9,235€
-0,97%
Echtzeit-Aktienkurs QuickLogic Corp
Bid:
Ask:
Aktienkurse zur QuickLogic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,28 | 9,30 | 9,09 | 9,14 | -1,98% | - |
| 08.09.2026 | 9,06 | 9,53 | 9,04 | 9,33 | 2,47% | - |
| 07.09.2026 | 9,10 | 9,13 | 9,09 | 9,10 | -1,25% | - |
| 04.09.2026 | 8,99 | 9,23 | 8,98 | 9,22 | 2,22% | - |
| 03.09.2026 | 8,93 | 9,22 | 8,82 | 9,02 | 0,67% | 500,00 |
| 02.09.2026 | 9,00 | 9,12 | 8,84 | 8,96 | -0,72% | 450,00 |
| 01.09.2026 | 9,12 | 9,21 | 8,79 | 9,02 | -1,37% | 950,00 |
| 31.08.2026 | 9,17 | 9,29 | 9,07 | 9,15 | -1,19% | - |
| 28.08.2026 | 9,59 | 9,66 | 9,26 | 9,26 | -3,64% | - |
| 27.08.2026 | 9,45 | 9,73 | 9,45 | 9,61 | 1,48% | 850,00 |
| 26.08.2026 | 9,60 | 9,66 | 9,40 | 9,47 | -1,76% | - |
| 25.08.2026 | 9,53 | 9,69 | 9,53 | 9,64 | 1,05% | - |
| 24.08.2026 | 9,65 | 9,65 | 9,22 | 9,54 | -1,60% | - |
| 21.08.2026 | 9,56 | 9,72 | 9,39 | 9,69 | 0,88% | - |
| 20.08.2026 | 9,81 | 9,83 | 9,47 | 9,61 | -2,59% | - |
| 19.08.2026 | 10,21 | 10,30 | 9,80 | 9,86 | -4,27% | - |
| 18.08.2026 | 10,73 | 10,78 | 9,94 | 10,30 | -4,28% | 3.500,00 |
| 17.08.2026 | 10,84 | 11,14 | 10,76 | 10,76 | -0,92% | - |
| 14.08.2026 | 10,71 | 11,16 | 10,70 | 10,86 | 1,50% | - |
| 13.08.2026 | 11,19 | 11,28 | 10,63 | 10,70 | -4,04% | - |
| 12.08.2026 | 12,09 | 12,19 | 10,70 | 11,15 | -10,08% | - |
| 11.08.2026 | 11,75 | 12,40 | 11,74 | 12,40 | 4,91% | 2,00 |
| 10.08.2026 | 12,38 | 12,74 | 11,82 | 11,82 | -4,98% | 2,00 |
| 07.08.2026 | 11,84 | 12,57 | 11,84 | 12,44 | 4,36% | - |
| 06.08.2026 | 11,82 | 12,39 | 11,55 | 11,92 | 0,25% | - |
| 05.08.2026 | 12,47 | 12,47 | 11,89 | 11,89 | 1,89% | - |
| 04.08.2026 | 11,54 | 11,67 | 11,54 | 11,67 | 8,36% | - |
| 03.08.2026 | 11,26 | 11,31 | 10,77 | 10,77 | -5,19% | - |
| 31.07.2026 | 11,10 | 11,55 | 10,89 | 11,36 | 1,97% | - |
| 30.07.2026 | 10,25 | 11,21 | 10,24 | 11,14 | 7,74% | - |
| 29.07.2026 | 10,60 | 10,85 | 10,21 | 10,34 | -2,54% | - |
| 28.07.2026 | 11,15 | 11,28 | 10,55 | 10,61 | -6,27% | 450,00 |
| 27.07.2026 | 11,02 | 11,36 | 10,65 | 11,32 | 3,10% | - |
| 24.07.2026 | 11,57 | 11,62 | 10,94 | 10,98 | -6,23% | - |
| 23.07.2026 | 11,88 | 11,97 | 11,47 | 11,71 | -2,90% | - |
| 22.07.2026 | 12,20 | 12,53 | 12,01 | 12,06 | -2,43% | 1.550,00 |
| 21.07.2026 | 10,98 | 12,36 | 10,98 | 12,36 | 12,06% | 250,00 |
| 20.07.2026 | 11,18 | 11,58 | 11,03 | 11,03 | -3,33% | - |
| 17.07.2026 | 11,14 | 11,60 | 10,72 | 11,41 | 0,71% | - |
| 16.07.2026 | 12,19 | 12,25 | 11,28 | 11,33 | -8,48% | - |
| 15.07.2026 | 12,65 | 13,00 | 12,00 | 12,38 | -3,81% | - |
| 14.07.2026 | 12,65 | 13,20 | 12,65 | 12,87 | 0,31% | - |
| 13.07.2026 | 13,46 | 13,49 | 12,78 | 12,83 | -6,14% | - |
| 10.07.2026 | 13,97 | 14,02 | 13,22 | 13,67 | -3,12% | - |
| 09.07.2026 | 13,53 | 14,39 | 13,50 | 14,11 | 2,99% | 487,00 |
| 08.07.2026 | 12,93 | 13,75 | 12,74 | 13,70 | 4,34% | - |
| 07.07.2026 | 13,99 | 14,04 | 12,69 | 13,13 | -7,21% | - |
| 06.07.2026 | 13,81 | 14,80 | 13,81 | 14,15 | 1,65% | - |
| 03.07.2026 | 13,82 | 14,21 | 13,81 | 13,92 | -0,43% | 4.000,00 |
| 02.07.2026 | 15,48 | 15,49 | 13,85 | 13,98 | -10,67% | - |
| 01.07.2026 | 17,19 | 17,30 | 15,65 | 15,65 | -9,22% | - |
| 30.06.2026 | 16,42 | 17,62 | 16,41 | 17,24 | 5,38% | - |
| 29.06.2026 | 16,09 | 16,42 | 15,31 | 16,36 | 1,61% | - |
| 26.06.2026 | 15,25 | 16,10 | 15,01 | 16,10 | 1,64% | - |
| 25.06.2026 | 15,76 | 16,18 | 15,50 | 15,84 | -7,91% | - |
| 24.06.2026 | 17,27 | 17,67 | 17,20 | 17,20 | -0,29% | - |
| 23.06.2026 | 18,86 | 18,86 | 17,25 | 17,25 | -8,29% | 200,00 |
| 22.06.2026 | 18,79 | 19,10 | 18,19 | 18,81 | 0,27% | - |
| 19.06.2026 | 18,84 | 18,84 | 18,76 | 18,76 | -0,42% | - |
| 18.06.2026 | 18,09 | 18,84 | 17,92 | 18,84 | 4,38% | - |
| 17.06.2026 | 17,55 | 18,50 | 17,54 | 18,05 | 3,03% | - |
| 16.06.2026 | 18,45 | 18,76 | 17,50 | 17,52 | -5,60% | - |
| 15.06.2026 | 19,25 | 19,29 | 18,05 | 18,56 | -0,38% | - |
| 12.06.2026 | 18,60 | 19,20 | 18,30 | 18,63 | 0,81% | - |
| 11.06.2026 | 16,79 | 18,48 | 16,79 | 18,48 | 10,66% | 1.560,00 |
| 10.06.2026 | 16,77 | 17,34 | 15,87 | 16,70 | -8,29% | - |
| 09.06.2026 | 17,77 | 18,21 | 17,73 | 18,21 | 1,56% | - |
| 08.06.2026 | 17,40 | 18,00 | 17,40 | 17,93 | 3,88% | - |
| 05.06.2026 | 20,18 | 20,18 | 17,09 | 17,26 | -6,14% | 2.930,00 |
| 04.06.2026 | 18,88 | 18,91 | 18,35 | 18,39 | -6,74% | - |
| 03.06.2026 | 18,46 | 19,72 | 18,21 | 19,72 | 6,54% | - |
| 02.06.2026 | 17,42 | 18,72 | 17,41 | 18,51 | 4,22% | - |
| 01.06.2026 | 17,71 | 18,10 | 17,30 | 17,76 | -5,23% | - |
| 29.05.2026 | 18,47 | 18,74 | 18,25 | 18,74 | 2,35% | - |
| 28.05.2026 | 18,71 | 18,97 | 18,31 | 18,31 | -3,93% | - |
| 27.05.2026 | 19,57 | 19,98 | 18,80 | 19,06 | -1,45% | - |
| 26.05.2026 | 17,80 | 19,34 | 17,80 | 19,34 | 11,99% | - |
| 25.05.2026 | 17,16 | 17,30 | 17,16 | 17,27 | 1,11% | - |
| 22.05.2026 | 17,17 | 17,51 | 16,67 | 17,08 | 0,12% | - |
| 21.05.2026 | 17,33 | 17,43 | 16,96 | 17,06 | -1,95% | - |
| 20.05.2026 | 15,25 | 17,42 | 15,25 | 17,40 | 14,32% | 190,00 |
| 19.05.2026 | 15,60 | 15,65 | 14,26 | 15,22 | -2,12% | - |
| 18.05.2026 | 16,07 | 16,26 | 15,24 | 15,55 | -3,89% | - |
| 15.05.2026 | 17,28 | 17,29 | 16,07 | 16,18 | -14,53% | - |
| 14.05.2026 | 18,53 | 18,93 | 18,41 | 18,93 | 31,09% | 163,00 |
| 13.05.2026 | 14,48 | 14,48 | 14,44 | 14,44 | -11,08% | - |
| 12.05.2026 | 17,49 | 17,50 | 15,70 | 16,24 | -6,99% | - |
| 11.05.2026 | 17,40 | 17,98 | 16,73 | 17,46 | 18,45% | 660,00 |
| 08.05.2026 | 14,74 | 14,88 | 14,60 | 14,74 | 0,07% | - |
| 07.05.2026 | 15,61 | 15,64 | 14,37 | 14,73 | -6,00% | - |
| 06.05.2026 | 15,33 | 15,92 | 14,92 | 15,67 | 2,02% | - |
| 05.05.2026 | 15,46 | 16,18 | 15,12 | 15,36 | -0,84% | 60,00 |
| 04.05.2026 | 13,72 | 15,81 | 13,70 | 15,49 | 15,42% | - |
| 30.04.2026 | 11,83 | 13,53 | 11,83 | 13,42 | 12,87% | 50,00 |
| 29.04.2026 | 11,39 | 11,99 | 11,37 | 11,89 | 4,39% | - |
| 28.04.2026 | 13,23 | 13,23 | 11,39 | 11,39 | -6,41% | 800,00 |
| 27.04.2026 | 10,97 | 13,18 | 10,96 | 12,17 | 9,94% | - |
| 24.04.2026 | 10,01 | 11,18 | 9,98 | 11,07 | 11,54% | - |
| 23.04.2026 | 10,40 | 10,56 | 9,86 | 9,93 | -5,21% | - |
| 22.04.2026 | 10,32 | 10,49 | 10,31 | 10,47 | 2,25% | - |