14,140€
6,88%
Echtzeit-Aktienkurs QuickLogic Corp.
Bid:
Ask:
Aktienkurse zur QuickLogic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,75 | 14,53 | 13,68 | 14,19 | 7,26% | - |
| 08.07.2026 | 13,23 | 13,23 | 13,23 | 13,23 | -2,65% | 1,00 |
| 07.07.2026 | 14,02 | 14,02 | 12,98 | 13,59 | -5,95% | 502,00 |
| 06.07.2026 | 14,22 | 14,45 | 14,22 | 14,45 | 1,76% | 306,00 |
| 03.07.2026 | 14,22 | 14,22 | 14,20 | 14,20 | -0,07% | 11,00 |
| 02.07.2026 | 14,47 | 14,47 | 13,95 | 14,21 | -8,14% | 344,00 |
| 01.07.2026 | 15,47 | 15,47 | 15,47 | 15,47 | -10,01% | 37,00 |
| 30.06.2026 | 16,68 | 17,82 | 16,65 | 17,19 | 4,63% | - |
| 29.06.2026 | 16,34 | 16,66 | 15,46 | 16,43 | 4,72% | - |
| 26.06.2026 | 16,59 | 16,59 | 15,69 | 15,69 | -0,25% | 77,00 |
| 25.06.2026 | 15,92 | 16,40 | 15,07 | 15,73 | 0,38% | - |
| 24.06.2026 | 15,43 | 15,67 | 15,43 | 15,67 | -11,59% | 326,00 |
| 23.06.2026 | 19,15 | 19,15 | 17,62 | 17,73 | -9,57% | - |
| 22.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 2,73% | 145,00 |
| 19.06.2026 | 19,11 | 19,13 | 19,04 | 19,08 | 3,19% | - |
| 18.06.2026 | 17,92 | 18,49 | 17,92 | 18,49 | 2,15% | 184,00 |
| 17.06.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,66% | 20,00 |
| 16.06.2026 | 18,46 | 18,99 | 17,58 | 18,22 | -6,56% | 303,00 |
| 15.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 3,67% | 270,00 |
| 12.06.2026 | 18,88 | 19,46 | 18,34 | 18,81 | 8,29% | - |
| 11.06.2026 | 17,35 | 17,37 | 17,35 | 17,37 | 6,37% | 398,00 |
| 10.06.2026 | 16,78 | 17,25 | 16,33 | 16,33 | -10,91% | 717,00 |
| 09.06.2026 | 18,29 | 18,44 | 18,29 | 18,33 | 2,35% | 269,00 |
| 08.06.2026 | 17,40 | 17,91 | 17,40 | 17,91 | -13,23% | 1.379,00 |
| 05.06.2026 | 20,72 | 20,72 | 20,64 | 20,64 | 7,17% | 237,00 |
| 04.06.2026 | 19,26 | 19,26 | 19,26 | 19,26 | -3,31% | 3,00 |
| 03.06.2026 | 18,44 | 19,97 | 18,44 | 19,92 | 7,21% | 1.388,00 |
| 02.06.2026 | 18,95 | 18,95 | 18,24 | 18,58 | 1,36% | 740,00 |
| 01.06.2026 | 17,73 | 18,33 | 17,73 | 18,33 | 3,56% | 152,00 |
| 29.05.2026 | 18,78 | 18,94 | 17,70 | 17,70 | -8,10% | 586,00 |
| 28.05.2026 | 19,26 | 19,26 | 19,26 | 19,26 | -0,41% | 1,00 |
| 27.05.2026 | 20,00 | 20,50 | 18,80 | 19,34 | -1,02% | 767,00 |
| 26.05.2026 | 18,60 | 19,54 | 18,60 | 19,54 | 12,01% | 252,00 |
| 25.05.2026 | 17,41 | 17,46 | 17,40 | 17,45 | 2,68% | - |
| 22.05.2026 | 17,18 | 17,18 | 16,99 | 16,99 | -4,76% | 418,00 |
| 21.05.2026 | 17,84 | 17,84 | 17,84 | 17,84 | 5,38% | 6,00 |
| 20.05.2026 | 15,72 | 16,93 | 15,72 | 16,93 | 13,55% | 204,00 |
| 19.05.2026 | 15,96 | 15,96 | 14,91 | 14,91 | -9,91% | 998,00 |
| 18.05.2026 | 16,07 | 16,55 | 16,07 | 16,55 | -4,89% | 2,00 |
| 15.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,40% | 25,00 |
| 14.05.2026 | 18,65 | 18,82 | 17,16 | 17,16 | -5,56% | 439,00 |
| 13.05.2026 | 14,20 | 18,17 | 14,20 | 18,17 | 7,71% | 59,00 |
| 12.05.2026 | 17,09 | 17,09 | 16,87 | 16,87 | -6,49% | 468,00 |
| 11.05.2026 | 17,67 | 18,04 | 16,76 | 18,04 | 13,03% | 779,00 |
| 08.05.2026 | 14,98 | 16,20 | 14,98 | 15,96 | 7,55% | 17,00 |
| 07.05.2026 | 16,07 | 16,07 | 14,84 | 14,84 | -7,19% | 347,00 |
| 06.05.2026 | 15,99 | 15,99 | 15,99 | 15,99 | -1,48% | 2,00 |
| 05.05.2026 | 15,93 | 16,23 | 15,77 | 16,23 | 3,97% | 373,00 |
| 04.05.2026 | 13,73 | 16,00 | 13,73 | 15,61 | 16,58% | 219,00 |
| 30.04.2026 | 11,83 | 13,39 | 11,83 | 13,39 | 10,84% | 2.184,00 |
| 29.04.2026 | 11,58 | 12,50 | 11,35 | 12,08 | 5,59% | - |
| 28.04.2026 | 13,58 | 13,58 | 11,44 | 11,44 | -13,79% | 658,00 |
| 27.04.2026 | 11,30 | 14,00 | 11,30 | 13,27 | 17,33% | 7.683,00 |
| 24.04.2026 | 10,02 | 11,92 | 10,02 | 11,31 | 5,31% | 3.235,00 |
| 23.04.2026 | 10,73 | 10,74 | 10,73 | 10,74 | 1,13% | 51,00 |
| 22.04.2026 | 10,62 | 10,62 | 10,62 | 10,62 | 1,63% | 1.050,00 |
| 21.04.2026 | 10,17 | 10,79 | 10,16 | 10,45 | -0,57% | - |
| 20.04.2026 | 10,51 | 10,51 | 10,51 | 10,51 | 5,00% | 3,00 |
| 17.04.2026 | 10,70 | 10,70 | 10,01 | 10,01 | -5,66% | 3.499,00 |
| 16.04.2026 | 10,61 | 10,61 | 10,61 | 10,61 | 3,92% | 50,00 |
| 15.04.2026 | 9,86 | 10,41 | 9,85 | 10,21 | 8,62% | 730,00 |
| 14.04.2026 | 9,35 | 9,40 | 9,35 | 9,40 | -1,47% | 673,00 |
| 13.04.2026 | 9,31 | 9,59 | 9,31 | 9,54 | -3,64% | 134,00 |
| 10.04.2026 | 9,37 | 9,90 | 9,09 | 9,90 | 8,37% | 792,00 |
| 09.04.2026 | 9,14 | 9,14 | 9,14 | 9,14 | 8,23% | 50,00 |
| 08.04.2026 | 8,86 | 8,86 | 8,44 | 8,44 | -0,41% | 1.410,00 |
| 07.04.2026 | 8,71 | 8,71 | 8,48 | 8,48 | 0,89% | 2.454,00 |
| 02.04.2026 | 8,45 | 8,45 | 8,40 | 8,40 | -3,17% | 876,00 |
| 01.04.2026 | 8,15 | 8,78 | 8,10 | 8,68 | 6,44% | - |
| 31.03.2026 | 7,95 | 8,18 | 7,83 | 8,15 | 4,49% | - |
| 30.03.2026 | 8,25 | 8,25 | 7,80 | 7,80 | -5,45% | 292,00 |
| 27.03.2026 | 8,35 | 8,35 | 8,13 | 8,25 | -0,90% | - |
| 26.03.2026 | 8,55 | 8,65 | 8,33 | 8,33 | -4,86% | - |
| 25.03.2026 | 8,13 | 8,80 | 8,13 | 8,75 | 7,36% | - |
| 24.03.2026 | 7,90 | 8,15 | 7,90 | 8,15 | 3,82% | 1.303,00 |
| 23.03.2026 | 8,20 | 8,20 | 7,80 | 7,85 | -1,88% | 394,00 |
| 20.03.2026 | 8,05 | 8,30 | 8,00 | 8,00 | -1,84% | 11,00 |
| 19.03.2026 | 8,15 | 8,15 | 8,15 | 8,15 | 4,49% | 60,00 |
| 18.03.2026 | 8,00 | 8,00 | 7,53 | 7,80 | -1,27% | - |
| 17.03.2026 | 7,95 | 7,95 | 7,90 | 7,90 | 1,94% | 151,00 |
| 16.03.2026 | 8,05 | 8,05 | 7,75 | 7,75 | -1,90% | 838,00 |
| 13.03.2026 | 7,90 | 7,90 | 7,90 | 7,90 | 0,96% | 90,00 |
| 12.03.2026 | 8,05 | 8,50 | 7,80 | 7,83 | -4,57% | - |
| 11.03.2026 | 8,10 | 8,20 | 8,10 | 8,20 | 0,61% | 492,00 |
| 10.03.2026 | 8,00 | 8,45 | 7,90 | 8,15 | 11,64% | 4.372,00 |
| 09.03.2026 | 7,30 | 7,30 | 7,30 | 7,30 | -0,68% | 15,00 |
| 06.03.2026 | 7,55 | 7,55 | 7,35 | 7,35 | -3,29% | 300,00 |
| 05.03.2026 | 8,00 | 8,00 | 7,60 | 7,60 | 2,01% | 466,00 |
| 04.03.2026 | 8,15 | 8,15 | 7,45 | 7,45 | 11,61% | 122,00 |
| 03.03.2026 | 6,85 | 6,88 | 6,50 | 6,68 | -2,55% | - |
| 02.03.2026 | 6,85 | 6,90 | 6,85 | 6,85 | -1,44% | 810,00 |
| 27.02.2026 | 6,95 | 6,95 | 6,95 | 6,95 | 0,72% | 20,00 |
| 26.02.2026 | 7,05 | 7,05 | 6,90 | 6,90 | 0,73% | 560,00 |
| 25.02.2026 | 6,85 | 6,85 | 6,85 | 6,85 | -0,72% | 50,00 |
| 24.02.2026 | 6,90 | 6,90 | 6,90 | 6,90 | 0,36% | 25,00 |
| 23.02.2026 | 6,83 | 6,88 | 6,83 | 6,88 | 1,10% | - |
| 20.02.2026 | 6,80 | 6,80 | 6,80 | 6,80 | -2,16% | 100,00 |
| 19.02.2026 | 6,95 | 6,95 | 6,95 | 6,95 | 5,30% | 10,00 |
| 18.02.2026 | 6,40 | 6,60 | 6,40 | 6,60 | 3,12% | 940,00 |
| 17.02.2026 | 6,40 | 6,40 | 6,40 | 6,40 | 10,82% | 50,00 |