7,765$
4,23%
Echtzeit-Aktienkurs QuickLogic Corp.
Bid:
Ask:
Aktienkurse zur QuickLogic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 7,46 | 7,88 | 7,43 | 7,78 | 4,43% | 223.061,00 |
| 08.01.2026 | 7,29 | 7,49 | 7,05 | 7,45 | 1,09% | 125.487,00 |
| 07.01.2026 | 7,23 | 7,42 | 7,05 | 7,37 | 1,38% | 131.327,00 |
| 06.01.2026 | 6,87 | 7,32 | 6,82 | 7,27 | 7,70% | 198.102,00 |
| 05.01.2026 | 6,43 | 6,95 | 6,38 | 6,75 | 7,48% | 249.601,00 |
| 02.01.2026 | 6,05 | 6,34 | 6,03 | 6,28 | 4,49% | 57.053,00 |
| 31.12.2025 | 6,08 | 6,09 | 5,86 | 6,01 | -0,50% | 98.720,00 |
| 30.12.2025 | 6,12 | 6,19 | 6,02 | 6,04 | -1,63% | 81.107,00 |
| 29.12.2025 | 6,31 | 6,39 | 6,06 | 6,14 | -4,36% | 118.704,00 |
| 26.12.2025 | 6,36 | 6,63 | 6,30 | 6,42 | 0,31% | 101.756,00 |
| 24.12.2025 | 6,44 | 6,51 | 6,29 | 6,40 | -1,54% | 28.640,00 |
| 23.12.2025 | 6,40 | 6,69 | 6,40 | 6,50 | 0,62% | 87.617,00 |
| 22.12.2025 | 6,45 | 6,65 | 6,34 | 6,46 | 1,73% | 81.048,00 |
| 19.12.2025 | 6,49 | 6,75 | 6,23 | 6,35 | -1,24% | 136.969,00 |
| 18.12.2025 | 6,21 | 7,13 | 6,21 | 6,43 | 10,10% | 399.327,00 |
| 17.12.2025 | 6,10 | 6,10 | 5,81 | 5,84 | -3,63% | 77.047,00 |
| 16.12.2025 | 6,09 | 6,18 | 6,01 | 6,06 | -0,33% | 47.478,00 |
| 15.12.2025 | 6,30 | 6,41 | 6,03 | 6,08 | -3,18% | 118.146,00 |
| 12.12.2025 | 6,40 | 6,80 | 6,26 | 6,28 | -2,03% | 156.682,00 |
| 11.12.2025 | 6,28 | 6,41 | 6,12 | 6,41 | 0,63% | 49.366,00 |
| 10.12.2025 | 6,34 | 6,44 | 6,23 | 6,37 | 0,00% | 79.603,00 |
| 09.12.2025 | 6,22 | 6,45 | 6,22 | 6,37 | 1,76% | 52.431,00 |
| 08.12.2025 | 6,33 | 6,42 | 6,21 | 6,26 | -0,48% | 66.258,00 |
| 05.12.2025 | 6,43 | 6,52 | 6,25 | 6,29 | -2,18% | 60.218,00 |
| 04.12.2025 | 6,30 | 6,54 | 6,10 | 6,43 | 2,06% | 111.508,00 |
| 03.12.2025 | 5,98 | 6,31 | 5,96 | 6,30 | 5,88% | 81.382,00 |
| 02.12.2025 | 6,05 | 6,29 | 5,89 | 5,95 | -1,65% | 96.095,00 |
| 01.12.2025 | 6,18 | 6,25 | 6,00 | 6,05 | -3,97% | 96.747,00 |
| 28.11.2025 | 6,20 | 6,36 | 6,10 | 6,30 | 3,28% | 215.208,00 |
| 26.11.2025 | 6,06 | 6,20 | 5,97 | 6,10 | 2,52% | 120.710,00 |
| 25.11.2025 | 5,95 | 6,08 | 5,79 | 5,95 | -1,00% | 73.521,00 |
| 24.11.2025 | 5,80 | 6,06 | 5,80 | 6,01 | 3,89% | 80.449,00 |
| 21.11.2025 | 5,49 | 5,93 | 5,41 | 5,79 | 5,66% | 170.476,00 |
| 20.11.2025 | 5,95 | 6,32 | 5,28 | 5,48 | -7,36% | 183.397,00 |
| 19.11.2025 | 5,87 | 6,12 | 5,84 | 5,91 | 0,68% | 98.667,00 |
| 18.11.2025 | 5,86 | 5,96 | 5,69 | 5,87 | -1,34% | 165.115,00 |
| 17.11.2025 | 6,02 | 6,30 | 5,86 | 5,95 | -3,09% | 115.185,00 |
| 14.11.2025 | 5,75 | 6,21 | 5,68 | 6,14 | 3,98% | 151.720,00 |
| 13.11.2025 | 6,21 | 6,22 | 5,70 | 5,91 | -5,06% | 236.755,00 |
| 12.11.2025 | 6,76 | 7,17 | 6,02 | 6,22 | -13,25% | 428.574,00 |
| 11.11.2025 | 7,17 | 7,30 | 6,88 | 7,17 | -0,93% | 126.086,00 |
| 10.11.2025 | 7,26 | 7,41 | 7,03 | 7,24 | 1,22% | 113.320,00 |
| 07.11.2025 | 7,00 | 7,15 | 6,70 | 7,15 | 0,00% | 131.905,00 |
| 06.11.2025 | 7,28 | 7,34 | 7,09 | 7,15 | -1,92% | 190.737,00 |
| 05.11.2025 | 7,60 | 7,60 | 7,13 | 7,29 | -4,08% | 144.294,00 |
| 04.11.2025 | 7,13 | 7,60 | 6,96 | 7,60 | 0,26% | 473.032,00 |
| 03.11.2025 | 7,85 | 7,88 | 7,48 | 7,58 | -4,05% | 205.877,00 |
| 31.10.2025 | 7,19 | 7,92 | 7,16 | 7,90 | 11,27% | 308.882,00 |
| 30.10.2025 | 7,20 | 7,39 | 7,05 | 7,10 | -4,05% | 123.543,00 |
| 29.10.2025 | 6,85 | 7,62 | 6,84 | 7,40 | 8,82% | 317.890,00 |
| 28.10.2025 | 6,62 | 6,92 | 6,61 | 6,80 | 1,19% | 97.786,00 |
| 27.10.2025 | 7,03 | 7,15 | 6,70 | 6,72 | -4,27% | 178.175,00 |
| 24.10.2025 | 6,63 | 7,27 | 6,57 | 7,02 | 7,64% | 261.801,00 |
| 23.10.2025 | 6,10 | 6,56 | 6,09 | 6,52 | 6,39% | 137.795,00 |
| 22.10.2025 | 6,53 | 6,60 | 5,90 | 6,13 | -8,10% | 354.398,00 |
| 21.10.2025 | 7,27 | 7,33 | 6,53 | 6,67 | -8,13% | 301.460,00 |
| 20.10.2025 | 6,76 | 7,58 | 6,75 | 7,26 | 8,73% | 645.587,00 |
| 17.10.2025 | 6,93 | 7,20 | 6,62 | 6,68 | -7,26% | - |
| 16.10.2025 | 7,33 | 7,47 | 7,07 | 7,20 | 1,27% | 270.500,00 |
| 15.10.2025 | 7,09 | 7,60 | 6,94 | 7,11 | 4,10% | 413.963,00 |
| 14.10.2025 | 6,63 | 7,15 | 6,40 | 6,83 | 2,71% | 263.103,00 |
| 13.10.2025 | 6,23 | 6,69 | 6,23 | 6,65 | 8,66% | 138.508,00 |
| 10.10.2025 | 6,45 | 6,74 | 6,08 | 6,12 | -4,82% | 224.310,00 |
| 09.10.2025 | 6,50 | 6,50 | 6,22 | 6,43 | -1,68% | 110.924,00 |
| 08.10.2025 | 6,66 | 6,70 | 6,43 | 6,54 | -2,10% | 190.349,00 |
| 07.10.2025 | 6,10 | 6,82 | 6,07 | 6,68 | 10,23% | 564.486,00 |
| 06.10.2025 | 6,24 | 6,26 | 6,05 | 6,06 | -0,66% | 189.219,00 |
| 03.10.2025 | 6,05 | 6,36 | 6,01 | 6,10 | 1,16% | 267.474,00 |
| 02.10.2025 | 6,25 | 6,37 | 5,96 | 6,03 | -2,27% | 341.202,00 |
| 01.10.2025 | 6,00 | 6,19 | 5,90 | 6,17 | 1,82% | 294.328,00 |
| 30.09.2025 | 5,86 | 6,23 | 5,86 | 6,06 | 2,54% | 104.545,00 |
| 29.09.2025 | 6,05 | 6,08 | 5,88 | 5,91 | -3,43% | 80.013,00 |
| 26.09.2025 | 6,05 | 6,16 | 6,02 | 6,12 | 1,16% | 91.973,00 |
| 25.09.2025 | 5,74 | 6,20 | 5,73 | 6,05 | 1,17% | 117.118,00 |
| 24.09.2025 | 6,06 | 6,23 | 5,94 | 5,98 | -1,81% | 117.204,00 |
| 23.09.2025 | 6,20 | 6,43 | 6,00 | 6,09 | -2,87% | 186.688,00 |
| 22.09.2025 | 5,77 | 6,30 | 5,71 | 6,27 | 7,92% | 260.690,00 |
| 19.09.2025 | 6,10 | 6,20 | 5,61 | 5,81 | -3,97% | 399.372,00 |
| 18.09.2025 | 5,65 | 6,14 | 5,65 | 6,05 | 9,40% | 259.432,00 |
| 17.09.2025 | 5,81 | 5,83 | 5,28 | 5,53 | -5,47% | 184.442,00 |
| 16.09.2025 | 5,67 | 5,85 | 5,60 | 5,85 | 3,45% | 75.943,00 |
| 15.09.2025 | 5,64 | 5,80 | 5,59 | 5,66 | 0,62% | 67.879,00 |
| 12.09.2025 | 5,53 | 5,65 | 5,47 | 5,62 | 2,18% | 80.413,00 |
| 11.09.2025 | 5,30 | 5,56 | 5,29 | 5,50 | 4,36% | 53.451,00 |
| 10.09.2025 | 5,42 | 5,44 | 5,25 | 5,27 | -2,59% | 78.602,00 |
| 09.09.2025 | 5,10 | 5,41 | 5,04 | 5,41 | 6,71% | 122.758,00 |
| 08.09.2025 | 5,13 | 5,26 | 5,00 | 5,07 | -1,36% | 75.936,00 |
| 05.09.2025 | 5,15 | 5,25 | 5,11 | 5,14 | 0,39% | 68.093,00 |
| 04.09.2025 | 4,90 | 5,13 | 4,82 | 5,12 | 4,28% | 104.499,00 |
| 03.09.2025 | 4,86 | 4,94 | 4,85 | 4,91 | 0,41% | 98.804,00 |
| 02.09.2025 | 5,02 | 5,07 | 4,80 | 4,89 | -4,68% | 349.795,00 |
| 29.08.2025 | 5,49 | 5,54 | 5,10 | 5,13 | -7,07% | 213.161,00 |
| 28.08.2025 | 5,43 | 5,56 | 5,31 | 5,52 | 1,47% | 186.052,00 |
| 27.08.2025 | 5,35 | 5,49 | 5,34 | 5,44 | 1,12% | 151.988,00 |
| 26.08.2025 | 5,36 | 5,47 | 5,31 | 5,38 | 0,56% | 82.183,00 |
| 25.08.2025 | 5,67 | 5,70 | 5,35 | 5,35 | -5,31% | 125.173,00 |
| 22.08.2025 | 5,57 | 5,82 | 5,48 | 5,65 | 2,36% | 250.792,00 |
| 21.08.2025 | 5,54 | 5,58 | 5,38 | 5,52 | -0,54% | 141.901,00 |
| 20.08.2025 | 5,59 | 5,63 | 5,31 | 5,55 | -1,25% | 253.769,00 |
| 19.08.2025 | 5,76 | 5,92 | 5,54 | 5,62 | -0,88% | 264.055,00 |