9,910$
-0,70%
Echtzeit-Aktienkurs QuickLogic Corp.
Bid:
Ask:
Aktienkurse zur QuickLogic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 9,62 | 10,17 | 9,50 | 9,95 | -0,30% | 133.772,00 |
| 01.04.2026 | 9,50 | 10,22 | 9,45 | 9,98 | 5,83% | 265.492,00 |
| 31.03.2026 | 9,29 | 9,49 | 9,00 | 9,43 | 3,97% | 124.356,00 |
| 30.03.2026 | 9,48 | 9,50 | 8,82 | 9,07 | -4,83% | 206.418,00 |
| 27.03.2026 | 9,45 | 9,61 | 9,32 | 9,53 | -0,52% | 101.109,00 |
| 26.03.2026 | 9,80 | 9,92 | 9,50 | 9,58 | -3,91% | 120.388,00 |
| 25.03.2026 | 9,51 | 10,20 | 9,46 | 9,97 | 6,18% | 298.569,00 |
| 24.03.2026 | 9,15 | 9,57 | 9,04 | 9,39 | 1,62% | 123.095,00 |
| 23.03.2026 | 9,49 | 9,52 | 9,07 | 9,24 | -0,86% | 95.436,00 |
| 20.03.2026 | 9,50 | 9,58 | 9,04 | 9,32 | -1,69% | 107.156,00 |
| 19.03.2026 | 8,92 | 9,63 | 8,75 | 9,48 | 2,49% | 191.023,00 |
| 18.03.2026 | 9,05 | 9,32 | 8,61 | 9,25 | 1,98% | 218.159,00 |
| 17.03.2026 | 9,00 | 10,14 | 8,80 | 9,07 | 0,78% | 453.474,00 |
| 16.03.2026 | 9,17 | 9,44 | 8,98 | 9,00 | 0,00% | 115.152,00 |
| 13.03.2026 | 8,96 | 9,53 | 8,95 | 9,00 | 1,01% | 263.814,00 |
| 12.03.2026 | 9,36 | 9,81 | 8,85 | 8,91 | -4,81% | 193.417,00 |
| 11.03.2026 | 9,31 | 9,71 | 9,21 | 9,36 | 0,75% | 282.649,00 |
| 10.03.2026 | 8,53 | 9,77 | 8,53 | 9,29 | 8,40% | 343.264,00 |
| 09.03.2026 | 8,31 | 8,64 | 8,01 | 8,57 | -1,61% | 197.233,00 |
| 06.03.2026 | 8,50 | 9,15 | 8,35 | 8,71 | -0,80% | 172.323,00 |
| 05.03.2026 | 8,78 | 9,43 | 8,60 | 8,78 | -0,23% | 202.491,00 |
| 04.03.2026 | 7,79 | 9,59 | 7,70 | 8,80 | 12,97% | 633.308,00 |
| 03.03.2026 | 7,86 | 7,94 | 7,38 | 7,79 | -3,47% | 109.104,00 |
| 02.03.2026 | 8,01 | 8,30 | 7,93 | 8,07 | -1,94% | 146.119,00 |
| 27.02.2026 | 8,00 | 8,32 | 7,90 | 8,23 | 0,98% | 322.359,00 |
| 26.02.2026 | 8,24 | 8,24 | 7,77 | 8,15 | -0,85% | 106.515,00 |
| 25.02.2026 | 7,99 | 8,35 | 7,99 | 8,22 | 3,27% | 143.342,00 |
| 24.02.2026 | 8,00 | 8,07 | 7,88 | 7,96 | -0,50% | 77.997,00 |
| 23.02.2026 | 8,10 | 8,10 | 7,87 | 8,00 | -1,36% | 97.810,00 |
| 20.02.2026 | 8,14 | 8,20 | 7,91 | 8,11 | -0,61% | 150.298,00 |
| 19.02.2026 | 7,92 | 8,25 | 7,61 | 8,16 | 0,99% | 190.455,00 |
| 18.02.2026 | 7,50 | 8,32 | 7,50 | 8,08 | 8,46% | 553.562,00 |
| 17.02.2026 | 6,93 | 7,74 | 6,91 | 7,45 | 8,92% | 519.378,00 |
| 13.02.2026 | 6,72 | 6,91 | 6,71 | 6,84 | 2,09% | 39.070,00 |
| 12.02.2026 | 7,08 | 7,08 | 6,58 | 6,70 | -4,56% | 84.614,00 |
| 11.02.2026 | 7,15 | 7,16 | 6,88 | 7,02 | 0,72% | 76.767,00 |
| 10.02.2026 | 7,22 | 7,26 | 6,94 | 6,97 | -3,19% | 88.429,00 |
| 09.02.2026 | 7,26 | 7,28 | 7,02 | 7,20 | 1,41% | 157.445,00 |
| 06.02.2026 | 6,67 | 7,27 | 6,61 | 7,10 | 9,40% | 145.134,00 |
| 05.02.2026 | 6,56 | 6,76 | 6,38 | 6,49 | -2,84% | 74.765,00 |
| 04.02.2026 | 7,12 | 7,18 | 6,50 | 6,68 | -5,78% | 99.998,00 |
| 03.02.2026 | 7,41 | 7,41 | 6,77 | 7,09 | -4,19% | 165.410,00 |
| 02.02.2026 | 7,33 | 7,58 | 7,22 | 7,40 | 0,54% | 82.661,00 |
| 30.01.2026 | 7,78 | 7,94 | 7,28 | 7,36 | -8,00% | 128.660,00 |
| 29.01.2026 | 8,11 | 8,43 | 7,64 | 8,00 | -1,23% | 161.453,00 |
| 28.01.2026 | 8,40 | 8,60 | 8,00 | 8,10 | -2,53% | 147.978,00 |
| 27.01.2026 | 8,25 | 8,41 | 8,18 | 8,31 | 0,73% | 143.909,00 |
| 26.01.2026 | 8,53 | 8,53 | 8,05 | 8,25 | -3,28% | 131.579,00 |
| 23.01.2026 | 8,83 | 8,86 | 8,30 | 8,53 | -3,40% | 252.195,00 |
| 22.01.2026 | 9,12 | 9,27 | 8,65 | 8,83 | -1,89% | 192.520,00 |
| 21.01.2026 | 8,97 | 9,19 | 8,69 | 9,00 | 1,93% | 276.706,00 |
| 20.01.2026 | 8,24 | 8,99 | 8,05 | 8,83 | 4,62% | 267.736,00 |
| 16.01.2026 | 7,81 | 8,50 | 7,81 | 8,44 | 8,48% | 295.946,00 |
| 15.01.2026 | 7,98 | 8,09 | 7,76 | 7,78 | -0,89% | 115.178,00 |
| 14.01.2026 | 7,56 | 8,10 | 7,51 | 7,85 | 6,66% | 276.576,00 |
| 13.01.2026 | 7,31 | 7,57 | 7,30 | 7,36 | 1,24% | 112.257,00 |
| 12.01.2026 | 7,62 | 7,63 | 7,21 | 7,27 | -6,56% | 153.906,00 |
| 09.01.2026 | 7,46 | 7,88 | 7,43 | 7,78 | 4,43% | 223.061,00 |
| 08.01.2026 | 7,29 | 7,49 | 7,05 | 7,45 | 1,09% | 125.487,00 |
| 07.01.2026 | 7,23 | 7,42 | 7,05 | 7,37 | 1,38% | 131.327,00 |
| 06.01.2026 | 6,87 | 7,32 | 6,82 | 7,27 | 7,54% | 198.102,00 |
| 05.01.2026 | 6,43 | 6,95 | 6,38 | 6,76 | 7,64% | 249.601,00 |
| 02.01.2026 | 6,05 | 6,34 | 6,03 | 6,28 | 4,49% | 57.053,00 |
| 31.12.2025 | 6,08 | 6,09 | 5,86 | 6,01 | -0,50% | 98.720,00 |
| 30.12.2025 | 6,12 | 6,19 | 6,02 | 6,04 | -1,63% | 81.107,00 |
| 29.12.2025 | 6,31 | 6,39 | 6,06 | 6,14 | -4,36% | 118.704,00 |
| 26.12.2025 | 6,36 | 6,63 | 6,30 | 6,42 | 0,31% | 101.756,00 |
| 24.12.2025 | 6,44 | 6,51 | 6,29 | 6,40 | -1,54% | 28.640,00 |
| 23.12.2025 | 6,40 | 6,69 | 6,40 | 6,50 | 0,62% | 87.617,00 |
| 22.12.2025 | 6,45 | 6,65 | 6,34 | 6,46 | 1,73% | 81.048,00 |
| 19.12.2025 | 6,49 | 6,75 | 6,23 | 6,35 | -1,24% | 136.969,00 |
| 18.12.2025 | 6,21 | 7,13 | 6,21 | 6,43 | 10,10% | 399.327,00 |
| 17.12.2025 | 6,10 | 6,10 | 5,81 | 5,84 | -3,63% | 77.047,00 |
| 16.12.2025 | 6,09 | 6,18 | 6,01 | 6,06 | -0,33% | 47.478,00 |
| 15.12.2025 | 6,30 | 6,41 | 6,03 | 6,08 | -3,18% | 118.146,00 |
| 12.12.2025 | 6,40 | 6,80 | 6,26 | 6,28 | -2,03% | 156.682,00 |
| 11.12.2025 | 6,28 | 6,41 | 6,12 | 6,41 | 0,63% | 49.366,00 |
| 10.12.2025 | 6,34 | 6,44 | 6,23 | 6,37 | 0,00% | 79.603,00 |
| 09.12.2025 | 6,22 | 6,45 | 6,22 | 6,37 | 1,76% | 52.431,00 |
| 08.12.2025 | 6,33 | 6,42 | 6,21 | 6,26 | -0,48% | 66.258,00 |
| 05.12.2025 | 6,43 | 6,52 | 6,25 | 6,29 | -2,18% | 60.218,00 |
| 04.12.2025 | 6,30 | 6,54 | 6,10 | 6,43 | 2,06% | 111.508,00 |
| 03.12.2025 | 5,98 | 6,31 | 5,96 | 6,30 | 5,88% | 81.382,00 |
| 02.12.2025 | 6,05 | 6,29 | 5,89 | 5,95 | -1,82% | 96.095,00 |
| 01.12.2025 | 6,18 | 6,25 | 6,00 | 6,06 | -3,81% | 96.747,00 |
| 28.11.2025 | 6,20 | 6,36 | 6,10 | 6,30 | 3,28% | 215.208,00 |
| 26.11.2025 | 6,06 | 6,20 | 5,97 | 6,10 | 2,52% | 120.710,00 |
| 25.11.2025 | 5,95 | 6,08 | 5,79 | 5,95 | -1,00% | 73.521,00 |
| 24.11.2025 | 5,80 | 6,07 | 5,80 | 6,01 | 3,89% | 80.449,00 |
| 21.11.2025 | 5,49 | 5,93 | 5,41 | 5,79 | 5,47% | 170.476,00 |
| 20.11.2025 | 5,95 | 6,32 | 5,28 | 5,49 | -6,72% | 183.397,00 |
| 19.11.2025 | 5,87 | 6,12 | 5,84 | 5,88 | 0,17% | 98.667,00 |
| 18.11.2025 | 5,86 | 5,96 | 5,69 | 5,87 | -1,34% | 165.115,00 |
| 17.11.2025 | 6,02 | 6,30 | 5,86 | 5,95 | -3,09% | 115.185,00 |
| 14.11.2025 | 5,75 | 6,21 | 5,68 | 6,14 | 3,89% | 151.720,00 |
| 13.11.2025 | 6,21 | 6,22 | 5,70 | 5,91 | -4,98% | 236.755,00 |
| 12.11.2025 | 6,76 | 7,17 | 6,02 | 6,22 | -13,25% | 428.574,00 |
| 11.11.2025 | 7,17 | 7,30 | 6,88 | 7,17 | -0,83% | 126.086,00 |
| 10.11.2025 | 7,26 | 7,41 | 7,03 | 7,23 | 1,12% | 113.320,00 |
| 07.11.2025 | 7,00 | 7,15 | 6,70 | 7,15 | 0,00% | 131.905,00 |