6,211$
0,99%
Echtzeit-Aktienkurs QuickLogic Corp.
Bid:
Ask:
Aktienkurse zur QuickLogic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 6,10 | 6,29 | 6,10 | 6,20 | 2,65% | 102.226,00 |
| 02.07.2025 | 5,88 | 6,14 | 5,88 | 6,04 | 2,90% | 236.301,00 |
| 01.07.2025 | 6,02 | 6,04 | 5,72 | 5,87 | -4,55% | 188.492,00 |
| 30.06.2025 | 6,45 | 6,46 | 5,83 | 6,15 | -2,69% | 300.771,00 |
| 27.06.2025 | 6,03 | 6,70 | 6,02 | 6,32 | 5,86% | 1.862.387,00 |
| 26.06.2025 | 6,17 | 6,36 | 5,81 | 5,97 | -3,24% | 391.837,00 |
| 25.06.2025 | 5,94 | 6,38 | 5,94 | 6,17 | 4,40% | 606.428,00 |
| 24.06.2025 | 5,99 | 6,06 | 5,82 | 5,91 | 0,17% | 248.135,00 |
| 23.06.2025 | 5,88 | 5,98 | 5,77 | 5,90 | 0,00% | 137.927,00 |
| 20.06.2025 | 6,05 | 6,05 | 5,83 | 5,90 | -1,67% | 119.055,00 |
| 18.06.2025 | 5,95 | 6,06 | 5,88 | 6,00 | 1,69% | 118.312,00 |
| 17.06.2025 | 5,90 | 5,95 | 5,76 | 5,90 | -0,34% | 98.400,00 |
| 16.06.2025 | 5,76 | 6,04 | 5,76 | 5,92 | 4,23% | 114.445,00 |
| 13.06.2025 | 5,70 | 5,91 | 5,66 | 5,68 | -4,05% | 100.087,00 |
| 12.06.2025 | 6,03 | 6,14 | 5,86 | 5,92 | -3,11% | 104.203,00 |
| 11.06.2025 | 6,80 | 6,81 | 6,09 | 6,11 | -8,53% | 251.143,00 |
| 10.06.2025 | 6,26 | 6,78 | 6,18 | 6,68 | 8,09% | 343.582,00 |
| 09.06.2025 | 5,68 | 6,26 | 5,68 | 6,18 | 8,80% | 171.521,00 |
| 06.06.2025 | 5,50 | 5,78 | 5,50 | 5,68 | 3,84% | 121.245,00 |
| 05.06.2025 | 5,61 | 5,63 | 5,45 | 5,47 | -2,32% | 87.294,00 |
| 04.06.2025 | 5,55 | 5,70 | 5,55 | 5,60 | 1,08% | 128.789,00 |
| 03.06.2025 | 5,27 | 5,57 | 5,27 | 5,54 | 4,73% | 101.221,00 |
| 02.06.2025 | 5,19 | 5,30 | 5,10 | 5,29 | 2,12% | 58.821,00 |
| 30.05.2025 | 5,10 | 5,23 | 4,95 | 5,18 | 0,39% | 111.353,00 |
| 29.05.2025 | 5,37 | 5,37 | 5,13 | 5,16 | -1,53% | 65.869,00 |
| 28.05.2025 | 5,33 | 5,38 | 5,22 | 5,24 | -1,50% | 81.764,00 |
| 27.05.2025 | 5,13 | 5,38 | 5,03 | 5,32 | 5,77% | 146.391,00 |
| 23.05.2025 | 5,06 | 5,25 | 4,97 | 5,03 | -2,33% | 141.246,00 |
| 22.05.2025 | 5,29 | 5,44 | 5,14 | 5,15 | -3,56% | 234.148,00 |
| 21.05.2025 | 5,49 | 5,64 | 5,16 | 5,34 | -3,61% | 168.649,00 |
| 20.05.2025 | 5,63 | 5,69 | 5,38 | 5,54 | -1,60% | 150.228,00 |
| 19.05.2025 | 5,58 | 5,77 | 5,47 | 5,63 | -2,26% | 149.413,00 |
| 16.05.2025 | 6,00 | 6,14 | 5,73 | 5,76 | -4,00% | 186.897,00 |
| 15.05.2025 | 5,79 | 6,00 | 5,52 | 6,00 | 5,63% | 165.611,00 |
| 14.05.2025 | 6,22 | 6,85 | 5,66 | 5,68 | -13,28% | 228.948,00 |
| 13.05.2025 | 6,51 | 6,57 | 6,23 | 6,55 | 2,66% | 178.543,00 |
| 12.05.2025 | 6,39 | 6,55 | 6,26 | 6,38 | 8,14% | 143.019,00 |
| 09.05.2025 | 6,03 | 6,18 | 5,90 | 5,90 | -1,01% | 79.894,00 |
| 08.05.2025 | 5,72 | 6,09 | 5,68 | 5,96 | 5,30% | 89.918,00 |
| 07.05.2025 | 5,60 | 5,74 | 5,50 | 5,66 | 1,62% | 61.672,00 |
| 06.05.2025 | 5,43 | 5,62 | 5,31 | 5,57 | 0,91% | 74.707,00 |
| 05.05.2025 | 5,68 | 5,78 | 5,49 | 5,52 | -3,83% | 62.403,00 |
| 02.05.2025 | 5,72 | 5,98 | 5,68 | 5,74 | 2,32% | 118.019,00 |
| 01.05.2025 | 5,76 | 5,87 | 5,51 | 5,61 | -1,75% | 113.674,00 |
| 30.04.2025 | 5,45 | 5,80 | 5,18 | 5,71 | 0,88% | 127.563,00 |
| 29.04.2025 | 5,48 | 5,80 | 5,26 | 5,66 | 1,62% | 137.592,00 |
| 28.04.2025 | 5,50 | 5,81 | 5,34 | 5,57 | 4,31% | 149.157,00 |
| 25.04.2025 | 4,92 | 5,34 | 4,86 | 5,34 | 8,32% | 92.865,00 |
| 24.04.2025 | 4,85 | 4,98 | 4,81 | 4,93 | 3,46% | 140.253,00 |
| 23.04.2025 | 4,80 | 4,98 | 4,74 | 4,77 | 3,59% | 99.797,00 |
| 22.04.2025 | 4,58 | 4,72 | 4,48 | 4,60 | 1,55% | 79.804,00 |
| 21.04.2025 | 4,49 | 4,60 | 4,34 | 4,53 | -1,52% | 66.559,00 |
| 17.04.2025 | 4,79 | 4,79 | 4,52 | 4,60 | -3,56% | 75.398,00 |
| 16.04.2025 | 4,73 | 4,83 | 4,60 | 4,77 | -3,44% | 85.831,00 |
| 15.04.2025 | 4,97 | 5,04 | 4,84 | 4,94 | -0,20% | 66.961,00 |
| 14.04.2025 | 5,29 | 5,32 | 4,90 | 4,95 | -2,75% | 96.569,00 |
| 11.04.2025 | 5,03 | 5,21 | 4,80 | 5,09 | 0,30% | 127.130,00 |
| 10.04.2025 | 5,18 | 5,23 | 4,81 | 5,08 | -5,05% | 159.500,00 |
| 09.04.2025 | 4,32 | 5,43 | 4,32 | 5,35 | 20,65% | 278.299,00 |
| 08.04.2025 | 4,98 | 4,99 | 4,33 | 4,43 | -6,74% | 200.142,00 |
| 07.04.2025 | 4,50 | 5,09 | 4,26 | 4,75 | 2,81% | 238.391,00 |
| 04.04.2025 | 4,40 | 4,70 | 4,30 | 4,62 | 0,65% | 205.646,00 |
| 03.04.2025 | 4,86 | 4,86 | 4,57 | 4,59 | -10,09% | 161.504,00 |
| 02.04.2025 | 4,87 | 5,20 | 4,82 | 5,11 | 1,69% | 139.410,00 |
| 01.04.2025 | 5,15 | 5,31 | 4,91 | 5,02 | -1,76% | 121.122,00 |
| 31.03.2025 | 5,21 | 5,36 | 5,05 | 5,11 | -4,49% | 167.117,00 |
| 28.03.2025 | 5,61 | 5,67 | 5,27 | 5,35 | -6,30% | 165.564,00 |
| 27.03.2025 | 5,69 | 5,96 | 5,60 | 5,71 | -0,52% | 117.165,00 |
| 26.03.2025 | 5,82 | 5,93 | 5,63 | 5,74 | -2,05% | 113.725,00 |
| 25.03.2025 | 5,99 | 6,05 | 5,81 | 5,86 | -2,01% | 95.119,00 |
| 24.03.2025 | 5,74 | 6,08 | 5,74 | 5,98 | 6,41% | 97.743,00 |
| 21.03.2025 | 5,54 | 5,69 | 5,46 | 5,62 | -1,06% | 211.903,00 |
| 20.03.2025 | 6,05 | 6,12 | 5,67 | 5,68 | -7,19% | 128.190,00 |
| 19.03.2025 | 5,95 | 6,21 | 5,90 | 6,12 | 2,86% | 105.272,00 |
| 18.03.2025 | 6,06 | 6,13 | 5,86 | 5,95 | -3,25% | 183.017,00 |
| 17.03.2025 | 5,97 | 6,30 | 5,96 | 6,15 | 3,02% | 136.656,00 |
| 14.03.2025 | 5,81 | 5,99 | 5,61 | 5,97 | 5,48% | 187.438,00 |
| 13.03.2025 | 5,99 | 6,04 | 5,61 | 5,66 | -5,51% | 137.828,00 |
| 12.03.2025 | 5,99 | 6,07 | 5,87 | 5,99 | 2,57% | 104.291,00 |
| 11.03.2025 | 5,83 | 5,95 | 5,55 | 5,84 | -0,51% | 187.113,00 |
| 10.03.2025 | 6,04 | 6,15 | 5,74 | 5,87 | -5,17% | 205.877,00 |
| 07.03.2025 | 6,16 | 6,23 | 5,85 | 6,19 | 0,32% | 152.236,00 |
| 06.03.2025 | 6,20 | 6,45 | 6,03 | 6,17 | -2,99% | 125.120,00 |
| 05.03.2025 | 6,13 | 6,36 | 5,87 | 6,36 | 6,18% | 173.203,00 |
| 04.03.2025 | 5,60 | 6,20 | 5,56 | 5,99 | 5,83% | 331.547,00 |
| 03.03.2025 | 6,30 | 6,30 | 5,66 | 5,66 | -7,97% | 333.923,00 |
| 28.02.2025 | 6,10 | 6,30 | 5,92 | 6,15 | 1,02% | 358.378,00 |
| 27.02.2025 | 7,23 | 7,25 | 6,07 | 6,09 | -16,72% | 395.799,00 |
| 26.02.2025 | 7,00 | 7,69 | 6,86 | 7,31 | 10,93% | 713.399,00 |
| 25.02.2025 | 6,96 | 7,02 | 6,41 | 6,59 | -4,91% | 454.608,00 |
| 24.02.2025 | 7,38 | 7,43 | 6,90 | 6,93 | -5,07% | 355.340,00 |
| 21.02.2025 | 8,23 | 8,34 | 7,24 | 7,30 | -10,21% | 255.509,00 |
| 20.02.2025 | 8,38 | 8,52 | 7,87 | 8,13 | -2,98% | 197.625,00 |
| 19.02.2025 | 8,04 | 8,61 | 7,91 | 8,38 | 5,14% | 242.298,00 |
| 18.02.2025 | 8,30 | 8,58 | 7,81 | 7,97 | -3,63% | 302.458,00 |
| 17.02.2025 | 8,25 | 8,27 | 8,25 | 8,27 | 0,25% | - |
| 14.02.2025 | 7,34 | 8,40 | 7,33 | 8,25 | 13,79% | 582.421,00 |
| 13.02.2025 | 7,13 | 7,26 | 6,95 | 7,25 | 2,26% | 112.064,00 |
| 12.02.2025 | 6,75 | 7,12 | 6,75 | 7,09 | 3,65% | 167.337,00 |
| 11.02.2025 | 7,24 | 7,28 | 6,82 | 6,84 | -6,43% | 202.814,00 |