42 0.5M
2025-07-21 151.20 152.67 146.36 146.40 0.4M
2025-07-18 147.27 149.95 144.41 149.63 0.6M
2025-07-17 140.44 146.51 138.35 145.39 0.5M
2025-07-16 137.36 140.61 135.91 140.57 0.4M
2025-07-15 141.60 142.15 137.58 137.85 0.4M
2025-07-14 140.81 140.97 137.22 139.95 0.4M
2025-07-11 141.04 144.75 140.90 142.51 0.4M
2025-07-10 142.12 145.74 141.28 142.79 0.3M
2025-07-09 140.25 141.81 139.11 141.32 0.5M
2025-07-08 142.42 145.70 139.41 140.16 1.1M
2025-07-07 151.95 151.95 139.53 139.75 0.8M
2025-07-03 153.34 153.71 152.34 153.48 0.3M
2025-07-02 148.64 152.71 148.64 152.70 0.4M
2025-07-01 145.76 151.94 144.33 148.86 0.4M
2025-06-30 148.26 148.26 146.14 147.36 0.4M
2025-06-27 148.53 148.95 146.01 147.85 0.4M
2025-06-26 149.70 150.25 147.89 148.63 0.4M
2025-06-25 148.61 148.65 146.03 148.61 0.3M
2025-06-24 144.04 148.71 143.34 148.08 0.4M
2025-06-23 140.63 143.20 139.03 142.40 0.4M
2025-06-20 142.45 142.45 138.83 141.30 0.5M
2025-06-18 141.50 143.82 139.80 141.02 0.5M
2025-06-17 142.71 144.53 141.61 141.81 0.2M
2025-06-16 140.35 145.28 139.99 143.23 0.4M
2025-06-13 139.34 141.72 137.06 137.87 0.5M
2025-06-12 134.70 141.58 134.70 141.13 0.7M
2025-06-11 140.46 141.96 135.71 136.42 0.4M
2025-06-10 135.66 140.03 135.66 138.96 0.5M
2025-06-09 127.19 135.84 126.98 134.98 0.5M
2025-06-06 126.32 127.46 125.46 126.60 0.3M
2025-06-05 126.00 126.68 123.55 123.95 0.2M
2025-06-04 126.00 127.03 123.80 125.33 0.3M
2025-06-03 122.41 126.00 121.56 125.12 0.3M
2025-06-02 120.45 122.26 119.66 122.12 0.2M
2025-05-30 122.32 122.92 118.18 120.53 0.3M
2025-05-29 125.09 125.50 122.37 123.78 0.3M
2025-05-28 125.92 125.92 122.94 123.41 0.2M
2025-05-27 124.67 126.25 122.46 125.38 0.3M
2025-05-23 119.00 122.05 118.19 121.43 0.3M
2025-05-22 124.96 127.04 122.73 122.75 0.3M
2025-05-21 126.09 129.95 124.42 124.86 0.3M
2025-05-20 126.49 129.08 125.95 128.50 0.4M
2025-05-19 128.66 129.87 125.98 127.75 0.3M
2025-05-16 131.20 132.05 127.50 131.16 0.5M
2025-05-15 131.43 133.83 130.13 133.17 0.4M
2025-05-14 133.57 135.19 129.75 132.97 0.4M
2025-05-13 130.00 133.92 126.50 133.55 0.6M
2025-05-12 125.00 127.82 124.11 126.31 0.8M
2025-05-09 112.78 117.67 112.78 117.05 0.3M
2025-05-08 111.00 112.70 109.77 111.07 0.3M
2025-05-07 107.69 108.84 106.01 108.68 0.2M
2025-05-06 104.45 107.65 102.82 106.71 0.3M
2025-05-05 105.38 108.40 102.27 107.01 0.3M
2025-05-02 106.55 108.98 105.88 107.26 0.3M
2025-05-01 102.59 105.02 100.87 103.43 0.4M
2025-04-30 98.99 102.18 97.77 101.76 0.5M
2025-04-29 99.40 103.61 99.40 101.72 0.3M
2025-04-28 102.55 104.62 100.97 102.62 0.2M
2025-04-25 101.98 103.70 101.26 102.76 0.3M
2025-04-24 98.47 104.27 98.21 103.88 0.4M
2025-04-23 99.42 101.72 96.13 96.13 0.4M
2025-04-22 92.20 95.17 90.17 94.32 0.7M
2025-04-21 88.30 90.59 87.73 90.43 0.9M
2025-04-17 89.57 91.02 89.06 90.50 0.5M
2025-04-16 88.18 90.16 86.59 90.00 0.3M
2025-04-15 91.12 92.58 90.49 91.60 0.3M
2025-04-14 93.39 93.46 88.78 91.30 0.4M
2025-04-11 87.20 90.44 84.05 89.82 0.6M
2025-04-10 93.22 93.52 84.33 88.19 0.9M
2025-04-09 86.65 101.19 82.82 99.41 1.6M
2025-04-08 94.86 96.46 84.13 86.17 0.5M
2025-04-07 88.11 98.51 86.51 91.19 0.8M
2025-04-04 93.61 96.23 89.05 92.08 0.5M
2025-04-03 109.89 110.81 98.81 99.12 0.3M
2025-04-02 111.76 117.79 111.76 116.73 0.4M
2025-04-01 112.23 114.64 110.33 114.21 0.5M
2025-03-31 111.78 114.05 109.91 112.57 0.5M
2025-03-28 118.32 119.11 110.34 113.03 0.3M
2025-03-27 121.30 122.31 118.17 119.57 0.3M
2025-03-26 122.81 123.02 119.05 121.37 0.5M
2025-03-25 123.09 126.46 122.66 123.03 0.3M
2025-03-24 127.06 127.52 123.31 125.29 0.2M
2025-03-21 122.41 124.28 120.68 123.57 0.4M
2025-03-20 123.82 125.58 123.34 124.79 0.2M
2025-03-19 125.02 128.30 123.52 125.77 0.4M
2025-03-18 124.05 125.87 123.27 125.24 0.2M
2025-03-17 123.74 128.14 123.69 126.66 0.2M
2025-03-14 124.11 125.97 121.58 124.25 0.2M
2025-03-13 121.31 123.70 119.29 120.98 0.3M
2025-03-12 126.15 128.94 121.54 121.68 0.8M
2025-03-11 133.32 133.32 122.22 123.80 0.6M
2025-03-10 135.72 137.37 133.33 133.81 0.4M
2025-03-07 136.05 139.27 132.90 138.68 0.2M
2025-03-06 133.93 138.27 132.93 135.14 0.3M
2025-03-05 135.29 137.01 132.33 136.92 0.4M
2025-03-04 133.11 136.85 129.80 133.96 0.4M
2025-03-03 140.71 141.25 133.08 133.96 0.3M
2025-02-28 135.41 140.55 133.29 140.30 0.5M
2025-02-27 143.00 144.03 134.66 135.98 0.3M
2025-02-26 144.48 146.98 141.24 142.69 0.5M
2025-02-25 150.82 150.82 143.59 144.29 0.3M
2025-02-24 155.39 155.89 151.35 151.43 0.4M
2025-02-21 160.00 160.00 154.39 155.33 0.4M
2025-02-20 156.55 158.76 154.50 158.70 0.3M
2025-02-19 153.26 157.45 149.81 156.00 0.4M
2025-02-18 150.00 154.78 147.08 153.83 0.5M
2025-02-14 151.17 151.86 148.54 149.54 0.3M
2025-02-13 151.00 152.00 147.07 150.44 0.3M
2025-02-12 145.35 150.86 144.16 150.72 0.3M
2025-02-11 145.28 149.63 143.21 147.70 0.4M
2025-02-10 143.35 146.97 138.82 146.39 0.6M
2025-02-07 148.15 148.47 140.82 142.66 0.4M
2025-02-06 149.00 150.00 145.68 147.40 0.6M
2025-02-05 141.58 149.08 138.52 149.06 0.8M
2025-02-04 131.74 142.74 129.27 136.60 0.6M
2025-02-03 132.06 137.21 129.67 134.79 0.8M
2025-01-31 135.93 139.92 134.59 135.59 0.4M
2025-01-30 134.24 136.90 131.46 135.70 0.3M
2025-01-29 133.13 135.34 131.75 133.15 0.2M
2025-01-28 132.02 133.64 128.91 132.95 0.2M
2025-01-27 132.71 136.21 130.38 132.12 0.3M
2025-01-24 141.05 141.05 134.87 135.53 0.2M
2025-01-23 137.20 141.86 136.00 141.51 0.3M
2025-01-22 137.19 141.54 137.19 139.99 0.4M
2025-01-21 134.98 139.00 134.78 136.24 0.3M
2025-01-17 136.47 137.11 134.53 134.75 0.3M
2025-01-16 139.00 139.30 132.35 132.50 0.3M
2025-01-15 136.20 138.91 135.90 137.62 0.2M
2025-01-14 134.61 135.15 132.48 133.19 0.4M
2025-01-13 130.82 133.87 129.51 133.32 0.3M
2025-01-10 124.68 134.06 123.74 133.09 0.5M
2025-01-08 127.67 128.22 125.01 128.05 0.2M
2025-01-07 132.71 134.81 128.06 129.12 0.3M
2025-01-06 129.76 135.93 129.76 131.81 0.3M
2025-01-03 125.51 128.43 124.83 127.66 0.2M
2025-01-02 125.56 128.92 124.26 125.05 0.3M