70,900€
-0,37%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 71,19 | 71,85 | 70,09 | 70,89 | -0,39% | - |
| 07.01.2025 | 69,44 | 71,70 | 69,10 | 71,17 | 2,72% | - |
| 06.01.2025 | 68,89 | 70,13 | 68,14 | 69,28 | 1,12% | 20,00 |
| 03.01.2025 | 68,51 | 69,00 | 67,41 | 68,51 | 0,68% | - |
| 02.01.2025 | 68,34 | 68,85 | 67,26 | 68,05 | 0,39% | - |
| 30.12.2024 | 68,63 | 68,63 | 67,71 | 67,79 | -0,75% | - |
| 27.12.2024 | 69,00 | 69,00 | 67,85 | 68,30 | -1,01% | - |
| 23.12.2024 | 68,38 | 70,23 | 67,95 | 69,00 | 1,28% | 2,00 |
| 20.12.2024 | 66,40 | 68,30 | 65,06 | 68,13 | 2,64% | - |
| 19.12.2024 | 66,18 | 67,06 | 65,81 | 66,37 | 0,02% | - |
| 18.12.2024 | 67,06 | 67,97 | 65,63 | 66,36 | -1,05% | - |
| 17.12.2024 | 66,88 | 68,00 | 66,54 | 67,07 | 0,29% | - |
| 16.12.2024 | 66,25 | 67,62 | 65,46 | 66,87 | 0,89% | - |
| 13.12.2024 | 66,54 | 67,40 | 64,94 | 66,28 | -0,33% | - |
| 12.12.2024 | 65,54 | 66,67 | 64,71 | 66,50 | 1,47% | 27,00 |
| 11.12.2024 | 65,75 | 66,39 | 65,26 | 65,54 | -0,33% | - |
| 10.12.2024 | 66,10 | 66,63 | 64,85 | 65,76 | -0,51% | - |
| 09.12.2024 | 63,15 | 66,94 | 63,15 | 66,10 | 2,19% | - |
| 06.12.2024 | 65,36 | 65,89 | 61,17 | 64,68 | -1,05% | - |
| 05.12.2024 | 66,50 | 66,69 | 64,58 | 65,37 | -1,71% | - |
| 04.12.2024 | 67,03 | 68,49 | 66,46 | 66,50 | -0,80% | - |
| 03.12.2024 | 67,43 | 68,01 | 66,37 | 67,04 | -0,63% | - |
| 02.12.2024 | 65,25 | 68,24 | 65,25 | 67,46 | 3,26% | 370,00 |
| 29.11.2024 | 65,08 | 66,47 | 64,73 | 65,33 | 0,38% | - |
| 28.11.2024 | 64,79 | 65,43 | 64,79 | 65,08 | 0,44% | - |
| 27.11.2024 | 64,97 | 65,31 | 64,05 | 64,80 | -0,32% | - |
| 26.11.2024 | 66,42 | 66,85 | 64,48 | 65,00 | -2,03% | - |
| 25.11.2024 | 66,11 | 67,48 | 66,00 | 66,35 | 0,39% | 30,00 |
| 22.11.2024 | 64,80 | 66,64 | 64,14 | 66,09 | 2,12% | - |
| 21.11.2024 | 62,26 | 64,85 | 61,89 | 64,72 | 3,97% | - |
| 20.11.2024 | 62,55 | 63,94 | 61,74 | 62,25 | -0,51% | - |
| 19.11.2024 | 62,57 | 62,95 | 61,96 | 62,57 | -0,03% | - |
| 18.11.2024 | 62,24 | 63,29 | 62,06 | 62,59 | 0,55% | - |
| 15.11.2024 | 62,60 | 63,18 | 61,75 | 62,25 | -0,57% | 17,00 |
| 14.11.2024 | 62,22 | 63,33 | 62,03 | 62,60 | 0,65% | - |
| 13.11.2024 | 63,84 | 63,84 | 61,78 | 62,20 | -2,58% | - |
| 12.11.2024 | 64,56 | 65,24 | 63,26 | 63,85 | -1,12% | - |
| 11.11.2024 | 65,89 | 66,42 | 63,80 | 64,57 | -2,02% | - |
| 08.11.2024 | 66,68 | 67,42 | 65,50 | 65,90 | -1,17% | - |
| 07.11.2024 | 67,49 | 68,16 | 66,51 | 66,68 | -1,21% | 2,00 |
| 06.11.2024 | 67,04 | 69,54 | 67,04 | 67,50 | 2,35% | 485,00 |
| 05.11.2024 | 65,62 | 66,40 | 64,93 | 65,95 | 0,50% | - |
| 04.11.2024 | 65,75 | 66,67 | 65,29 | 65,62 | -0,20% | - |
| 01.11.2024 | 65,29 | 67,28 | 65,29 | 65,75 | 0,71% | - |
| 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 |