17,730€
-5,16%
Echtzeit-Aktienkurs QuickLogic Corp.
Bid:
Ask:
Aktienkurse zur QuickLogic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 10,14 | 10,23 | 10,14 | 10,22 | 1,36% | - |
| 20.04.2026 | 9,95 | 10,09 | 9,95 | 10,08 | -0,96% | - |
| 17.04.2026 | 10,52 | 10,70 | 9,93 | 10,18 | -2,91% | - |
| 16.04.2026 | 10,37 | 10,65 | 10,13 | 10,49 | 1,60% | 2.525,00 |
| 15.04.2026 | 10,07 | 10,35 | 9,86 | 10,32 | 3,95% | - |
| 14.04.2026 | 9,55 | 9,94 | 9,50 | 9,93 | 4,25% | - |
| 13.04.2026 | 9,49 | 9,66 | 9,31 | 9,52 | -1,55% | 104,00 |
| 10.04.2026 | 9,37 | 9,76 | 9,07 | 9,67 | 5,68% | - |
| 09.04.2026 | 8,58 | 9,25 | 8,50 | 9,15 | 5,08% | - |
| 08.04.2026 | 8,57 | 8,73 | 8,51 | 8,71 | 4,06% | - |
| 07.04.2026 | 8,62 | 8,62 | 8,33 | 8,37 | -0,95% | - |
| 02.04.2026 | 8,63 | 8,63 | 8,18 | 8,45 | 4,00% | - |
| 01.04.2026 | 8,18 | 8,18 | 8,10 | 8,13 | 3,50% | - |
| 31.03.2026 | 7,93 | 8,00 | 7,83 | 7,85 | -1,57% | - |
| 30.03.2026 | 8,28 | 8,40 | 7,95 | 7,98 | -4,49% | - |
| 27.03.2026 | 8,33 | 8,35 | 8,33 | 8,35 | -2,91% | - |
| 26.03.2026 | 8,60 | 8,65 | 8,55 | 8,60 | -1,15% | - |
| 25.03.2026 | 8,15 | 8,75 | 8,13 | 8,70 | 9,09% | - |
| 24.03.2026 | 8,13 | 8,13 | 7,93 | 7,98 | -0,93% | - |
| 23.03.2026 | 7,95 | 8,05 | 7,90 | 8,05 | 0,63% | - |
| 20.03.2026 | 8,18 | 8,33 | 7,83 | 8,00 | -0,62% | - |
| 19.03.2026 | 8,05 | 8,05 | 8,00 | 8,05 | 1,26% | - |
| 18.03.2026 | 7,88 | 7,95 | 7,88 | 7,95 | -2,15% | - |
| 17.03.2026 | 7,83 | 8,33 | 7,78 | 8,13 | 3,17% | - |
| 16.03.2026 | 8,03 | 8,03 | 7,88 | 7,88 | 2,27% | - |
| 13.03.2026 | 7,73 | 7,73 | 7,70 | 7,70 | 0,98% | - |
| 12.03.2026 | 8,08 | 8,50 | 7,63 | 7,63 | -7,01% | 57,00 |
| 11.03.2026 | 8,03 | 8,25 | 7,95 | 8,20 | 10,44% | - |
| 10.03.2026 | 7,38 | 7,43 | 7,38 | 7,43 | 0,34% | - |
| 09.03.2026 | 7,43 | 7,43 | 7,38 | 7,40 | -2,31% | - |
| 06.03.2026 | 7,53 | 7,58 | 7,53 | 7,58 | -3,50% | - |
| 05.03.2026 | 7,48 | 7,88 | 7,48 | 7,85 | 17,60% | - |
| 04.03.2026 | 6,73 | 6,73 | 6,48 | 6,68 | -2,55% | - |
| 03.03.2026 | 6,93 | 6,93 | 6,83 | 6,85 | 0,00% | - |
| 02.03.2026 | 6,98 | 7,05 | 6,83 | 6,85 | -2,49% | - |
| 27.02.2026 | 6,88 | 7,03 | 6,73 | 7,03 | 1,44% | - |
| 26.02.2026 | 6,93 | 6,93 | 6,93 | 6,93 | 2,97% | - |
| 25.02.2026 | 6,73 | 6,73 | 6,70 | 6,73 | -0,74% | - |
| 24.02.2026 | 6,78 | 6,85 | 6,73 | 6,78 | -0,37% | - |
| 23.02.2026 | 6,88 | 6,88 | 6,80 | 6,80 | -2,16% | - |
| 20.02.2026 | 6,95 | 7,00 | 6,85 | 6,95 | 1,09% | - |
| 19.02.2026 | 6,85 | 7,03 | 6,85 | 6,88 | 4,56% | - |
| 18.02.2026 | 6,30 | 6,70 | 6,28 | 6,58 | 6,91% | - |
| 17.02.2026 | 5,75 | 6,30 | 5,75 | 6,15 | 6,49% | - |
| 16.02.2026 | 5,75 | 5,78 | 5,75 | 5,78 | 2,21% | - |
| 13.02.2026 | 5,63 | 5,73 | 5,63 | 5,65 | 0,00% | - |
| 12.02.2026 | 5,85 | 6,00 | 5,60 | 5,65 | -3,83% | - |
| 11.02.2026 | 5,85 | 5,88 | 5,85 | 5,88 | -2,89% | - |
| 10.02.2026 | 6,08 | 6,08 | 6,05 | 6,05 | 0,83% | - |
| 09.02.2026 | 6,05 | 6,05 | 6,00 | 6,00 | 9,09% | - |
| 06.02.2026 | 5,50 | 5,50 | 5,45 | 5,50 | -2,65% | - |
| 05.02.2026 | 5,73 | 5,73 | 5,65 | 5,65 | -5,83% | - |
| 04.02.2026 | 5,98 | 6,00 | 5,98 | 6,00 | 3,90% | - |
| 03.02.2026 | 6,28 | 6,35 | 5,75 | 5,78 | -9,77% | - |
| 02.02.2026 | 6,23 | 6,55 | 6,15 | 6,40 | -4,12% | - |
| 30.01.2026 | 6,70 | 6,70 | 6,63 | 6,68 | 0,75% | - |
| 29.01.2026 | 6,78 | 6,93 | 6,40 | 6,63 | -4,33% | - |
| 28.01.2026 | 6,93 | 7,03 | 6,93 | 6,93 | 0,36% | - |
| 27.01.2026 | 6,93 | 6,95 | 6,88 | 6,90 | -3,83% | - |
| 26.01.2026 | 7,23 | 7,23 | 7,18 | 7,18 | 0,00% | - |
| 23.01.2026 | 7,55 | 7,58 | 7,10 | 7,18 | -7,42% | - |
| 22.01.2026 | 7,70 | 7,75 | 7,70 | 7,75 | 4,38% | - |
| 21.01.2026 | 7,50 | 7,68 | 7,43 | 7,43 | -1,00% | - |
| 20.01.2026 | 7,20 | 7,65 | 6,93 | 7,50 | 3,45% | 11,00 |
| 19.01.2026 | 7,20 | 7,25 | 7,18 | 7,25 | 1,75% | - |
| 16.01.2026 | 6,70 | 7,25 | 6,63 | 7,13 | 5,56% | - |
| 15.01.2026 | 6,75 | 6,85 | 6,65 | 6,75 | 7,14% | 574,00 |
| 14.01.2026 | 6,30 | 6,30 | 6,30 | 6,30 | 1,20% | - |
| 13.01.2026 | 6,23 | 6,28 | 6,10 | 6,23 | -1,97% | - |
| 12.01.2026 | 6,68 | 6,68 | 6,18 | 6,35 | -4,15% | - |
| 09.01.2026 | 6,40 | 6,73 | 6,20 | 6,63 | 6,85% | - |
| 08.01.2026 | 6,13 | 6,30 | 6,13 | 6,20 | 1,22% | - |
| 07.01.2026 | 6,23 | 6,23 | 6,00 | 6,13 | 5,60% | - |