6,105$
0,91%
Echtzeit-Aktienkurs QuickLogic Corp
Bid:
Ask:
Aktienkurse zur QuickLogic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 6,05 | 6,16 | 6,02 | 6,12 | 1,16% | 90.922,00 |
| 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 | 9,80% | 259.432,00 |
| 17.09.2025 | 5,81 | 5,83 | 5,28 | 5,51 | -5,81% | 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 | 6,29% | 122.758,00 |
| 08.09.2025 | 5,15 | 5,17 | 5,04 | 5,09 | -0,98% | 75.435,00 |
| 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 |
| 18.08.2025 | 5,61 | 5,89 | 5,47 | 5,67 | 0,89% | 315.593,00 |
| 15.08.2025 | 6,64 | 6,64 | 5,58 | 5,62 | -13,94% | 579.862,00 |
| 14.08.2025 | 5,88 | 6,56 | 5,83 | 6,53 | 8,83% | 522.981,00 |
| 13.08.2025 | 5,65 | 6,29 | 5,21 | 6,00 | 3,09% | 642.983,00 |
| 12.08.2025 | 5,86 | 5,99 | 5,82 | 5,82 | 0,87% | 220.428,00 |
| 11.08.2025 | 5,97 | 6,15 | 5,77 | 5,77 | -2,04% | 147.316,00 |
| 08.08.2025 | 5,76 | 5,97 | 5,73 | 5,89 | 2,08% | 109.070,00 |
| 07.08.2025 | 5,99 | 6,09 | 5,66 | 5,77 | -2,86% | 110.200,00 |
| 06.08.2025 | 6,07 | 6,11 | 5,86 | 5,94 | -1,82% | 132.852,00 |
| 05.08.2025 | 6,23 | 6,38 | 6,05 | 6,05 | -3,66% | 96.711,00 |
| 04.08.2025 | 6,19 | 6,45 | 6,16 | 6,28 | 1,78% | 116.908,00 |
| 01.08.2025 | 6,13 | 6,32 | 5,92 | 6,17 | -2,68% | 147.749,00 |
| 31.07.2025 | 6,35 | 6,37 | 6,19 | 6,34 | 2,09% | 72.281,00 |
| 30.07.2025 | 6,30 | 6,37 | 6,13 | 6,21 | -1,74% | 143.798,00 |
| 29.07.2025 | 6,56 | 6,77 | 6,32 | 6,32 | -2,17% | 165.146,00 |
| 28.07.2025 | 6,31 | 6,66 | 6,25 | 6,46 | 4,03% | 153.167,00 |
| 25.07.2025 | 6,53 | 6,53 | 6,18 | 6,21 | -3,57% | 116.648,00 |
| 24.07.2025 | 6,76 | 6,76 | 6,29 | 6,44 | -4,17% | 217.014,00 |
| 23.07.2025 | 6,44 | 6,87 | 6,43 | 6,72 | 4,84% | 259.941,00 |
| 22.07.2025 | 6,22 | 6,44 | 6,09 | 6,41 | 2,89% | 156.887,00 |
| 21.07.2025 | 6,14 | 6,55 | 6,14 | 6,23 | 1,47% | 106.947,00 |
| 18.07.2025 | 6,34 | 6,34 | 6,08 | 6,14 | -1,76% | 161.794,00 |
| 17.07.2025 | 6,40 | 6,67 | 6,25 | 6,25 | -2,65% | 225.481,00 |
| 16.07.2025 | 6,29 | 6,49 | 6,28 | 6,42 | 3,05% | 250.386,00 |
| 15.07.2025 | 6,36 | 6,59 | 6,23 | 6,23 | -0,16% | 149.263,00 |
| 14.07.2025 | 6,40 | 6,53 | 6,20 | 6,24 | -2,65% | 111.428,00 |
| 11.07.2025 | 6,71 | 6,95 | 6,41 | 6,41 | -4,47% | 140.775,00 |
| 10.07.2025 | 7,05 | 7,13 | 6,71 | 6,71 | -4,82% | 240.697,00 |
| 09.07.2025 | 6,19 | 7,24 | 6,19 | 7,05 | 13,89% | 624.964,00 |
| 08.07.2025 | 6,25 | 6,36 | 6,15 | 6,19 | -0,32% | 92.503,00 |
| 07.07.2025 | 6,14 | 6,26 | 5,99 | 6,21 | 0,16% | 175.230,00 |
| 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 |