9,230€
-2,84%
Echtzeit-Aktienkurs QuickLogic Corp
Bid:
Ask:
Aktienkurse zur QuickLogic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,41 | 9,41 | 9,14 | 9,21 | -3,03% | - |
| 08.09.2026 | 9,06 | 9,50 | 9,06 | 9,50 | 1,50% | 41,00 |
| 07.09.2026 | 9,36 | 9,36 | 9,36 | 9,36 | 0,75% | 2,00 |
| 04.09.2026 | 9,29 | 9,29 | 9,29 | 9,29 | 0,81% | 11,00 |
| 03.09.2026 | 9,22 | 9,22 | 9,22 | 9,22 | -0,22% | 25,00 |
| 02.09.2026 | 9,27 | 9,27 | 9,24 | 9,24 | 0,65% | 327,00 |
| 01.09.2026 | 9,39 | 9,39 | 9,18 | 9,18 | -1,02% | 650,00 |
| 31.08.2026 | 9,31 | 9,46 | 9,16 | 9,27 | -4,58% | - |
| 28.08.2026 | 9,88 | 9,88 | 9,72 | 9,72 | -0,10% | 67,00 |
| 27.08.2026 | 9,72 | 9,73 | 9,72 | 9,73 | -0,05% | 200,00 |
| 26.08.2026 | 9,89 | 9,89 | 9,61 | 9,73 | -0,43% | 12,00 |
| 25.08.2026 | 9,68 | 9,82 | 9,60 | 9,77 | 0,62% | - |
| 24.08.2026 | 9,80 | 9,80 | 9,28 | 9,71 | -0,64% | - |
| 21.08.2026 | 9,71 | 9,95 | 9,48 | 9,78 | -0,76% | - |
| 20.08.2026 | 9,72 | 9,85 | 9,72 | 9,85 | 2,50% | 7,00 |
| 19.08.2026 | 9,67 | 9,67 | 9,61 | 9,61 | -10,60% | 772,00 |
| 18.08.2026 | 10,74 | 10,75 | 10,74 | 10,75 | 0,19% | 505,00 |
| 17.08.2026 | 11,13 | 11,36 | 10,73 | 10,73 | -2,45% | 608,00 |
| 14.08.2026 | 10,88 | 11,34 | 10,84 | 11,00 | 1,95% | - |
| 13.08.2026 | 11,36 | 11,43 | 10,69 | 10,79 | -0,74% | - |
| 12.08.2026 | 10,94 | 11,49 | 10,78 | 10,87 | -7,41% | 1.371,00 |
| 11.08.2026 | 12,09 | 12,09 | 11,74 | 11,74 | -8,99% | 181,00 |
| 10.08.2026 | 12,75 | 12,90 | 12,75 | 12,90 | 4,12% | 560,00 |
| 07.08.2026 | 12,21 | 12,39 | 12,21 | 12,39 | 1,35% | 21,00 |
| 06.08.2026 | 11,99 | 12,61 | 11,82 | 12,23 | -2,04% | - |
| 05.08.2026 | 12,48 | 12,48 | 12,48 | 12,48 | 5,49% | 321,00 |
| 04.08.2026 | 11,83 | 11,83 | 11,83 | 11,83 | 4,60% | 254,00 |
| 03.08.2026 | 11,31 | 11,31 | 11,31 | 11,31 | -0,40% | 210,00 |
| 31.07.2026 | 11,24 | 11,64 | 10,95 | 11,36 | 1,52% | - |
| 30.07.2026 | 10,40 | 11,31 | 10,39 | 11,19 | 2,61% | - |
| 29.07.2026 | 10,62 | 10,90 | 10,51 | 10,90 | -2,50% | 396,00 |
| 28.07.2026 | 11,15 | 11,50 | 11,00 | 11,18 | 0,45% | 931,00 |
| 27.07.2026 | 11,48 | 11,48 | 10,54 | 11,13 | -0,09% | 442,00 |
| 24.07.2026 | 11,14 | 11,14 | 11,14 | 11,14 | -5,99% | 162,00 |
| 23.07.2026 | 12,22 | 12,22 | 11,85 | 11,85 | -2,71% | 21,00 |
| 22.07.2026 | 12,54 | 12,54 | 12,18 | 12,18 | 2,35% | 436,00 |
| 21.07.2026 | 11,30 | 11,90 | 11,30 | 11,90 | 4,75% | 1.050,00 |
| 20.07.2026 | 11,75 | 11,75 | 11,36 | 11,36 | 3,09% | 48,00 |
| 17.07.2026 | 10,97 | 11,02 | 10,97 | 11,02 | -2,04% | 242,00 |
| 16.07.2026 | 11,74 | 11,74 | 11,25 | 11,25 | -10,43% | 312,00 |
| 15.07.2026 | 12,68 | 13,06 | 12,56 | 12,56 | -5,21% | 3,00 |
| 14.07.2026 | 13,01 | 13,25 | 13,01 | 13,25 | -3,78% | 46,00 |
| 13.07.2026 | 13,87 | 13,87 | 13,49 | 13,77 | 1,77% | 368,00 |
| 10.07.2026 | 13,92 | 13,92 | 13,53 | 13,53 | -4,72% | 4,00 |
| 09.07.2026 | 13,75 | 14,53 | 13,68 | 14,20 | 7,33% | - |
| 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 |