8,245€
1,29%
Echtzeit-Aktienkurs QuickLogic Corp
Bid:
Ask:
Aktienkurse zur QuickLogic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 8,12 | 8,12 | 7,81 | 7,81 | -4,05% | - |
| 19.10.2026 | 8,12 | 8,14 | 8,12 | 8,14 | 2,01% | - |
| 16.10.2026 | 8,24 | 8,24 | 7,98 | 7,98 | 0,44% | - |
| 15.10.2026 | 8,33 | 8,33 | 7,95 | 7,95 | -10,48% | - |
| 14.10.2026 | 9,13 | 9,13 | 8,88 | 8,88 | -0,67% | - |
| 13.10.2026 | 9,18 | 9,18 | 8,94 | 8,94 | -2,99% | - |
| 12.10.2026 | 9,57 | 9,57 | 9,21 | 9,21 | -0,27% | - |
| 09.10.2026 | 9,41 | 9,41 | 9,24 | 9,24 | -7,65% | - |
| 08.10.2026 | 9,82 | 10,00 | 9,82 | 10,00 | 2,77% | 150,00 |
| 07.10.2026 | 10,07 | 10,07 | 9,73 | 9,73 | -3,57% | - |
| 06.10.2026 | 10,25 | 10,25 | 10,09 | 10,09 | 0,30% | - |
| 05.10.2026 | 10,17 | 10,17 | 10,06 | 10,06 | -3,27% | - |
| 02.10.2026 | 10,24 | 10,40 | 10,24 | 10,40 | 7,00% | - |
| 01.10.2026 | 9,93 | 9,93 | 9,72 | 9,72 | 1,78% | - |
| 30.09.2026 | 9,76 | 9,76 | 9,55 | 9,55 | 1,17% | - |
| 29.09.2026 | 9,45 | 9,45 | 9,44 | 9,44 | 0,00% | - |
| 28.09.2026 | 9,46 | 9,46 | 9,44 | 9,44 | -0,89% | - |
| 25.09.2026 | 9,53 | 9,53 | 9,53 | 9,53 | -1,75% | - |
| 24.09.2026 | 9,70 | 9,70 | 9,70 | 9,70 | 2,32% | - |
| 23.09.2026 | 9,48 | 9,48 | 9,48 | 9,48 | 2,65% | - |
| 22.09.2026 | 9,23 | 9,23 | 9,23 | 9,23 | -0,11% | - |
| 21.09.2026 | 9,24 | 9,24 | 9,24 | 9,24 | 1,82% | - |
| 18.09.2026 | 9,05 | 9,08 | 9,05 | 9,08 | 3,83% | - |
| 17.09.2026 | 8,66 | 8,74 | 8,66 | 8,74 | 2,88% | - |
| 16.09.2026 | 8,72 | 8,72 | 8,50 | 8,50 | -3,63% | - |
| 15.09.2026 | 8,80 | 8,82 | 8,80 | 8,82 | 1,73% | - |
| 14.09.2026 | 9,21 | 9,21 | 8,67 | 8,67 | -4,62% | - |
| 11.09.2026 | 9,15 | 9,15 | 9,09 | 9,09 | 0,50% | - |
| 10.09.2026 | 9,12 | 9,12 | 9,04 | 9,04 | 0,22% | - |
| 09.09.2026 | 9,28 | 9,28 | 9,02 | 9,02 | -1,04% | - |
| 08.09.2026 | 9,05 | 9,12 | 9,05 | 9,12 | 0,28% | - |
| 07.09.2026 | 9,09 | 9,09 | 9,09 | 9,09 | 0,28% | - |
| 04.09.2026 | 8,99 | 9,07 | 8,99 | 9,07 | 3,84% | - |
| 03.09.2026 | 8,94 | 9,49 | 8,73 | 8,73 | -1,52% | 2,00 |
| 02.09.2026 | 8,98 | 8,98 | 8,87 | 8,87 | 1,31% | - |
| 01.09.2026 | 9,12 | 9,12 | 8,75 | 8,75 | -2,56% | - |
| 31.08.2026 | 9,17 | 9,17 | 8,98 | 8,98 | -4,42% | - |
| 28.08.2026 | 9,58 | 9,58 | 9,40 | 9,40 | -1,26% | - |
| 27.08.2026 | 9,45 | 9,52 | 9,45 | 9,52 | -0,94% | - |
| 26.08.2026 | 9,61 | 9,61 | 9,61 | 9,61 | 1,48% | - |
| 25.08.2026 | 9,53 | 9,53 | 9,47 | 9,47 | 3,95% | - |
| 24.08.2026 | 9,65 | 9,65 | 9,11 | 9,11 | -3,04% | - |
| 21.08.2026 | 9,56 | 9,56 | 9,39 | 9,39 | -4,09% | - |
| 20.08.2026 | 9,80 | 9,80 | 9,79 | 9,79 | 0,82% | - |
| 19.08.2026 | 10,20 | 10,20 | 9,71 | 9,71 | -9,59% | - |
| 18.08.2026 | 10,74 | 10,74 | 10,74 | 10,74 | -5,04% | - |
| 17.08.2026 | 11,29 | 11,31 | 11,29 | 11,31 | 4,53% | 88,00 |
| 14.08.2026 | 10,73 | 10,82 | 10,73 | 10,82 | -2,08% | - |
| 13.08.2026 | 11,19 | 11,19 | 11,05 | 11,05 | 0,18% | - |
| 12.08.2026 | 12,09 | 12,09 | 11,03 | 11,03 | -6,45% | - |
| 11.08.2026 | 11,74 | 11,79 | 11,74 | 11,79 | -2,32% | - |
| 10.08.2026 | 12,38 | 12,38 | 12,07 | 12,07 | -0,41% | - |
| 07.08.2026 | 11,84 | 12,12 | 11,84 | 12,12 | 3,59% | - |
| 06.08.2026 | 11,82 | 11,82 | 11,70 | 11,70 | -3,62% | - |
| 05.08.2026 | 12,56 | 12,56 | 12,14 | 12,14 | 1,34% | - |
| 04.08.2026 | 11,50 | 11,98 | 11,50 | 11,98 | 9,21% | - |
| 03.08.2026 | 11,26 | 11,26 | 10,97 | 10,97 | -2,58% | - |
| 31.07.2026 | 11,07 | 11,26 | 11,07 | 11,26 | 4,84% | - |
| 30.07.2026 | 10,25 | 10,74 | 10,25 | 10,74 | -3,59% | - |
| 29.07.2026 | 10,59 | 11,14 | 10,59 | 11,14 | 8,47% | - |
| 28.07.2026 | 11,00 | 11,00 | 10,27 | 10,27 | -5,78% | - |
| 27.07.2026 | 10,84 | 10,90 | 10,84 | 10,90 | -1,00% | - |
| 24.07.2026 | 11,56 | 11,56 | 11,01 | 11,01 | -6,46% | - |
| 23.07.2026 | 11,87 | 11,87 | 11,77 | 11,77 | -1,75% | - |
| 22.07.2026 | 12,20 | 12,20 | 11,98 | 11,98 | 4,54% | - |
| 21.07.2026 | 10,98 | 11,46 | 10,98 | 11,46 | 1,33% | - |
| 20.07.2026 | 11,18 | 11,31 | 11,18 | 11,31 | 7,10% | - |
| 17.07.2026 | 11,14 | 11,14 | 10,56 | 10,56 | -7,69% | - |
| 16.07.2026 | 12,18 | 12,18 | 11,44 | 11,44 | -9,71% | - |
| 15.07.2026 | 12,65 | 12,67 | 12,65 | 12,67 | -1,63% | - |
| 14.07.2026 | 12,65 | 12,88 | 12,65 | 12,88 | 1,34% | - |
| 13.07.2026 | 13,47 | 13,47 | 12,71 | 12,71 | -5,99% | - |
| 10.07.2026 | 13,94 | 13,94 | 13,52 | 13,52 | -2,38% | - |
| 09.07.2026 | 13,55 | 13,85 | 13,55 | 13,85 | 5,89% | - |
| 08.07.2026 | 12,98 | 13,08 | 12,98 | 13,08 | -0,76% | - |
| 07.07.2026 | 13,99 | 13,99 | 13,18 | 13,18 | -6,52% | - |
| 06.07.2026 | 13,82 | 14,10 | 13,82 | 14,10 | 2,10% | - |
| 03.07.2026 | 13,81 | 13,81 | 13,81 | 13,81 | -8,78% | - |
| 02.07.2026 | 15,47 | 15,47 | 15,14 | 15,14 | -7,29% | - |
| 01.07.2026 | 17,19 | 17,19 | 16,33 | 16,33 | -3,66% | - |
| 30.06.2026 | 16,43 | 16,95 | 16,43 | 16,95 | 8,65% | - |
| 29.06.2026 | 16,10 | 16,10 | 15,60 | 15,60 | 1,56% | - |
| 26.06.2026 | 15,36 | 15,36 | 15,36 | 15,36 | -2,04% | - |
| 25.06.2026 | 15,68 | 15,68 | 15,68 | 15,68 | -9,21% | - |
| 24.06.2026 | 17,27 | 17,27 | 17,27 | 17,27 | -4,53% | - |
| 23.06.2026 | 18,09 | 18,09 | 18,09 | 18,09 | -3,88% | - |
| 22.06.2026 | 18,82 | 18,82 | 18,82 | 18,82 | -0,05% | - |
| 19.06.2026 | 18,83 | 18,83 | 18,83 | 18,83 | 5,08% | - |
| 18.06.2026 | 17,92 | 17,92 | 17,92 | 17,92 | 2,11% | - |
| 17.06.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -4,88% | - |
| 16.06.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 0,00% | - |
| 15.06.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -0,75% | - |
| 12.06.2026 | 18,59 | 18,59 | 18,59 | 18,59 | 10,72% | - |
| 11.06.2026 | 16,79 | 16,79 | 16,79 | 16,79 | 0,12% | - |
| 10.06.2026 | 16,77 | 16,77 | 16,77 | 16,77 | -5,57% | - |
| 09.06.2026 | 17,76 | 17,76 | 17,76 | 17,76 | 6,60% | - |
| 08.06.2026 | 16,66 | 16,66 | 16,66 | 16,66 | -10,62% | - |
| 05.06.2026 | 20,14 | 20,14 | 18,64 | 18,64 | -1,74% | - |
| 04.06.2026 | 18,97 | 18,97 | 18,97 | 18,97 | 5,74% | - |
| 03.06.2026 | 18,46 | 18,46 | 17,94 | 17,94 | -4,37% | - |