14,270€
4,16%
Echtzeit-Aktienkurs QuickLogic Corp.
Bid:
Ask:
Aktienkurse zur QuickLogic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,75 | 14,54 | 13,69 | 14,33 | 4,37% | 9.253,00 |
| 08.07.2026 | 13,17 | 13,85 | 12,87 | 13,73 | 4,57% | - |
| 07.07.2026 | 14,20 | 14,23 | 12,67 | 13,13 | -7,47% | - |
| 06.07.2026 | 14,02 | 14,90 | 14,01 | 14,19 | 0,92% | - |
| 03.07.2026 | 14,02 | 14,11 | 14,00 | 14,06 | 0,32% | 56.000,00 |
| 02.07.2026 | 15,70 | 15,84 | 13,85 | 14,02 | -10,79% | - |
| 01.07.2026 | 17,45 | 17,51 | 15,58 | 15,71 | -10,02% | - |
| 30.06.2026 | 16,68 | 17,82 | 16,58 | 17,46 | 5,34% | - |
| 29.06.2026 | 16,34 | 16,74 | 15,45 | 16,58 | 2,95% | - |
| 26.06.2026 | 15,35 | 16,47 | 15,18 | 16,10 | -0,37% | - |
| 25.06.2026 | 15,92 | 16,41 | 15,15 | 16,16 | -6,05% | - |
| 24.06.2026 | 17,53 | 17,96 | 15,13 | 17,20 | -3,45% | - |
| 23.06.2026 | 19,14 | 19,15 | 17,62 | 17,82 | -6,92% | 6.800,00 |
| 22.06.2026 | 19,09 | 19,62 | 18,27 | 19,14 | 2,03% | - |
| 19.06.2026 | 19,11 | 19,12 | 18,76 | 18,76 | -0,42% | - |
| 18.06.2026 | 18,20 | 19,20 | 18,03 | 18,84 | 3,86% | - |
| 17.06.2026 | 17,82 | 18,82 | 17,75 | 18,14 | 2,02% | - |
| 16.06.2026 | 18,73 | 18,98 | 17,69 | 17,78 | -5,15% | - |
| 15.06.2026 | 19,75 | 19,75 | 18,02 | 18,75 | -0,37% | - |
| 12.06.2026 | 18,88 | 19,44 | 18,34 | 18,82 | 0,13% | - |
| 11.06.2026 | 17,03 | 18,85 | 17,00 | 18,79 | 10,63% | 8.570,00 |
| 10.06.2026 | 17,04 | 17,72 | 16,04 | 16,99 | -0,59% | - |
| 09.06.2026 | 18,03 | 18,71 | 15,69 | 17,09 | -5,19% | - |
| 08.06.2026 | 17,90 | 18,26 | 17,48 | 18,02 | 3,95% | - |
| 05.06.2026 | 20,43 | 20,45 | 17,22 | 17,34 | -15,27% | 24.905,00 |
| 04.06.2026 | 19,13 | 20,96 | 18,46 | 20,46 | 3,75% | - |
| 03.06.2026 | 18,74 | 20,00 | 18,36 | 19,72 | 5,17% | - |
| 02.06.2026 | 17,68 | 19,48 | 17,46 | 18,75 | 5,49% | - |
| 01.06.2026 | 17,81 | 18,40 | 17,48 | 17,78 | 0,25% | - |
| 29.05.2026 | 18,52 | 19,00 | 17,12 | 17,73 | -4,08% | - |
| 28.05.2026 | 19,00 | 19,31 | 18,29 | 18,49 | -4,54% | - |
| 27.05.2026 | 19,88 | 20,27 | 18,54 | 19,37 | -0,92% | - |
| 26.05.2026 | 18,20 | 20,39 | 18,20 | 19,55 | 11,78% | - |
| 25.05.2026 | 17,42 | 17,51 | 17,41 | 17,49 | 1,10% | - |
| 22.05.2026 | 17,40 | 17,87 | 16,83 | 17,30 | -0,46% | - |
| 21.05.2026 | 17,58 | 17,78 | 17,17 | 17,38 | -1,11% | - |
| 20.05.2026 | 15,44 | 17,72 | 15,16 | 17,57 | 13,65% | 4.940,00 |
| 19.05.2026 | 15,83 | 15,89 | 14,29 | 15,46 | -1,93% | - |
| 18.05.2026 | 16,31 | 16,69 | 15,22 | 15,77 | -3,93% | - |
| 15.05.2026 | 17,66 | 17,68 | 16,10 | 16,41 | -6,97% | - |
| 14.05.2026 | 18,73 | 19,43 | 16,64 | 17,64 | -5,34% | 815,00 |
| 13.05.2026 | 14,30 | 18,90 | 14,30 | 18,64 | 14,92% | - |
| 12.05.2026 | 17,74 | 17,80 | 15,91 | 16,22 | -7,69% | - |
| 11.05.2026 | 17,41 | 18,22 | 16,57 | 17,57 | 4,12% | 4.620,00 |
| 08.05.2026 | 14,96 | 16,88 | 14,79 | 16,87 | 12,62% | - |
| 07.05.2026 | 15,85 | 15,95 | 14,51 | 14,98 | -4,40% | - |
| 06.05.2026 | 15,50 | 16,12 | 14,72 | 15,67 | 0,90% | - |
| 05.05.2026 | 15,94 | 16,30 | 15,08 | 15,53 | -0,61% | 1.350,00 |
| 04.05.2026 | 13,93 | 16,08 | 13,90 | 15,63 | 14,89% | - |
| 30.04.2026 | 12,02 | 13,73 | 11,81 | 13,60 | 12,68% | 1.025,00 |
| 29.04.2026 | 11,57 | 12,51 | 11,32 | 12,07 | 4,55% | - |
| 28.04.2026 | 13,40 | 13,58 | 11,46 | 11,55 | -13,78% | 15.200,00 |
| 27.04.2026 | 11,14 | 14,31 | 11,13 | 13,39 | 20,96% | - |
| 24.04.2026 | 10,17 | 11,78 | 10,11 | 11,07 | 8,74% | - |
| 23.04.2026 | 10,55 | 10,68 | 9,94 | 10,18 | -4,32% | - |
| 22.04.2026 | 10,47 | 10,73 | 10,39 | 10,64 | 3,91% | - |
| 21.04.2026 | 10,16 | 10,79 | 10,16 | 10,24 | 1,26% | - |
| 20.04.2026 | 10,08 | 10,47 | 9,83 | 10,11 | 0,93% | 510,00 |
| 17.04.2026 | 10,55 | 10,70 | 9,93 | 10,02 | -3,09% | - |
| 16.04.2026 | 10,46 | 10,65 | 10,12 | 10,34 | -1,01% | - |
| 15.04.2026 | 9,99 | 10,45 | 9,86 | 10,45 | 4,52% | - |
| 14.04.2026 | 9,58 | 10,02 | 9,45 | 9,99 | 4,42% | - |
| 13.04.2026 | 9,45 | 9,66 | 9,31 | 9,57 | 2,30% | 3.640,00 |
| 10.04.2026 | 9,23 | 9,77 | 9,07 | 9,36 | 1,41% | - |
| 09.04.2026 | 8,57 | 9,27 | 8,53 | 9,23 | 7,04% | - |
| 08.04.2026 | 8,71 | 8,80 | 8,20 | 8,62 | 0,85% | - |
| 07.04.2026 | 8,58 | 8,72 | 8,31 | 8,55 | -0,64% | - |
| 02.04.2026 | 8,55 | 8,80 | 8,18 | 8,60 | 0,00% | - |
| 01.04.2026 | 8,15 | 8,80 | 8,05 | 8,60 | 5,85% | - |
| 31.03.2026 | 7,98 | 8,18 | 7,83 | 8,13 | 3,50% | - |
| 30.03.2026 | 8,30 | 8,40 | 7,73 | 7,85 | -5,14% | - |
| 27.03.2026 | 8,35 | 8,35 | 8,13 | 8,28 | -0,30% | - |
| 26.03.2026 | 8,60 | 8,65 | 8,25 | 8,30 | -3,77% | - |
| 25.03.2026 | 8,13 | 8,80 | 8,13 | 8,63 | 8,49% | 6.300,00 |
| 24.03.2026 | 7,98 | 8,28 | 7,88 | 7,95 | 0,00% | - |
| 23.03.2026 | 7,90 | 8,28 | 7,88 | 7,95 | -0,93% | - |
| 20.03.2026 | 8,18 | 8,28 | 7,83 | 8,03 | -2,13% | - |
| 19.03.2026 | 8,05 | 8,35 | 7,75 | 8,20 | 2,18% | - |
| 18.03.2026 | 7,95 | 8,05 | 7,53 | 8,03 | 1,26% | - |
| 17.03.2026 | 7,83 | 8,70 | 7,63 | 7,93 | 0,96% | - |
| 16.03.2026 | 8,00 | 8,15 | 7,83 | 7,85 | -0,32% | - |
| 13.03.2026 | 7,70 | 8,30 | 7,65 | 7,88 | 2,61% | - |
| 12.03.2026 | 8,05 | 8,50 | 7,63 | 7,68 | -4,95% | - |
| 11.03.2026 | 8,25 | 8,40 | 7,75 | 8,08 | -1,82% | - |
| 10.03.2026 | 7,43 | 8,38 | 7,23 | 8,23 | 11,53% | - |
| 09.03.2026 | 7,43 | 7,45 | 6,95 | 7,38 | -1,67% | - |
| 06.03.2026 | 7,58 | 7,88 | 7,25 | 7,50 | -0,66% | - |
| 05.03.2026 | 7,75 | 8,10 | 7,43 | 7,55 | -0,66% | - |
| 04.03.2026 | 6,68 | 8,23 | 6,53 | 7,60 | 13,86% | - |
| 03.03.2026 | 6,88 | 6,88 | 6,45 | 6,68 | -3,61% | - |
| 02.03.2026 | 6,93 | 7,08 | 6,80 | 6,93 | -1,42% | - |
| 27.02.2026 | 6,88 | 7,03 | 6,73 | 7,03 | 1,44% | - |
| 26.02.2026 | 6,93 | 7,00 | 6,63 | 6,93 | -0,36% | - |
| 25.02.2026 | 6,73 | 7,05 | 6,68 | 6,95 | 2,96% | - |
| 24.02.2026 | 6,83 | 6,85 | 6,68 | 6,75 | 0,00% | - |
| 23.02.2026 | 6,83 | 6,88 | 6,68 | 6,75 | -2,17% | - |
| 20.02.2026 | 6,95 | 7,13 | 6,73 | 6,90 | -1,08% | - |
| 19.02.2026 | 6,88 | 6,98 | 6,55 | 6,98 | 2,57% | - |
| 18.02.2026 | 6,30 | 7,05 | 6,30 | 6,80 | 8,37% | - |
| 17.02.2026 | 5,75 | 6,45 | 5,75 | 6,28 | 8,66% | - |