20,730$
-3,85%
Echtzeit-Aktienkurs QuickLogic Corp.
Bid:
Ask:
Aktienkurse zur QuickLogic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 21,60 | 21,96 | 19,96 | 20,71 | -3,94% | 108.569,00 |
| 28.05.2026 | 22,20 | 22,47 | 21,25 | 21,56 | -4,26% | 499.306,00 |
| 27.05.2026 | 23,00 | 23,28 | 21,52 | 22,52 | -1,01% | 480.587,00 |
| 26.05.2026 | 22,61 | 23,80 | 21,52 | 22,75 | 13,13% | 834.672,00 |
| 22.05.2026 | 20,32 | 20,77 | 19,99 | 20,11 | -0,25% | 361.230,00 |
| 21.05.2026 | 20,01 | 20,60 | 19,84 | 20,16 | -1,47% | 348.800,00 |
| 20.05.2026 | 19,20 | 20,67 | 18,98 | 20,46 | 14,17% | 724.141,00 |
| 19.05.2026 | 17,88 | 18,37 | 16,54 | 17,92 | -2,93% | 628.204,00 |
| 18.05.2026 | 19,20 | 19,53 | 17,64 | 18,46 | -3,35% | 798.227,00 |
| 15.05.2026 | 19,75 | 20,18 | 18,71 | 19,10 | -7,37% | 774.643,00 |
| 14.05.2026 | 22,18 | 22,69 | 19,47 | 20,62 | -5,54% | 768.477,00 |
| 13.05.2026 | 18,50 | 22,09 | 18,43 | 21,83 | 14,83% | 1.433.206,00 |
| 12.05.2026 | 19,96 | 20,76 | 18,64 | 19,01 | -8,08% | 1.045.813,00 |
| 11.05.2026 | 20,00 | 21,48 | 19,37 | 20,68 | 3,97% | 1.026.265,00 |
| 08.05.2026 | 17,90 | 19,90 | 17,71 | 19,89 | 13,27% | 1.031.036,00 |
| 07.05.2026 | 18,58 | 18,60 | 17,00 | 17,56 | -5,64% | 577.906,00 |
| 06.05.2026 | 18,44 | 18,98 | 17,16 | 18,61 | 2,31% | 596.445,00 |
| 05.05.2026 | 18,43 | 18,83 | 17,60 | 18,19 | -0,66% | 691.464,00 |
| 04.05.2026 | 16,77 | 18,88 | 16,77 | 18,31 | 12,19% | 1.098.708,00 |
| 01.05.2026 | 15,15 | 16,80 | 14,91 | 16,32 | 2,22% | 499.189,00 |
| 30.04.2026 | 14,30 | 16,14 | 13,97 | 15,97 | 13,39% | 636.768,00 |
| 29.04.2026 | 13,93 | 14,73 | 13,50 | 14,08 | 4,22% | 483.443,00 |
| 28.04.2026 | 14,65 | 15,40 | 13,34 | 13,51 | -13,95% | 891.082,00 |
| 27.04.2026 | 14,61 | 16,89 | 14,50 | 15,70 | 20,03% | 2.208.498,00 |
| 24.04.2026 | 12,12 | 13,80 | 11,99 | 13,08 | 9,96% | 1.348.624,00 |
| 23.04.2026 | 12,35 | 12,60 | 11,59 | 11,90 | -4,23% | 205.488,00 |
| 22.04.2026 | 12,30 | 12,64 | 12,30 | 12,42 | 1,39% | 97.107,00 |
| 21.04.2026 | 11,97 | 12,74 | 11,91 | 12,25 | 2,51% | 166.244,00 |
| 20.04.2026 | 11,87 | 12,27 | 11,78 | 11,95 | 0,08% | 94.202,00 |
| 17.04.2026 | 12,63 | 12,73 | 11,69 | 11,94 | -3,71% | 254.888,00 |
| 16.04.2026 | 12,34 | 12,60 | 11,92 | 12,40 | 0,49% | 167.348,00 |
| 15.04.2026 | 11,78 | 12,36 | 11,68 | 12,34 | 4,66% | 208.875,00 |
| 14.04.2026 | 11,42 | 11,80 | 11,10 | 11,79 | 4,52% | 209.944,00 |
| 13.04.2026 | 11,02 | 11,30 | 10,90 | 11,28 | 1,53% | 168.706,00 |
| 10.04.2026 | 10,89 | 11,49 | 10,89 | 11,11 | 3,01% | 270.559,00 |
| 09.04.2026 | 10,08 | 10,86 | 10,08 | 10,79 | 7,74% | 255.907,00 |
| 08.04.2026 | 10,27 | 10,36 | 9,61 | 10,01 | 0,70% | 343.782,00 |
| 07.04.2026 | 9,90 | 10,16 | 9,53 | 9,94 | 0,40% | 180.912,00 |
| 06.04.2026 | 9,99 | 10,37 | 9,71 | 9,90 | -0,50% | 175.699,00 |
| 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 |