9,240€
-0,91%
Echtzeit-Aktienkurs QuickLogic Corp.
Bid:
Ask:
Aktienkurse zur QuickLogic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,42 | 9,42 | 9,13 | 9,24 | -0,91% | - |
| 08.09.2026 | 9,19 | 9,65 | 9,17 | 9,33 | 1,16% | - |
| 07.09.2026 | 9,23 | 9,25 | 9,21 | 9,22 | -0,43% | - |
| 04.09.2026 | 9,12 | 9,39 | 9,10 | 9,26 | 1,42% | - |
| 03.09.2026 | 9,07 | 9,35 | 8,84 | 9,13 | 0,58% | 12.000,00 |
| 02.09.2026 | 9,12 | 9,17 | 8,87 | 9,08 | -0,44% | 9.450,00 |
| 01.09.2026 | 9,26 | 9,35 | 8,84 | 9,12 | -1,51% | 32.300,00 |
| 31.08.2026 | 9,30 | 9,46 | 9,16 | 9,26 | -0,89% | - |
| 28.08.2026 | 9,72 | 9,79 | 9,33 | 9,34 | -3,93% | - |
| 27.08.2026 | 9,59 | 9,81 | 9,59 | 9,72 | 1,46% | 40.800,00 |
| 26.08.2026 | 9,75 | 9,85 | 9,51 | 9,58 | -1,69% | - |
| 25.08.2026 | 9,53 | 9,82 | 9,53 | 9,75 | 0,64% | - |
| 24.08.2026 | 9,79 | 9,80 | 9,27 | 9,68 | -0,07% | - |
| 21.08.2026 | 9,70 | 10,02 | 9,48 | 9,69 | 0,88% | - |
| 20.08.2026 | 9,95 | 10,07 | 9,55 | 9,61 | -3,50% | - |
| 19.08.2026 | 10,41 | 10,52 | 9,72 | 9,95 | -3,37% | - |
| 18.08.2026 | 10,90 | 10,92 | 10,08 | 10,30 | -5,68% | 14.600,00 |
| 17.08.2026 | 11,01 | 11,36 | 10,86 | 10,92 | -1,04% | - |
| 14.08.2026 | 10,89 | 11,34 | 10,84 | 11,04 | 1,10% | - |
| 13.08.2026 | 11,36 | 11,43 | 10,69 | 10,92 | -3,83% | - |
| 12.08.2026 | 12,27 | 12,32 | 10,62 | 11,35 | -7,99% | - |
| 11.08.2026 | 11,92 | 12,45 | 11,79 | 12,34 | 3,39% | 88,00 |
| 10.08.2026 | 12,57 | 12,73 | 11,89 | 11,93 | -5,20% | 102,00 |
| 07.08.2026 | 12,02 | 12,77 | 12,02 | 12,59 | 4,53% | - |
| 06.08.2026 | 12,00 | 12,60 | 11,84 | 12,04 | 0,42% | - |
| 05.08.2026 | 12,75 | 12,75 | 11,97 | 11,99 | 2,74% | - |
| 04.08.2026 | 11,67 | 12,84 | 11,65 | 11,67 | 0,30% | - |
| 03.08.2026 | 11,43 | 11,85 | 10,95 | 11,64 | 2,51% | - |
| 31.07.2026 | 11,24 | 11,68 | 10,94 | 11,35 | 1,48% | - |
| 30.07.2026 | 10,40 | 11,33 | 10,38 | 11,19 | 7,55% | - |
| 29.07.2026 | 10,75 | 11,54 | 10,22 | 10,40 | -1,98% | - |
| 28.07.2026 | 11,08 | 11,43 | 10,15 | 10,61 | -6,27% | 18.450,00 |
| 27.07.2026 | 11,42 | 11,42 | 10,57 | 11,32 | 1,52% | - |
| 24.07.2026 | 11,74 | 11,80 | 10,84 | 11,15 | -4,99% | - |
| 23.07.2026 | 11,87 | 12,19 | 11,48 | 11,74 | -2,90% | - |
| 22.07.2026 | 12,38 | 12,59 | 12,04 | 12,09 | -2,42% | 5.450,00 |
| 21.07.2026 | 11,15 | 12,44 | 11,14 | 12,39 | 12,28% | 9.500,00 |
| 20.07.2026 | 11,35 | 11,67 | 11,03 | 11,03 | -2,82% | - |
| 17.07.2026 | 11,31 | 11,66 | 10,62 | 11,35 | -0,35% | - |
| 16.07.2026 | 12,36 | 12,41 | 11,23 | 11,39 | -8,00% | - |
| 15.07.2026 | 12,84 | 13,24 | 11,98 | 12,38 | -3,81% | - |
| 14.07.2026 | 12,84 | 13,37 | 12,80 | 12,87 | 0,08% | - |
| 13.07.2026 | 13,67 | 13,70 | 12,75 | 12,86 | -6,13% | - |
| 10.07.2026 | 14,15 | 14,22 | 13,16 | 13,70 | -3,25% | - |
| 09.07.2026 | 13,75 | 14,54 | 13,69 | 14,16 | 3,13% | 14.123,00 |
| 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% | - |