17,730€
-3,17%
Echtzeit-Aktienkurs QuickLogic Corp.
Bid:
Ask:
Aktienkurse zur QuickLogic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,52 | 19,00 | 17,12 | 17,80 | -3,71% | - |
| 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% | - |
| 16.02.2026 | 5,78 | 5,80 | 5,78 | 5,78 | 0,87% | - |
| 13.02.2026 | 5,65 | 5,85 | 5,63 | 5,73 | 2,23% | - |
| 12.02.2026 | 5,93 | 6,00 | 5,58 | 5,60 | -4,68% | - |
| 11.02.2026 | 5,85 | 6,13 | 5,80 | 5,88 | 0,43% | - |
| 10.02.2026 | 6,05 | 6,10 | 5,85 | 5,85 | -3,70% | - |
| 09.02.2026 | 6,00 | 6,10 | 5,95 | 6,08 | 1,25% | - |
| 06.02.2026 | 5,50 | 6,15 | 5,50 | 6,00 | 11,11% | - |
| 05.02.2026 | 5,65 | 5,73 | 5,40 | 5,40 | -3,57% | - |
| 04.02.2026 | 6,00 | 6,15 | 5,53 | 5,60 | -5,08% | - |
| 03.02.2026 | 6,28 | 6,35 | 5,75 | 5,90 | -4,84% | 1.241,00 |
| 02.02.2026 | 6,15 | 6,55 | 6,15 | 6,20 | -0,40% | - |
| 30.01.2026 | 6,68 | 6,73 | 6,13 | 6,23 | -5,68% | - |
| 29.01.2026 | 6,78 | 6,93 | 6,38 | 6,60 | -2,94% | - |
| 28.01.2026 | 6,93 | 7,15 | 6,70 | 6,80 | -1,81% | - |
| 27.01.2026 | 6,93 | 7,05 | 6,83 | 6,93 | -0,36% | - |
| 26.01.2026 | 7,18 | 7,28 | 6,78 | 6,95 | -2,11% | - |
| 23.01.2026 | 7,53 | 7,55 | 7,05 | 7,10 | -4,70% | - |
| 22.01.2026 | 7,70 | 7,90 | 7,45 | 7,45 | -1,97% | - |
| 21.01.2026 | 7,55 | 7,88 | 7,43 | 7,60 | 1,67% | - |
| 20.01.2026 | 7,18 | 7,65 | 6,93 | 7,48 | 3,46% | - |
| 19.01.2026 | 7,20 | 7,23 | 7,18 | 7,23 | -0,69% | - |
| 16.01.2026 | 6,73 | 7,30 | 6,68 | 7,28 | 8,18% | - |
| 15.01.2026 | 6,73 | 6,98 | 6,70 | 6,73 | -0,37% | - |
| 14.01.2026 | 6,30 | 6,93 | 6,30 | 6,75 | 6,72% | - |
| 13.01.2026 | 6,23 | 6,48 | 6,23 | 6,33 | 1,20% | - |
| 12.01.2026 | 6,63 | 6,65 | 6,18 | 6,25 | -5,30% | - |
| 09.01.2026 | 6,40 | 6,78 | 6,20 | 6,60 | 2,72% | - |
| 08.01.2026 | 6,28 | 6,43 | 6,08 | 6,43 | 2,39% | - |
| 07.01.2026 | 6,23 | 6,33 | 6,05 | 6,28 | 2,03% | - |