8,690€
6,79%
Echtzeit-Aktienkurs QuickLogic Corp
Bid:
Ask:
Aktienkurse zur QuickLogic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,38 | 9,00 | 8,08 | 8,96 | 10,11% | - |
| 11.11.2026 | 7,04 | 8,42 | 6,97 | 8,14 | 12,82% | 200,00 |
| 10.11.2026 | 7,55 | 7,83 | 7,19 | 7,21 | -5,25% | - |
| 09.11.2026 | 7,24 | 7,79 | 7,20 | 7,61 | 5,77% | - |
| 06.11.2026 | 6,52 | 7,29 | 6,46 | 7,20 | 13,17% | - |
| 05.11.2026 | 7,35 | 7,41 | 6,36 | 6,36 | -13,73% | - |
| 04.11.2026 | 7,47 | 7,67 | 7,21 | 7,37 | -1,90% | - |
| 03.11.2026 | 7,45 | 7,80 | 7,36 | 7,52 | -1,51% | - |
| 02.11.2026 | 7,83 | 8,17 | 7,62 | 7,63 | 1,13% | - |
| 30.10.2026 | 8,27 | 8,27 | 7,53 | 7,55 | -8,24% | - |
| 29.10.2026 | 8,50 | 8,55 | 8,20 | 8,22 | -2,63% | - |
| 28.10.2026 | 8,47 | 8,62 | 8,28 | 8,45 | -0,53% | - |
| 27.10.2026 | 7,94 | 8,58 | 7,83 | 8,49 | 6,62% | - |
| 26.10.2026 | 7,85 | 8,15 | 7,74 | 7,96 | 1,47% | - |
| 23.10.2026 | 7,86 | 8,02 | 7,77 | 7,85 | -0,06% | 112,00 |
| 22.10.2026 | 8,52 | 8,52 | 7,79 | 7,85 | -7,24% | - |
| 21.10.2026 | 8,21 | 8,50 | 8,21 | 8,47 | 2,30% | - |
| 20.10.2026 | 8,27 | 8,36 | 7,96 | 8,28 | -1,95% | - |
| 19.10.2026 | 7,99 | 8,46 | 7,99 | 8,44 | 4,52% | - |
| 16.10.2026 | 8,34 | 8,36 | 8,02 | 8,08 | -3,44% | - |
| 15.10.2026 | 8,53 | 8,53 | 7,90 | 8,36 | -2,96% | 750,00 |
| 14.10.2026 | 9,28 | 9,32 | 8,55 | 8,62 | -7,04% | - |
| 13.10.2026 | 9,31 | 9,37 | 9,00 | 9,27 | -1,57% | - |
| 12.10.2026 | 9,72 | 9,73 | 9,35 | 9,42 | -2,49% | 10,00 |
| 09.10.2026 | 9,55 | 9,84 | 9,33 | 9,66 | 1,87% | - |
| 08.10.2026 | 10,02 | 10,08 | 9,37 | 9,48 | -4,39% | - |
| 07.10.2026 | 10,22 | 10,26 | 9,79 | 9,92 | -2,79% | - |
| 06.10.2026 | 10,38 | 10,55 | 10,20 | 10,20 | -1,59% | - |
| 05.10.2026 | 10,55 | 10,83 | 10,26 | 10,37 | -1,99% | - |
| 02.10.2026 | 10,39 | 10,80 | 10,38 | 10,58 | 1,15% | - |
| 01.10.2026 | 10,04 | 10,71 | 9,94 | 10,46 | 3,93% | - |
| 30.09.2026 | 9,89 | 10,07 | 9,76 | 10,06 | 1,36% | - |
| 29.09.2026 | 9,68 | 10,00 | 9,57 | 9,93 | 3,06% | 102,00 |
| 28.09.2026 | 9,67 | 9,73 | 9,46 | 9,63 | 0,42% | - |
| 25.09.2026 | 9,66 | 9,78 | 9,53 | 9,59 | 0,39% | - |
| 24.09.2026 | 9,86 | 9,91 | 9,38 | 9,55 | -0,96% | - |
| 23.09.2026 | 9,61 | 9,72 | 9,32 | 9,65 | 0,68% | - |
| 22.09.2026 | 9,36 | 9,65 | 9,35 | 9,58 | 2,82% | - |
| 21.09.2026 | 9,37 | 9,59 | 8,90 | 9,32 | 0,16% | - |
| 18.09.2026 | 9,25 | 9,35 | 9,14 | 9,30 | 0,49% | - |
| 17.09.2026 | 8,73 | 9,27 | 8,73 | 9,26 | 7,61% | - |
| 16.09.2026 | 8,84 | 8,98 | 8,48 | 8,60 | -1,91% | 15,00 |
| 15.09.2026 | 8,94 | 9,05 | 8,76 | 8,77 | -2,58% | - |
| 14.09.2026 | 9,33 | 9,39 | 8,70 | 9,00 | -3,54% | - |
| 11.09.2026 | 9,24 | 9,58 | 9,09 | 9,33 | 0,76% | - |
| 10.09.2026 | 9,22 | 9,29 | 9,00 | 9,26 | 0,16% | - |
| 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% | - |