14,245€
8,91%
Echtzeit-Aktienkurs QuickLogic Corp.
Bid:
Ask:
Aktienkurse zur QuickLogic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,94 | 14,55 | 13,55 | 14,38 | 9,94% | - |
| 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% | - |
| 02.06.2026 | 17,42 | 18,76 | 17,42 | 18,76 | 7,57% | - |
| 01.06.2026 | 17,55 | 17,55 | 17,44 | 17,44 | -1,97% | - |
| 29.05.2026 | 18,25 | 18,25 | 17,79 | 17,79 | -1,22% | - |
| 28.05.2026 | 18,72 | 18,72 | 18,01 | 18,01 | -1,75% | - |
| 27.05.2026 | 18,82 | 18,82 | 18,33 | 18,33 | -0,22% | - |
| 26.05.2026 | 17,80 | 18,37 | 17,80 | 18,37 | 7,05% | - |
| 25.05.2026 | 17,16 | 17,16 | 17,16 | 17,16 | -0,29% | - |
| 22.05.2026 | 17,15 | 17,21 | 17,15 | 17,21 | 1,18% | - |
| 21.05.2026 | 17,32 | 17,32 | 17,01 | 17,01 | 3,66% | - |
| 20.05.2026 | 15,21 | 16,41 | 15,21 | 16,41 | 13,49% | - |
| 19.05.2026 | 15,59 | 15,59 | 14,46 | 14,46 | -10,02% | - |
| 18.05.2026 | 16,07 | 16,07 | 16,07 | 16,07 | -2,49% | - |
| 15.05.2026 | 17,39 | 17,39 | 16,48 | 16,48 | -10,68% | - |
| 14.05.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 29,84% | - |
| 13.05.2026 | 14,21 | 14,21 | 14,21 | 14,21 | -15,52% | - |
| 12.05.2026 | 17,48 | 17,48 | 16,82 | 16,82 | 3,57% | - |
| 11.05.2026 | 17,16 | 17,16 | 16,24 | 16,24 | 10,18% | - |
| 08.05.2026 | 14,74 | 14,74 | 14,74 | 14,74 | -0,47% | - |
| 07.05.2026 | 15,61 | 15,61 | 14,81 | 14,81 | -3,08% | - |
| 06.05.2026 | 15,27 | 15,28 | 15,27 | 15,28 | 1,87% | - |
| 05.05.2026 | 15,77 | 15,77 | 15,00 | 15,00 | 11,86% | - |
| 04.05.2026 | 13,41 | 13,41 | 13,41 | 13,41 | 8,32% | - |
| 30.04.2026 | 11,56 | 12,38 | 11,56 | 12,38 | 9,46% | - |
| 29.04.2026 | 11,13 | 11,31 | 11,13 | 11,31 | -11,01% | - |
| 28.04.2026 | 13,25 | 13,25 | 12,71 | 12,71 | -8,69% | - |
| 27.04.2026 | 10,71 | 13,96 | 10,71 | 13,92 | 37,96% | 2,00 |
| 24.04.2026 | 9,79 | 10,09 | 9,79 | 10,09 | -2,32% | - |
| 23.04.2026 | 10,12 | 10,33 | 10,12 | 10,33 | 0,00% | - |
| 22.04.2026 | 10,11 | 10,33 | 10,11 | 10,33 | 2,89% | - |
| 21.04.2026 | 9,78 | 10,04 | 9,78 | 10,04 | 1,57% | - |
| 20.04.2026 | 9,66 | 9,89 | 9,66 | 9,89 | -1,35% | - |
| 17.04.2026 | 10,13 | 10,13 | 10,02 | 10,02 | -1,09% | - |
| 16.04.2026 | 10,08 | 10,13 | 10,08 | 10,13 | 4,81% | - |
| 15.04.2026 | 9,61 | 9,67 | 9,61 | 9,67 | 3,76% | - |
| 14.04.2026 | 9,22 | 9,32 | 9,22 | 9,32 | 0,76% | - |
| 13.04.2026 | 9,04 | 9,80 | 9,04 | 9,25 | 0,43% | 50,00 |
| 10.04.2026 | 8,88 | 9,21 | 8,88 | 9,21 | 11,85% | - |
| 09.04.2026 | 8,23 | 8,23 | 8,23 | 8,23 | 1,67% | - |
| 08.04.2026 | 8,53 | 8,53 | 8,10 | 8,10 | -2,47% | - |
| 07.04.2026 | 8,20 | 8,30 | 8,20 | 8,30 | 2,47% | - |
| 02.04.2026 | 8,10 | 8,10 | 8,10 | 8,10 | 3,85% | - |
| 01.04.2026 | 7,80 | 7,80 | 7,80 | 7,80 | 0,00% | - |
| 31.03.2026 | 7,70 | 7,80 | 7,70 | 7,80 | -1,89% | - |
| 30.03.2026 | 7,95 | 7,95 | 7,95 | 7,95 | -1,24% | - |
| 27.03.2026 | 8,05 | 8,05 | 8,05 | 8,05 | -1,83% | - |
| 26.03.2026 | 8,20 | 8,20 | 8,20 | 8,20 | 5,13% | - |
| 25.03.2026 | 7,80 | 7,80 | 7,80 | 7,80 | 1,96% | - |
| 24.03.2026 | 7,65 | 7,65 | 7,65 | 7,65 | 0,00% | - |
| 23.03.2026 | 7,65 | 7,65 | 7,65 | 7,65 | -0,65% | - |
| 20.03.2026 | 7,70 | 7,70 | 7,70 | 7,70 | 0,00% | - |
| 19.03.2026 | 7,70 | 7,70 | 7,70 | 7,70 | 0,65% | - |
| 18.03.2026 | 7,60 | 7,65 | 7,60 | 7,65 | 2,68% | - |
| 17.03.2026 | 7,45 | 7,45 | 7,45 | 7,45 | -5,70% | - |
| 16.03.2026 | 7,65 | 7,90 | 7,65 | 7,90 | 3,27% | - |
| 13.03.2026 | 7,40 | 7,65 | 7,40 | 7,65 | -3,16% | - |
| 12.03.2026 | 7,65 | 7,90 | 7,65 | 7,90 | -0,63% | - |
| 11.03.2026 | 8,15 | 8,15 | 7,95 | 7,95 | 7,43% | - |
| 10.03.2026 | 7,30 | 7,40 | 7,30 | 7,40 | 8,82% | - |
| 09.03.2026 | 7,25 | 7,25 | 6,80 | 6,80 | -5,56% | - |
| 06.03.2026 | 7,50 | 7,50 | 7,20 | 7,20 | -4,00% | - |
| 05.03.2026 | 7,65 | 7,65 | 7,50 | 7,50 | 13,64% | - |
| 04.03.2026 | 6,60 | 6,60 | 6,60 | 6,60 | 2,33% | - |
| 03.03.2026 | 6,80 | 6,80 | 6,45 | 6,45 | -3,73% | - |
| 02.03.2026 | 6,75 | 6,75 | 6,70 | 6,70 | 1,52% | - |
| 27.02.2026 | 6,80 | 6,80 | 6,60 | 6,60 | -1,49% | - |
| 26.02.2026 | 6,85 | 6,85 | 6,70 | 6,70 | 0,75% | - |
| 25.02.2026 | 6,65 | 6,65 | 6,65 | 6,65 | 0,76% | - |
| 24.02.2026 | 6,75 | 6,75 | 6,60 | 6,60 | 0,76% | - |
| 23.02.2026 | 6,75 | 6,75 | 6,55 | 6,55 | -1,50% | - |
| 20.02.2026 | 6,85 | 6,85 | 6,65 | 6,65 | 3,91% | - |
| 19.02.2026 | 6,80 | 6,80 | 6,40 | 6,40 | 1,59% | - |
| 18.02.2026 | 6,25 | 6,30 | 6,25 | 6,30 | 10,53% | - |
| 17.02.2026 | 5,70 | 5,70 | 5,70 | 5,70 | 0,00% | - |