8,985€
29,84%
Echtzeit-Aktienkurs QuickLogic Corp
Bid:
Ask:
Aktienkurse zur QuickLogic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,49 | 8,87 | 8,44 | 8,86 | 27,96% | - |
| 11.11.2026 | 6,97 | 7,22 | 6,92 | 6,92 | -5,59% | - |
| 10.11.2026 | 7,47 | 7,54 | 7,14 | 7,33 | -1,87% | - |
| 09.11.2026 | 7,15 | 7,47 | 7,12 | 7,47 | 4,84% | - |
| 06.11.2026 | 6,39 | 7,26 | 6,39 | 7,13 | 8,61% | - |
| 05.11.2026 | 7,26 | 7,30 | 6,49 | 6,56 | -9,89% | - |
| 04.11.2026 | 7,34 | 7,58 | 7,24 | 7,28 | -3,58% | - |
| 03.11.2026 | 7,30 | 7,69 | 7,28 | 7,55 | -1,44% | - |
| 02.11.2026 | 8,01 | 8,04 | 7,41 | 7,66 | -1,67% | - |
| 30.10.2026 | 8,16 | 8,16 | 7,44 | 7,79 | -5,46% | 140,00 |
| 29.10.2026 | 8,41 | 8,46 | 8,09 | 8,24 | -2,49% | - |
| 28.10.2026 | 8,33 | 8,48 | 8,25 | 8,45 | 0,48% | - |
| 27.10.2026 | 7,75 | 8,48 | 7,73 | 8,41 | 8,10% | - |
| 26.10.2026 | 7,75 | 8,01 | 7,73 | 7,78 | 0,13% | - |
| 23.10.2026 | 7,73 | 7,87 | 7,72 | 7,77 | -0,13% | - |
| 22.10.2026 | 8,35 | 8,37 | 7,68 | 7,78 | -7,66% | - |
| 21.10.2026 | 8,11 | 8,44 | 8,10 | 8,43 | 3,25% | - |
| 20.10.2026 | 8,12 | 8,30 | 8,00 | 8,16 | -0,67% | - |
| 19.10.2026 | 8,01 | 8,39 | 8,01 | 8,22 | 3,72% | - |
| 16.10.2026 | 8,23 | 8,29 | 7,92 | 7,92 | -4,12% | - |
| 15.10.2026 | 8,33 | 8,36 | 8,05 | 8,26 | -2,07% | 1.500,00 |
| 14.10.2026 | 9,14 | 9,22 | 8,44 | 8,44 | -8,12% | - |
| 13.10.2026 | 9,18 | 9,24 | 8,97 | 9,18 | -0,81% | - |
| 12.10.2026 | 9,58 | 9,58 | 9,26 | 9,26 | -3,49% | - |
| 09.10.2026 | 9,41 | 9,62 | 9,32 | 9,59 | 1,54% | - |
| 08.10.2026 | 9,83 | 9,83 | 9,33 | 9,45 | -4,50% | - |
| 07.10.2026 | 10,07 | 10,11 | 9,77 | 9,89 | -2,18% | - |
| 06.10.2026 | 10,24 | 10,34 | 10,06 | 10,11 | -1,94% | - |
| 05.10.2026 | 10,64 | 10,65 | 10,21 | 10,31 | -1,06% | - |
| 02.10.2026 | 10,24 | 10,63 | 10,23 | 10,42 | 1,17% | - |
| 01.10.2026 | 9,94 | 10,51 | 9,85 | 10,30 | 3,41% | - |
| 30.09.2026 | 9,76 | 9,99 | 9,70 | 9,96 | 1,68% | - |
| 29.09.2026 | 9,43 | 9,90 | 9,43 | 9,80 | 2,78% | - |
| 28.09.2026 | 9,44 | 9,61 | 9,41 | 9,53 | -0,47% | - |
| 25.09.2026 | 9,54 | 9,66 | 9,43 | 9,58 | 0,16% | - |
| 24.09.2026 | 9,71 | 9,78 | 9,32 | 9,56 | -1,39% | - |
| 23.09.2026 | 9,48 | 9,73 | 9,31 | 9,70 | 2,27% | - |
| 22.09.2026 | 9,23 | 9,50 | 9,22 | 9,48 | 1,66% | - |
| 21.09.2026 | 9,24 | 9,43 | 8,82 | 9,33 | 0,81% | - |
| 18.09.2026 | 9,05 | 9,25 | 9,02 | 9,25 | 1,65% | - |
| 17.09.2026 | 8,66 | 9,20 | 8,65 | 9,10 | 5,39% | - |
| 16.09.2026 | 8,72 | 8,85 | 8,46 | 8,64 | -1,71% | - |
| 15.09.2026 | 8,79 | 8,90 | 8,75 | 8,79 | -1,57% | - |
| 14.09.2026 | 9,21 | 9,23 | 8,73 | 8,93 | -2,83% | - |
| 11.09.2026 | 9,15 | 9,33 | 9,15 | 9,19 | 0,44% | - |
| 10.09.2026 | 9,12 | 9,19 | 8,98 | 9,15 | 0,05% | - |
| 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% | - |