65,290€
-3,37%
Echtzeit-Aktienkurs Qorvo
Bid:
Ask:
Aktienkurse zur Qorvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 67,57 | 68,35 | 64,74 | 65,29 | -3,38% | - |
| 30.10.2024 | 78,41 | 78,41 | 65,90 | 67,57 | -13,44% | 244,00 |
| 29.10.2024 | 93,28 | 93,34 | 77,64 | 78,06 | -16,32% | 70,00 |
| 28.10.2024 | 91,72 | 93,39 | 91,42 | 93,29 | 1,71% | 1,00 |
| 25.10.2024 | 91,92 | 93,18 | 91,61 | 91,72 | -0,07% | - |
| 24.10.2024 | 92,97 | 93,93 | 91,44 | 91,78 | -1,18% | - |
| 23.10.2024 | 93,35 | 94,44 | 91,42 | 92,88 | -0,52% | - |
| 22.10.2024 | 94,51 | 94,51 | 92,35 | 93,37 | -1,06% | - |
| 21.10.2024 | 96,17 | 96,30 | 93,56 | 94,37 | -1,88% | 213,00 |
| 18.10.2024 | 96,27 | 98,07 | 95,32 | 96,18 | -0,26% | - |
| 17.10.2024 | 95,75 | 98,99 | 95,66 | 96,43 | 0,71% | - |
| 16.10.2024 | 95,11 | 97,11 | 95,11 | 95,75 | 0,62% | - |
| 15.10.2024 | 96,07 | 98,29 | 94,56 | 95,16 | -0,95% | - |
| 14.10.2024 | 92,07 | 96,56 | 91,29 | 96,08 | 3,15% | - |
| 11.10.2024 | 92,81 | 93,19 | 90,39 | 93,14 | 0,31% | - |
| 10.10.2024 | 93,39 | 93,65 | 90,84 | 92,85 | -0,62% | - |
| 09.10.2024 | 91,41 | 93,47 | 91,12 | 93,43 | 2,02% | - |
| 08.10.2024 | 91,44 | 92,16 | 90,28 | 91,58 | 0,11% | - |
| 07.10.2024 | 92,90 | 92,97 | 90,73 | 91,48 | -1,53% | 180,00 |
| 04.10.2024 | 92,19 | 94,63 | 91,99 | 92,90 | 0,79% | - |
| 03.10.2024 | 92,49 | 92,97 | 90,87 | 92,17 | -0,38% | - |
| 02.10.2024 | 90,16 | 93,19 | 89,63 | 92,52 | 2,31% | - |
| 01.10.2024 | 92,77 | 93,36 | 89,64 | 90,43 | -2,56% | - |
| 30.09.2024 | 92,75 | 93,00 | 91,39 | 92,81 | -0,13% | - |
| 27.09.2024 | 93,91 | 94,30 | 92,32 | 92,93 | -0,95% | - |
| 26.09.2024 | 92,07 | 95,11 | 90,94 | 93,82 | 1,90% | - |
| 25.09.2024 | 92,09 | 92,45 | 90,82 | 92,07 | -0,04% | - |
| 24.09.2024 | 91,96 | 94,23 | 91,89 | 92,11 | 0,16% | 3,00 |
| 23.09.2024 | 91,52 | 92,29 | 90,93 | 91,96 | 0,44% | 10,00 |
| 20.09.2024 | 92,43 | 92,44 | 90,13 | 91,56 | -0,89% | - |
| 19.09.2024 | 89,74 | 93,52 | 89,72 | 92,38 | 2,70% | - |
| 18.09.2024 | 89,99 | 91,33 | 89,32 | 89,95 | -0,16% | - |
| 17.09.2024 | 89,92 | 92,00 | 89,35 | 90,09 | 0,19% | - |
| 16.09.2024 | 97,21 | 97,54 | 88,69 | 89,92 | -7,52% | 19,00 |
| 13.09.2024 | 95,28 | 97,80 | 94,99 | 97,23 | 1,96% | - |
| 12.09.2024 | 97,35 | 97,79 | 94,50 | 95,36 | -2,03% | - |
| 11.09.2024 | 94,87 | 97,43 | 93,05 | 97,34 | 2,60% | - |
| 10.09.2024 | 95,40 | 95,86 | 92,99 | 94,87 | -0,50% | - |
| 09.09.2024 | 94,07 | 97,07 | 94,07 | 95,35 | 1,43% | - |
| 06.09.2024 | 97,28 | 97,40 | 93,36 | 94,01 | -3,10% | 30,00 |
| 05.09.2024 | 98,22 | 99,07 | 96,41 | 97,02 | -1,32% | - |
| 04.09.2024 | 97,91 | 100,00 | 96,22 | 98,32 | 0,40% | - |
| 03.09.2024 | 104,40 | 104,93 | 97,24 | 97,93 | -6,20% | 5,00 |
| 02.09.2024 | 104,78 | 105,51 | 104,24 | 104,40 | -0,42% | - |
| 30.08.2024 | 102,81 | 105,44 | 102,81 | 104,84 | 1,97% | - |
| 29.08.2024 | 100,10 | 106,32 | 99,70 | 102,81 | 2,70% | - |
| 28.08.2024 | 101,64 | 102,50 | 99,53 | 100,11 | -1,47% | - |
| 27.08.2024 | 100,71 | 102,30 | 99,86 | 101,60 | 0,92% | - |
| 26.08.2024 | 103,26 | 103,67 | 99,95 | 100,67 | -2,53% | - |
| 23.08.2024 | 99,38 | 103,54 | 99,26 | 103,28 | 4,01% | - |
| 22.08.2024 | 101,52 | 101,96 | 98,64 | 99,30 | -2,20% | - |
| 21.08.2024 | 99,96 | 102,02 | 99,03 | 101,53 | 1,38% | - |
| 20.08.2024 | 101,42 | 101,91 | 99,64 | 100,15 | -1,14% | - |
| 19.08.2024 | 100,81 | 101,45 | 99,25 | 101,30 | 0,41% | - |
| 16.08.2024 | 102,43 | 102,82 | 100,43 | 100,89 | -1,45% | - |
| 15.08.2024 | 98,84 | 102,84 | 97,77 | 102,37 | 3,57% | 30,00 |
| 14.08.2024 | 100,99 | 101,34 | 98,10 | 98,84 | -2,03% | - |
| 13.08.2024 | 98,08 | 101,02 | 98,08 | 100,89 | 2,85% | - |
| 12.08.2024 | 97,29 | 99,66 | 97,23 | 98,09 | 0,79% | - |
| 09.08.2024 | 98,06 | 98,70 | 95,88 | 97,32 | -0,51% | - |
| 08.08.2024 | 92,11 | 98,92 | 90,72 | 97,82 | 6,18% | - |
| 07.08.2024 | 93,84 | 97,72 | 91,62 | 92,13 | -2,24% | 30,00 |
| 06.08.2024 | 95,53 | 97,62 | 94,18 | 94,24 | -0,95% | 100,00 |
| 05.08.2024 | 98,92 | 107,34 | 91,12 | 95,14 | -3,79% | 360,00 |
| 02.08.2024 | 102,55 | 102,55 | 98,24 | 98,89 | -3,55% | - |
| 01.08.2024 | 111,69 | 111,76 | 101,28 | 102,53 | -7,37% | - |
| 31.07.2024 | 109,81 | 114,49 | 103,10 | 110,69 | 0,80% | - |
| 30.07.2024 | 112,93 | 114,22 | 107,29 | 109,81 | -3,15% | - |
| 29.07.2024 | 112,65 | 115,41 | 112,65 | 113,38 | 0,64% | - |
| 26.07.2024 | 109,64 | 113,79 | 109,64 | 112,66 | 2,96% | - |
| 25.07.2024 | 110,75 | 112,93 | 109,00 | 109,42 | -1,27% | - |
| 24.07.2024 | 115,31 | 115,31 | 110,55 | 110,83 | -3,85% | - |
| 23.07.2024 | 115,23 | 115,49 | 114,25 | 115,27 | 0,02% | - |
| 22.07.2024 | 111,94 | 115,62 | 111,90 | 115,25 | 2,93% | - |
| 19.07.2024 | 114,36 | 115,06 | 111,34 | 111,97 | -1,97% | - |
| 18.07.2024 | 114,78 | 116,51 | 113,09 | 114,22 | 0,95% | - |
| 17.07.2024 | 118,57 | 118,57 | 112,53 | 113,15 | -4,60% | - |
| 16.07.2024 | 115,95 | 120,32 | 115,63 | 118,61 | 2,40% | - |
| 15.07.2024 | 112,46 | 116,86 | 112,43 | 115,83 | 2,75% | - |
| 12.07.2024 | 112,73 | 114,78 | 111,98 | 112,73 | 0,02% | 5,00 |
| 11.07.2024 | 113,71 | 116,13 | 112,61 | 112,71 | -2,29% | - |
| 10.07.2024 | 110,65 | 115,62 | 110,37 | 115,35 | 4,25% | - |
| 09.07.2024 | 111,64 | 112,17 | 109,17 | 110,65 | -0,80% | 60,00 |
| 08.07.2024 | 109,25 | 112,48 | 109,13 | 111,54 | 1,71% | 25,00 |
| 05.07.2024 | 107,79 | 110,17 | 107,40 | 109,66 | 1,73% | - |
| 04.07.2024 | 108,69 | 108,69 | 107,75 | 107,79 | -0,80% | - |
| 03.07.2024 | 110,65 | 110,73 | 107,94 | 108,66 | -1,83% | - |
| 02.07.2024 | 109,70 | 111,15 | 109,14 | 110,68 | 0,91% | - |
| 01.07.2024 | 107,44 | 109,92 | 106,79 | 109,68 | 1,06% | - |
| 28.06.2024 | 105,29 | 108,69 | 105,11 | 108,53 | 3,42% | - |
| 27.06.2024 | 106,19 | 106,48 | 103,75 | 104,94 | -1,21% | - |
| 26.06.2024 | 107,75 | 108,63 | 105,20 | 106,22 | -1,38% | - |
| 25.06.2024 | 105,77 | 107,86 | 105,69 | 107,71 | 1,87% | - |
| 24.06.2024 | 106,19 | 107,66 | 104,62 | 105,73 | -0,41% | - |
| 21.06.2024 | 105,51 | 106,83 | 103,60 | 106,17 | 0,66% | - |
| 20.06.2024 | 106,90 | 107,73 | 105,01 | 105,47 | -1,34% | 15,00 |
| 19.06.2024 | 106,82 | 107,11 | 106,82 | 106,90 | 0,00% | - |
| 18.06.2024 | 106,52 | 107,82 | 105,68 | 106,90 | 0,48% | - |
| 17.06.2024 | 104,48 | 107,10 | 103,62 | 106,39 | 1,34% | - |
| 14.06.2024 | 105,57 | 106,20 | 104,10 | 104,98 | -0,52% | - |