8,100$
-6,57%
Echtzeit-Aktienkurs QuickLogic Corp.
Bid:
Ask:
Aktienkurse zur QuickLogic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 8,50 | 9,15 | 8,36 | 8,67 | -0,86% | 2.898,00 |
| 05.03.2026 | 8,78 | 9,43 | 8,60 | 8,75 | -0,63% | 201.826,00 |
| 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 |