9,256$
0,12%
Echtzeit-Aktienkurs QuickLogic Corp.
Bid:
Ask:
Aktienkurse zur QuickLogic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 9,20 | 9,40 | 8,95 | 9,23 | -0,43% | 167.645,00 |
| 19.10.2026 | 9,41 | 9,55 | 9,20 | 9,27 | 3,23% | 236.133,00 |
| 16.10.2026 | 9,25 | 9,39 | 8,96 | 8,98 | -4,06% | 163.894,00 |
| 15.10.2026 | 9,15 | 9,42 | 8,87 | 9,36 | -1,32% | 243.015,00 |
| 14.10.2026 | 10,13 | 10,18 | 9,47 | 9,49 | -8,40% | 229.733,00 |
| 13.10.2026 | 10,20 | 10,43 | 10,16 | 10,36 | -0,43% | 137.408,00 |
| 12.10.2026 | 10,72 | 10,72 | 10,38 | 10,40 | -4,15% | 130.702,00 |
| 09.10.2026 | 10,86 | 10,96 | 10,46 | 10,85 | 1,21% | 143.149,00 |
| 08.10.2026 | 11,04 | 11,17 | 10,51 | 10,72 | -4,20% | 219.618,00 |
| 07.10.2026 | 11,24 | 11,27 | 10,96 | 11,19 | -2,44% | 166.545,00 |
| 06.10.2026 | 11,76 | 11,76 | 11,38 | 11,47 | -1,63% | 148.678,00 |
| 05.10.2026 | 11,81 | 11,81 | 11,48 | 11,66 | -1,77% | 185.492,00 |
| 02.10.2026 | 11,97 | 12,18 | 11,84 | 11,87 | 1,80% | 193.042,00 |
| 01.10.2026 | 11,42 | 12,04 | 11,24 | 11,66 | 2,55% | 234.417,00 |
| 30.09.2026 | 11,26 | 11,43 | 11,11 | 11,37 | 1,61% | 193.910,00 |
| 29.09.2026 | 11,08 | 11,35 | 10,86 | 11,19 | 2,57% | 186.887,00 |
| 28.09.2026 | 10,96 | 11,10 | 10,76 | 10,91 | -0,46% | 154.784,00 |
| 25.09.2026 | 11,03 | 11,16 | 10,84 | 10,96 | -0,27% | 149.263,00 |
| 24.09.2026 | 11,01 | 11,25 | 10,68 | 10,99 | -1,87% | 174.689,00 |
| 23.09.2026 | 10,91 | 11,21 | 10,62 | 11,20 | 1,91% | 229.698,00 |
| 22.09.2026 | 10,73 | 11,03 | 10,73 | 10,99 | 2,42% | 370.497,00 |
| 21.09.2026 | 10,23 | 10,78 | 9,94 | 10,73 | 0,09% | 268.432,00 |
| 18.09.2026 | 10,51 | 10,77 | 10,50 | 10,72 | 1,80% | 255.791,00 |
| 17.09.2026 | 10,32 | 10,65 | 10,24 | 10,53 | 5,09% | 315.519,00 |
| 16.09.2026 | 10,25 | 10,31 | 9,73 | 10,02 | -1,76% | 315.064,00 |
| 15.09.2026 | 10,44 | 10,46 | 10,11 | 10,20 | -1,35% | 203.380,00 |
| 14.09.2026 | 10,28 | 10,58 | 10,23 | 10,34 | -4,44% | 264.719,00 |
| 11.09.2026 | 10,76 | 11,08 | 10,74 | 10,82 | 0,84% | 157.093,00 |
| 10.09.2026 | 10,45 | 10,79 | 10,43 | 10,73 | -0,02% | 319.721,00 |
| 09.09.2026 | 11,02 | 11,02 | 10,63 | 10,73 | -2,08% | 216.616,00 |
| 08.09.2026 | 10,93 | 11,23 | 10,81 | 10,96 | 1,86% | 225.310,00 |
| 04.09.2026 | 10,67 | 10,92 | 10,61 | 10,76 | 1,41% | 182.016,00 |
| 03.09.2026 | 10,49 | 10,86 | 10,28 | 10,61 | 1,05% | 210.607,00 |
| 02.09.2026 | 10,58 | 10,62 | 10,30 | 10,50 | -0,66% | 256.200,00 |
| 01.09.2026 | 10,50 | 10,59 | 10,25 | 10,57 | -1,67% | 286.909,00 |
| 31.08.2026 | 10,83 | 10,91 | 10,63 | 10,75 | -0,56% | 225.781,00 |
| 28.08.2026 | 11,20 | 11,28 | 10,81 | 10,81 | -4,55% | 213.516,00 |
| 27.08.2026 | 11,39 | 11,48 | 11,19 | 11,33 | 1,48% | 153.761,00 |
| 26.08.2026 | 11,38 | 11,48 | 11,06 | 11,16 | -1,85% | 147.811,00 |
| 25.08.2026 | 11,61 | 11,61 | 11,19 | 11,37 | 0,89% | 146.117,00 |
| 24.08.2026 | 11,04 | 11,34 | 10,78 | 11,27 | -1,49% | 238.170,00 |
| 21.08.2026 | 11,51 | 11,73 | 11,00 | 11,44 | 0,79% | 289.707,00 |
| 20.08.2026 | 11,56 | 11,81 | 11,13 | 11,35 | -2,28% | 276.656,00 |
| 19.08.2026 | 12,21 | 12,21 | 11,31 | 11,62 | -3,61% | 283.803,00 |
| 18.08.2026 | 11,92 | 12,40 | 11,66 | 12,05 | -4,63% | 416.933,00 |
| 17.08.2026 | 12,80 | 13,12 | 12,55 | 12,64 | -0,98% | 256.059,00 |
| 14.08.2026 | 12,70 | 13,14 | 12,63 | 12,76 | 1,35% | 202.404,00 |
| 13.08.2026 | 13,00 | 13,13 | 12,31 | 12,59 | -3,82% | 380.526,00 |
| 12.08.2026 | 13,75 | 13,75 | 12,26 | 13,09 | -8,40% | 801.492,00 |
| 11.08.2026 | 14,22 | 14,38 | 13,61 | 14,29 | 3,78% | 220.700,00 |
| 10.08.2026 | 14,58 | 14,65 | 13,72 | 13,77 | -5,17% | 226.089,00 |
| 07.08.2026 | 14,27 | 14,77 | 13,88 | 14,52 | 4,69% | 167.834,00 |
| 06.08.2026 | 13,80 | 14,52 | 13,50 | 13,87 | 0,36% | 126.913,00 |
| 05.08.2026 | 14,36 | 14,50 | 13,82 | 13,82 | -5,60% | 183.033,00 |
| 04.08.2026 | 14,05 | 14,81 | 13,99 | 14,64 | 9,25% | 317.145,00 |
| 03.08.2026 | 12,79 | 13,63 | 12,66 | 13,40 | 2,21% | 152.545,00 |
| 31.07.2026 | 13,26 | 13,37 | 12,50 | 13,11 | 1,86% | 216.980,00 |
| 30.07.2026 | 12,44 | 13,08 | 12,44 | 12,87 | 8,15% | 208.921,00 |
| 29.07.2026 | 12,47 | 13,13 | 11,62 | 11,90 | -3,02% | 531.139,00 |
| 28.07.2026 | 12,66 | 12,66 | 11,53 | 12,27 | -4,66% | 478.617,00 |
| 27.07.2026 | 12,83 | 12,94 | 12,01 | 12,87 | 1,66% | 237.167,00 |
| 24.07.2026 | 13,35 | 13,35 | 12,33 | 12,66 | -5,17% | 283.765,00 |
| 23.07.2026 | 13,42 | 13,86 | 13,05 | 13,35 | -3,05% | 223.802,00 |
| 22.07.2026 | 13,72 | 14,42 | 13,72 | 13,77 | -2,55% | 188.102,00 |
| 21.07.2026 | 13,26 | 14,19 | 13,26 | 14,13 | 11,52% | 364.297,00 |
| 20.07.2026 | 13,23 | 13,37 | 12,61 | 12,67 | -2,54% | 349.015,00 |
| 17.07.2026 | 12,56 | 13,33 | 12,16 | 13,00 | -0,23% | 317.016,00 |
| 16.07.2026 | 13,67 | 13,77 | 12,86 | 13,03 | -8,05% | 539.004,00 |
| 15.07.2026 | 14,95 | 14,95 | 13,66 | 14,17 | -3,08% | 332.870,00 |
| 14.07.2026 | 15,15 | 15,31 | 14,62 | 14,62 | -0,07% | 258.645,00 |
| 13.07.2026 | 15,10 | 15,19 | 14,51 | 14,63 | -6,52% | 219.973,00 |
| 10.07.2026 | 15,86 | 16,03 | 15,04 | 15,65 | -3,22% | 238.008,00 |
| 09.07.2026 | 15,89 | 16,63 | 15,88 | 16,17 | 3,19% | 285.251,00 |
| 08.07.2026 | 14,82 | 15,81 | 14,79 | 15,67 | 4,05% | 330.769,00 |
| 07.07.2026 | 15,95 | 15,98 | 14,45 | 15,06 | -7,21% | 533.546,00 |
| 06.07.2026 | 16,39 | 17,09 | 16,12 | 16,23 | 1,31% | 340.384,00 |
| 02.07.2026 | 18,07 | 18,07 | 15,82 | 16,02 | -10,30% | 480.322,00 |
| 01.07.2026 | 19,17 | 19,29 | 17,73 | 17,86 | -10,57% | 311.265,00 |
| 30.06.2026 | 19,07 | 20,39 | 19,04 | 19,97 | 5,55% | 285.339,00 |
| 29.06.2026 | 18,30 | 19,06 | 17,57 | 18,92 | 2,10% | 314.918,00 |
| 26.06.2026 | 17,55 | 18,78 | 17,24 | 18,53 | 0,65% | 2.699.281,00 |
| 25.06.2026 | 18,57 | 18,70 | 17,15 | 18,41 | 3,14% | 448.966,00 |
| 24.06.2026 | 20,01 | 20,17 | 17,18 | 17,85 | -10,30% | 507.380,00 |
| 23.06.2026 | 20,75 | 21,85 | 19,85 | 19,90 | -9,46% | 592.088,00 |
| 22.06.2026 | 22,41 | 22,50 | 20,85 | 21,98 | 0,67% | 447.720,00 |
| 19.06.2026 | 21,85 | 21,87 | 21,83 | 21,83 | -0,30% | - |
| 18.06.2026 | 21,37 | 22,15 | 20,56 | 21,90 | 4,99% | 465.630,00 |
| 17.06.2026 | 20,95 | 21,76 | 20,71 | 20,86 | 1,26% | 355.761,00 |
| 16.06.2026 | 21,77 | 22,02 | 20,53 | 20,60 | -4,85% | 351.048,00 |
| 15.06.2026 | 22,50 | 22,63 | 20,87 | 21,65 | -0,73% | 344.726,00 |
| 12.06.2026 | 21,97 | 22,54 | 21,14 | 21,81 | 0,05% | 330.111,00 |
| 11.06.2026 | 20,11 | 21,85 | 20,11 | 21,80 | 11,17% | 306.117,00 |
| 10.06.2026 | 19,39 | 20,50 | 18,51 | 19,61 | -0,58% | 319.648,00 |
| 09.06.2026 | 21,52 | 21,70 | 18,07 | 19,73 | -4,89% | 515.571,00 |
| 08.06.2026 | 20,99 | 21,09 | 20,20 | 20,74 | 3,70% | 326.932,00 |
| 05.06.2026 | 22,66 | 23,02 | 19,82 | 20,00 | -15,75% | 807.958,00 |
| 04.06.2026 | 21,78 | 24,33 | 21,47 | 23,74 | 2,86% | 463.763,00 |
| 03.06.2026 | 22,18 | 23,24 | 21,29 | 23,08 | 5,87% | 664.407,00 |
| 02.06.2026 | 21,34 | 22,72 | 21,19 | 21,80 | 5,70% | 459.651,00 |
| 01.06.2026 | 20,20 | 21,39 | 20,20 | 20,63 | -0,51% | 344.152,00 |