9,220€
-2,64%
Echtzeit-Aktienkurs QuickLogic Corp
Bid:
Ask:
Aktienkurse zur QuickLogic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,42 | 9,44 | 9,14 | 9,25 | -2,35% | - |
| 08.09.2026 | 9,22 | 9,64 | 9,18 | 9,47 | 2,74% | - |
| 07.09.2026 | 9,27 | 9,27 | 9,21 | 9,22 | -0,22% | - |
| 04.09.2026 | 9,13 | 9,38 | 9,10 | 9,24 | 1,62% | - |
| 03.09.2026 | 9,05 | 9,35 | 8,84 | 9,09 | 1,17% | - |
| 02.09.2026 | 9,11 | 9,24 | 8,89 | 8,99 | -0,08% | - |
| 01.09.2026 | 9,25 | 9,36 | 8,85 | 8,99 | -2,36% | - |
| 31.08.2026 | 9,33 | 9,46 | 9,16 | 9,21 | -1,47% | - |
| 28.08.2026 | 9,72 | 9,77 | 9,35 | 9,35 | -3,36% | - |
| 27.08.2026 | 9,58 | 9,81 | 9,53 | 9,67 | 0,52% | 850,00 |
| 26.08.2026 | 9,74 | 9,88 | 9,51 | 9,62 | -1,36% | - |
| 25.08.2026 | 9,66 | 9,88 | 9,60 | 9,76 | 2,74% | - |
| 24.08.2026 | 9,86 | 9,86 | 9,26 | 9,50 | -3,48% | - |
| 21.08.2026 | 9,71 | 9,94 | 9,48 | 9,84 | 0,64% | - |
| 20.08.2026 | 9,95 | 10,07 | 9,55 | 9,78 | -1,29% | - |
| 19.08.2026 | 10,43 | 10,51 | 9,71 | 9,90 | -4,69% | - |
| 18.08.2026 | 11,07 | 11,07 | 10,08 | 10,39 | -5,07% | 300,00 |
| 17.08.2026 | 11,03 | 11,34 | 10,85 | 10,95 | -0,45% | - |
| 14.08.2026 | 10,89 | 11,34 | 10,84 | 11,00 | 1,76% | - |
| 13.08.2026 | 11,44 | 11,45 | 10,69 | 10,81 | -3,96% | 600,00 |
| 12.08.2026 | 12,30 | 12,32 | 10,72 | 11,25 | -9,13% | - |
| 11.08.2026 | 12,02 | 12,40 | 11,79 | 12,38 | 2,70% | - |
| 10.08.2026 | 12,56 | 12,79 | 11,92 | 12,06 | -5,15% | - |
| 07.08.2026 | 12,04 | 12,73 | 12,00 | 12,71 | 4,27% | 2,00 |
| 06.08.2026 | 11,96 | 12,61 | 11,81 | 12,19 | 0,21% | - |
| 05.08.2026 | 12,75 | 12,76 | 12,06 | 12,17 | -3,95% | - |
| 04.08.2026 | 11,67 | 12,74 | 11,65 | 12,67 | 8,39% | - |
| 03.08.2026 | 11,44 | 11,85 | 10,99 | 11,69 | 1,83% | - |
| 31.07.2026 | 11,16 | 11,69 | 10,94 | 11,48 | 3,15% | - |
| 30.07.2026 | 10,38 | 11,33 | 10,38 | 11,13 | 6,41% | - |
| 29.07.2026 | 10,76 | 11,59 | 10,22 | 10,46 | -2,56% | - |
| 28.07.2026 | 11,32 | 11,42 | 10,15 | 10,73 | -2,50% | 192,00 |
| 27.07.2026 | 11,21 | 11,42 | 10,57 | 11,01 | -1,78% | - |
| 24.07.2026 | 11,74 | 11,78 | 10,84 | 11,21 | -4,11% | - |
| 23.07.2026 | 12,08 | 12,20 | 11,48 | 11,69 | -3,43% | - |
| 22.07.2026 | 12,38 | 12,60 | 12,09 | 12,10 | -2,30% | - |
| 21.07.2026 | 11,14 | 12,43 | 11,13 | 12,39 | 11,53% | - |
| 20.07.2026 | 11,36 | 11,71 | 11,09 | 11,11 | -2,37% | - |
| 17.07.2026 | 11,31 | 11,67 | 10,62 | 11,38 | -0,57% | 20,00 |
| 16.07.2026 | 12,37 | 12,40 | 11,38 | 11,44 | -7,63% | 25,00 |
| 15.07.2026 | 12,84 | 13,31 | 11,98 | 12,39 | -3,73% | 65,00 |
| 14.07.2026 | 12,87 | 13,37 | 12,83 | 12,87 | 0,00% | - |
| 13.07.2026 | 13,73 | 13,73 | 12,75 | 12,87 | -6,23% | - |
| 10.07.2026 | 14,16 | 14,26 | 13,16 | 13,72 | -3,24% | - |
| 09.07.2026 | 13,74 | 14,54 | 13,68 | 14,18 | 3,28% | 487,00 |
| 08.07.2026 | 13,20 | 13,85 | 12,77 | 13,73 | 4,33% | - |
| 07.07.2026 | 14,19 | 14,25 | 12,67 | 13,16 | -7,03% | - |
| 06.07.2026 | 14,00 | 14,90 | 14,00 | 14,16 | 1,36% | - |
| 03.07.2026 | 14,01 | 14,03 | 13,96 | 13,97 | -0,53% | - |
| 02.07.2026 | 15,71 | 15,86 | 13,93 | 14,04 | -10,49% | 20,00 |
| 01.07.2026 | 17,48 | 17,48 | 15,58 | 15,69 | -10,11% | - |
| 30.06.2026 | 16,56 | 17,82 | 16,56 | 17,45 | 7,32% | - |
| 29.06.2026 | 16,28 | 16,66 | 15,43 | 16,26 | 2,07% | - |
| 26.06.2026 | 16,19 | 16,35 | 15,18 | 15,93 | 0,73% | - |
| 25.06.2026 | 15,72 | 16,41 | 15,14 | 15,82 | 2,46% | 15,00 |
| 24.06.2026 | 17,48 | 18,10 | 15,36 | 15,44 | -15,82% | - |
| 23.06.2026 | 19,01 | 19,16 | 18,00 | 18,34 | -4,33% | - |
| 22.06.2026 | 19,22 | 19,62 | 18,26 | 19,17 | 0,39% | - |
| 19.06.2026 | 19,05 | 19,13 | 19,04 | 19,09 | 1,25% | - |
| 18.06.2026 | 18,14 | 19,03 | 18,02 | 18,86 | 2,58% | - |
| 17.06.2026 | 17,82 | 18,57 | 17,77 | 18,38 | 1,49% | - |
| 16.06.2026 | 18,68 | 19,08 | 17,69 | 18,11 | -3,70% | - |
| 15.06.2026 | 18,78 | 19,75 | 18,03 | 18,81 | -2,01% | - |
| 12.06.2026 | 18,93 | 19,51 | 18,22 | 19,19 | 6,46% | - |
| 11.06.2026 | 17,00 | 18,14 | 16,98 | 18,03 | 4,58% | - |
| 10.06.2026 | 17,09 | 17,71 | 16,39 | 17,24 | 4,68% | - |
| 09.06.2026 | 17,90 | 18,75 | 15,69 | 16,47 | -8,02% | - |
| 08.06.2026 | 17,90 | 18,26 | 17,41 | 17,90 | 2,70% | - |
| 05.06.2026 | 20,45 | 20,46 | 17,22 | 17,43 | -13,28% | 1.465,00 |
| 04.06.2026 | 19,90 | 20,38 | 18,45 | 20,10 | 1,46% | - |
| 03.06.2026 | 18,74 | 19,95 | 18,39 | 19,81 | 7,66% | - |
| 02.06.2026 | 17,66 | 19,44 | 17,34 | 18,40 | 1,24% | - |
| 01.06.2026 | 17,91 | 18,40 | 17,48 | 18,18 | 4,60% | - |
| 29.05.2026 | 18,51 | 19,01 | 17,30 | 17,38 | -7,06% | - |
| 28.05.2026 | 19,53 | 19,53 | 18,29 | 18,70 | -1,73% | - |
| 27.05.2026 | 19,54 | 20,45 | 18,54 | 19,03 | -1,19% | - |
| 26.05.2026 | 18,45 | 20,36 | 18,20 | 19,26 | 10,41% | 10,00 |
| 25.05.2026 | 17,34 | 17,46 | 17,34 | 17,44 | -1,39% | - |
| 22.05.2026 | 17,59 | 17,86 | 16,75 | 17,69 | 1,23% | - |
| 21.05.2026 | 17,30 | 17,86 | 17,17 | 17,47 | 11,31% | - |
| 20.05.2026 | 15,60 | 15,95 | 15,27 | 15,70 | 0,42% | - |
| 19.05.2026 | 15,84 | 16,00 | 14,32 | 15,63 | -0,16% | - |
| 18.05.2026 | 16,43 | 16,70 | 15,22 | 15,66 | -4,80% | - |
| 15.05.2026 | 17,56 | 17,66 | 16,10 | 16,45 | -5,11% | - |
| 14.05.2026 | 18,70 | 19,44 | 16,63 | 17,33 | -5,87% | - |
| 13.05.2026 | 14,37 | 18,90 | 14,20 | 18,41 | 12,19% | - |
| 12.05.2026 | 17,55 | 17,77 | 15,91 | 16,41 | -9,16% | - |
| 11.05.2026 | 16,94 | 18,21 | 16,61 | 18,07 | 8,11% | 304,00 |
| 08.05.2026 | 14,94 | 16,88 | 14,80 | 16,71 | 13,17% | 4,00 |
| 07.05.2026 | 15,99 | 15,99 | 14,51 | 14,77 | -7,11% | - |
| 06.05.2026 | 15,65 | 16,11 | 14,72 | 15,90 | 2,12% | - |
| 05.05.2026 | 15,61 | 16,46 | 15,08 | 15,57 | -0,89% | - |
| 04.05.2026 | 13,92 | 16,09 | 13,90 | 15,71 | 15,69% | - |
| 30.04.2026 | 12,09 | 13,73 | 11,81 | 13,58 | 12,84% | - |
| 29.04.2026 | 11,76 | 12,50 | 11,32 | 12,03 | 3,75% | - |
| 28.04.2026 | 13,53 | 13,71 | 11,47 | 11,60 | -13,37% | 800,00 |
| 27.04.2026 | 11,16 | 13,91 | 11,16 | 13,39 | 18,19% | - |
| 24.04.2026 | 10,18 | 11,78 | 10,11 | 11,33 | 6,89% | - |
| 23.04.2026 | 10,61 | 10,61 | 10,55 | 10,60 | 0,05% | - |
| 22.04.2026 | 10,49 | 10,73 | 10,39 | 10,59 | 3,62% | - |