75,090€
-0,60%
Echtzeit-Aktienkurs Qorvo
Bid:
Ask:
Aktienkurse zur Qorvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 75,52 | 75,52 | 75,03 | 75,20 | -0,46% | - |
| 03.07.2025 | 74,78 | 76,15 | 73,64 | 75,55 | 1,11% | 90,00 |
| 02.07.2025 | 72,92 | 74,81 | 72,61 | 74,72 | 2,28% | - |
| 01.07.2025 | 72,03 | 74,28 | 71,36 | 73,05 | 1,24% | - |
| 30.06.2025 | 71,88 | 72,31 | 70,79 | 72,16 | 0,80% | - |
| 27.06.2025 | 70,92 | 72,19 | 70,32 | 71,58 | 1,02% | - |
| 26.06.2025 | 70,93 | 71,32 | 70,34 | 70,86 | -0,16% | - |
| 25.06.2025 | 70,28 | 71,07 | 69,94 | 70,97 | 1,06% | - |
| 24.06.2025 | 70,55 | 71,42 | 70,18 | 70,23 | 0,30% | 30,00 |
| 23.06.2025 | 69,36 | 70,80 | 68,84 | 70,02 | 0,94% | - |
| 20.06.2025 | 69,19 | 70,60 | 68,02 | 69,36 | 0,25% | - |
| 19.06.2025 | 69,88 | 70,04 | 69,16 | 69,19 | -1,21% | - |
| 18.06.2025 | 69,36 | 70,72 | 69,36 | 70,04 | 0,16% | - |
| 17.06.2025 | 69,85 | 70,67 | 69,27 | 69,93 | 0,14% | - |
| 16.06.2025 | 68,82 | 69,98 | 68,71 | 69,83 | 1,52% | - |
| 13.06.2025 | 70,57 | 70,57 | 68,69 | 68,79 | -2,51% | - |
| 12.06.2025 | 71,96 | 71,96 | 70,31 | 70,56 | -1,89% | 35,00 |
| 11.06.2025 | 72,62 | 73,10 | 71,39 | 71,92 | -0,95% | - |
| 10.06.2025 | 71,00 | 72,89 | 70,71 | 72,61 | 2,33% | - |
| 09.06.2025 | 68,71 | 72,06 | 68,62 | 70,95 | 2,83% | - |
| 06.06.2025 | 68,27 | 69,92 | 68,27 | 69,00 | 1,14% | - |
| 05.06.2025 | 69,34 | 70,21 | 67,76 | 68,22 | -1,80% | 100,00 |
| 04.06.2025 | 69,65 | 70,40 | 69,27 | 69,47 | -0,46% | - |
| 03.06.2025 | 66,65 | 69,86 | 66,22 | 69,79 | 4,64% | 60,00 |
| 02.06.2025 | 67,01 | 67,19 | 65,42 | 66,69 | -0,36% | - |
| 30.05.2025 | 67,33 | 67,60 | 65,25 | 66,93 | -0,39% | - |
| 29.05.2025 | 67,25 | 69,09 | 66,47 | 67,20 | -0,13% | 98,00 |
| 28.05.2025 | 68,01 | 68,56 | 67,16 | 67,28 | -0,90% | - |
| 27.05.2025 | 66,18 | 68,55 | 66,18 | 67,89 | 2,08% | - |
| 26.05.2025 | 65,63 | 66,58 | 65,40 | 66,51 | 1,34% | - |
| 23.05.2025 | 67,48 | 67,48 | 64,76 | 65,63 | -2,77% | - |
| 22.05.2025 | 67,58 | 68,48 | 67,14 | 67,50 | -0,35% | - |
| 21.05.2025 | 69,62 | 69,62 | 67,20 | 67,74 | -2,97% | - |
| 20.05.2025 | 70,13 | 70,15 | 69,24 | 69,81 | -0,33% | - |
| 19.05.2025 | 70,27 | 71,42 | 68,51 | 70,04 | -1,97% | - |
| 16.05.2025 | 69,86 | 71,55 | 69,51 | 71,45 | 1,94% | - |
| 15.05.2025 | 71,12 | 71,12 | 69,36 | 70,09 | -1,39% | 25,00 |
| 14.05.2025 | 70,27 | 71,09 | 69,53 | 71,07 | 1,15% | - |
| 13.05.2025 | 70,70 | 71,70 | 69,85 | 70,26 | -0,59% | - |
| 12.05.2025 | 66,45 | 71,16 | 66,45 | 70,68 | 8,54% | - |
| 09.05.2025 | 64,45 | 65,42 | 63,65 | 65,12 | 0,94% | - |
| 08.05.2025 | 63,11 | 66,16 | 63,05 | 64,52 | 1,94% | - |
| 07.05.2025 | 62,42 | 63,29 | 61,04 | 63,29 | 2,50% | - |
| 06.05.2025 | 62,51 | 62,51 | 60,76 | 61,74 | -1,20% | - |
| 05.05.2025 | 62,09 | 62,82 | 61,36 | 62,49 | -0,27% | 15,00 |
| 02.05.2025 | 61,68 | 63,89 | 61,38 | 62,66 | -0,90% | 14,00 |
| 30.04.2025 | 60,67 | 63,37 | 57,85 | 63,23 | 14,94% | - |
| 29.04.2025 | 56,01 | 56,22 | 54,66 | 55,01 | -1,46% | - |
| 28.04.2025 | 55,66 | 56,85 | 54,81 | 55,83 | -0,60% | 126,00 |
| 25.04.2025 | 55,75 | 56,73 | 54,95 | 56,16 | 0,68% | - |
| 24.04.2025 | 52,89 | 55,97 | 52,12 | 55,78 | 5,48% | - |
| 23.04.2025 | 52,83 | 55,17 | 51,77 | 52,88 | 2,27% | - |
| 22.04.2025 | 50,47 | 52,39 | 50,30 | 51,71 | 2,06% | - |
| 17.04.2025 | 50,38 | 51,10 | 49,47 | 50,66 | 1,32% | - |
| 16.04.2025 | 51,22 | 51,22 | 47,77 | 50,00 | -2,35% | - |
| 15.04.2025 | 51,90 | 52,74 | 51,11 | 51,21 | -1,51% | - |
| 14.04.2025 | 50,32 | 52,69 | 49,95 | 51,99 | 5,15% | - |
| 11.04.2025 | 48,86 | 49,91 | 46,29 | 49,45 | 0,23% | - |
| 10.04.2025 | 55,58 | 56,31 | 47,45 | 49,33 | -12,96% | - |
| 09.04.2025 | 44,96 | 57,21 | 44,32 | 56,68 | 22,84% | 2,00 |
| 08.04.2025 | 51,94 | 53,55 | 45,15 | 46,14 | -10,51% | - |
| 07.04.2025 | 51,26 | 55,62 | 48,24 | 51,56 | 0,32% | 280,00 |
| 04.04.2025 | 55,28 | 55,45 | 49,23 | 51,40 | -7,38% | - |
| 03.04.2025 | 66,85 | 66,85 | 55,45 | 55,49 | -17,15% | - |
| 02.04.2025 | 66,85 | 67,85 | 65,58 | 66,98 | 0,16% | - |
| 01.04.2025 | 66,70 | 67,27 | 65,49 | 66,88 | -0,15% | - |
| 31.03.2025 | 65,60 | 67,21 | 64,50 | 66,98 | 1,52% | - |
| 28.03.2025 | 68,28 | 68,37 | 65,69 | 65,98 | -3,39% | - |
| 27.03.2025 | 69,67 | 69,79 | 67,42 | 68,29 | -2,08% | - |
| 26.03.2025 | 70,19 | 70,57 | 68,98 | 69,74 | -0,46% | - |
| 25.03.2025 | 67,49 | 70,25 | 66,93 | 70,06 | 3,81% | - |
| 24.03.2025 | 66,21 | 68,80 | 66,21 | 67,49 | 1,60% | 10,00 |
| 21.03.2025 | 66,67 | 67,88 | 65,50 | 66,43 | -0,39% | - |
| 20.03.2025 | 66,23 | 67,39 | 65,72 | 66,69 | 0,77% | 5,00 |
| 19.03.2025 | 66,03 | 67,15 | 65,25 | 66,18 | 0,55% | - |
| 18.03.2025 | 66,87 | 66,87 | 65,59 | 65,81 | -1,64% | - |
| 17.03.2025 | 64,85 | 67,48 | 64,85 | 66,91 | 2,77% | 14,00 |
| 14.03.2025 | 64,09 | 65,90 | 63,86 | 65,11 | 2,11% | - |
| 13.03.2025 | 63,21 | 64,47 | 61,99 | 63,76 | 0,16% | - |
| 12.03.2025 | 65,07 | 66,42 | 63,48 | 63,66 | -2,21% | 700,00 |
| 11.03.2025 | 68,31 | 68,65 | 63,96 | 65,10 | -4,85% | - |
| 10.03.2025 | 70,76 | 70,76 | 67,50 | 68,42 | -3,29% | 171,00 |
| 07.03.2025 | 66,02 | 70,97 | 65,10 | 70,75 | 7,05% | - |
| 06.03.2025 | 65,94 | 66,44 | 64,23 | 66,09 | 0,30% | - |
| 05.03.2025 | 65,52 | 66,74 | 64,27 | 65,89 | 0,90% | - |
| 04.03.2025 | 67,35 | 67,35 | 64,75 | 65,30 | -1,73% | - |
| 03.03.2025 | 70,65 | 70,85 | 66,18 | 66,45 | -5,17% | - |
| 28.02.2025 | 68,42 | 70,12 | 67,16 | 70,07 | 2,60% | - |
| 27.02.2025 | 71,56 | 72,03 | 68,27 | 68,30 | -3,86% | 20,00 |
| 26.02.2025 | 71,44 | 72,81 | 70,85 | 71,04 | -0,53% | - |
| 25.02.2025 | 71,91 | 73,24 | 71,12 | 71,42 | -0,53% | - |
| 24.02.2025 | 72,84 | 73,34 | 71,42 | 71,80 | -1,43% | - |
| 21.02.2025 | 73,41 | 74,17 | 71,90 | 72,85 | -0,82% | - |
| 20.02.2025 | 75,70 | 76,36 | 73,24 | 73,45 | -2,96% | - |
| 19.02.2025 | 74,55 | 76,89 | 74,07 | 75,69 | 1,35% | - |
| 18.02.2025 | 72,80 | 75,12 | 72,75 | 74,68 | 2,62% | 20,00 |
| 17.02.2025 | 72,65 | 72,94 | 72,65 | 72,77 | 0,23% | - |
| 14.02.2025 | 74,04 | 74,85 | 72,47 | 72,60 | -2,02% | - |
| 13.02.2025 | 74,18 | 74,87 | 73,17 | 74,10 | 0,07% | - |
| 12.02.2025 | 73,99 | 74,51 | 72,89 | 74,05 | 0,20% | - |