17,740€
-3,11%
Echtzeit-Aktienkurs QuickLogic Corp
Bid:
Ask:
Aktienkurse zur QuickLogic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 10,02 | 10,55 | 9,91 | 10,24 | 2,71% | - |
| 20.04.2026 | 9,94 | 10,37 | 9,69 | 9,97 | -0,50% | 60,00 |
| 17.04.2026 | 10,39 | 10,50 | 9,85 | 10,02 | -3,09% | - |
| 16.04.2026 | 10,31 | 10,47 | 10,07 | 10,34 | 0,29% | - |
| 15.04.2026 | 9,84 | 10,31 | 9,69 | 10,31 | 4,51% | - |
| 14.04.2026 | 9,44 | 9,87 | 9,41 | 9,87 | 4,67% | - |
| 13.04.2026 | 9,30 | 9,55 | 9,22 | 9,43 | 0,75% | 208,00 |
| 10.04.2026 | 9,10 | 9,58 | 9,01 | 9,36 | 2,69% | - |
| 09.04.2026 | 8,44 | 9,11 | 8,41 | 9,11 | 7,81% | - |
| 08.04.2026 | 8,58 | 8,61 | 8,18 | 8,45 | -0,06% | - |
| 07.04.2026 | 8,46 | 8,56 | 8,12 | 8,46 | -0,53% | - |
| 02.04.2026 | 8,45 | 8,65 | 8,05 | 8,50 | -0,58% | - |
| 01.04.2026 | 8,05 | 8,60 | 8,00 | 8,55 | 6,88% | - |
| 31.03.2026 | 7,90 | 8,00 | 7,75 | 8,00 | 1,91% | - |
| 30.03.2026 | 8,20 | 8,30 | 7,60 | 7,85 | -3,68% | - |
| 27.03.2026 | 8,25 | 8,25 | 8,05 | 8,15 | -0,61% | - |
| 26.03.2026 | 8,50 | 8,50 | 8,15 | 8,20 | -3,53% | - |
| 25.03.2026 | 8,00 | 8,65 | 8,00 | 8,50 | 6,92% | 900,00 |
| 24.03.2026 | 7,85 | 8,10 | 7,80 | 7,95 | 1,27% | - |
| 23.03.2026 | 7,85 | 8,20 | 7,70 | 7,85 | -1,88% | - |
| 20.03.2026 | 8,05 | 8,15 | 7,75 | 8,00 | 6,67% | - |
| 19.03.2026 | 7,90 | 7,95 | 7,50 | 7,50 | -5,06% | - |
| 18.03.2026 | 7,85 | 7,95 | 7,40 | 7,90 | 1,28% | - |
| 17.03.2026 | 7,70 | 8,05 | 7,60 | 7,80 | 1,30% | - |
| 16.03.2026 | 7,85 | 7,95 | 7,70 | 7,70 | -1,28% | - |
| 13.03.2026 | 7,60 | 8,15 | 7,55 | 7,80 | 3,31% | - |
| 12.03.2026 | 7,95 | 8,10 | 7,55 | 7,55 | -5,03% | - |
| 11.03.2026 | 8,10 | 8,30 | 7,85 | 7,95 | -1,85% | - |
| 10.03.2026 | 7,30 | 8,25 | 7,25 | 8,10 | 10,96% | - |
| 09.03.2026 | 7,35 | 7,35 | 6,85 | 7,30 | 0,00% | - |
| 06.03.2026 | 7,50 | 7,70 | 7,20 | 7,30 | -1,35% | - |
| 05.03.2026 | 7,50 | 7,70 | 7,35 | 7,40 | 14,73% | - |
| 04.03.2026 | 6,60 | 6,65 | 6,45 | 6,45 | -2,27% | - |
| 03.03.2026 | 6,80 | 6,80 | 6,45 | 6,60 | -3,65% | - |
| 02.03.2026 | 6,85 | 6,90 | 6,65 | 6,85 | 0,00% | - |
| 27.02.2026 | 6,80 | 6,85 | 6,65 | 6,85 | 0,00% | - |
| 26.02.2026 | 6,85 | 6,95 | 6,60 | 6,85 | -0,72% | - |
| 25.02.2026 | 6,65 | 6,90 | 6,60 | 6,90 | 3,76% | - |
| 24.02.2026 | 6,70 | 6,75 | 6,65 | 6,65 | -0,75% | - |
| 23.02.2026 | 6,75 | 6,80 | 6,60 | 6,70 | -1,47% | - |
| 20.02.2026 | 6,85 | 6,90 | 6,65 | 6,80 | -0,73% | - |
| 19.02.2026 | 6,80 | 6,90 | 6,40 | 6,85 | 2,24% | - |
| 18.02.2026 | 6,20 | 6,95 | 6,20 | 6,70 | 7,20% | - |
| 17.02.2026 | 5,70 | 6,30 | 5,70 | 6,25 | 9,65% | - |
| 16.02.2026 | 5,70 | 5,75 | 5,70 | 5,70 | 0,88% | - |
| 13.02.2026 | 5,55 | 5,70 | 5,50 | 5,65 | 0,89% | - |
| 12.02.2026 | 5,85 | 5,85 | 5,50 | 5,60 | -4,27% | - |
| 11.02.2026 | 5,80 | 5,90 | 5,75 | 5,85 | 0,86% | - |
| 10.02.2026 | 6,00 | 6,00 | 5,80 | 5,80 | -3,33% | - |
| 09.02.2026 | 5,95 | 6,00 | 5,85 | 6,00 | 8,60% | - |
| 06.02.2026 | 5,50 | 5,63 | 5,50 | 5,53 | -1,34% | - |
| 05.02.2026 | 5,65 | 5,73 | 5,40 | 5,60 | -0,88% | - |
| 04.02.2026 | 6,00 | 6,08 | 5,63 | 5,65 | -4,64% | - |
| 03.02.2026 | 6,28 | 6,35 | 5,93 | 5,93 | -5,95% | - |
| 02.02.2026 | 6,18 | 6,35 | 6,15 | 6,30 | -4,55% | - |
| 30.01.2026 | 6,65 | 6,73 | 6,50 | 6,60 | 2,33% | - |
| 29.01.2026 | 6,78 | 6,93 | 6,38 | 6,45 | -6,18% | - |
| 28.01.2026 | 6,93 | 7,15 | 6,78 | 6,88 | -1,08% | - |
| 27.01.2026 | 6,95 | 7,05 | 6,83 | 6,95 | 1,09% | - |
| 26.01.2026 | 7,20 | 7,28 | 6,88 | 6,88 | -5,17% | - |
| 23.01.2026 | 7,45 | 7,45 | 7,25 | 7,25 | -3,33% | - |
| 22.01.2026 | 7,60 | 7,60 | 7,50 | 7,50 | 2,74% | - |
| 21.01.2026 | 7,45 | 7,45 | 7,30 | 7,30 | 7,35% | - |
| 20.01.2026 | 7,10 | 7,10 | 6,80 | 6,80 | -4,23% | - |
| 19.01.2026 | 7,10 | 7,10 | 7,10 | 7,10 | 5,19% | - |
| 16.01.2026 | 6,65 | 6,75 | 6,65 | 6,75 | 0,75% | - |
| 15.01.2026 | 6,65 | 6,70 | 6,65 | 6,70 | 3,88% | - |
| 14.01.2026 | 6,25 | 6,45 | 6,25 | 6,45 | 4,88% | - |
| 13.01.2026 | 6,15 | 6,15 | 6,15 | 6,15 | -2,38% | - |
| 12.01.2026 | 6,55 | 6,55 | 6,30 | 6,30 | -0,79% | - |
| 09.01.2026 | 6,35 | 6,35 | 6,35 | 6,35 | 4,96% | - |
| 08.01.2026 | 6,20 | 6,20 | 6,05 | 6,05 | 0,83% | - |
| 07.01.2026 | 6,15 | 6,15 | 6,00 | 6,00 | 2,56% | - |