77,060€
-0,71%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 77,67 | 78,15 | 76,33 | 77,09 | -0,67% | - |
| 02.09.2025 | 77,54 | 77,62 | 75,67 | 77,61 | 0,10% | - |
| 01.09.2025 | 77,32 | 77,60 | 77,14 | 77,54 | 0,03% | - |
| 29.08.2025 | 78,32 | 78,72 | 76,88 | 77,51 | -1,15% | - |
| 28.08.2025 | 78,73 | 79,33 | 77,76 | 78,42 | -0,78% | - |
| 27.08.2025 | 79,62 | 80,44 | 78,94 | 79,03 | -0,52% | - |
| 26.08.2025 | 79,36 | 80,15 | 78,82 | 79,44 | -0,09% | - |
| 25.08.2025 | 79,30 | 79,57 | 78,68 | 79,52 | 0,23% | 100,00 |
| 22.08.2025 | 76,75 | 80,25 | 76,57 | 79,34 | 3,47% | - |
| 21.08.2025 | 76,53 | 76,79 | 75,36 | 76,68 | 0,31% | - |
| 20.08.2025 | 76,55 | 76,95 | 75,08 | 76,44 | -0,47% | - |
| 19.08.2025 | 76,37 | 77,28 | 75,85 | 76,80 | 0,41% | - |
| 18.08.2025 | 76,35 | 76,97 | 75,66 | 76,49 | 0,09% | 14,00 |
| 15.08.2025 | 77,78 | 77,89 | 75,93 | 76,42 | -1,89% | - |
| 14.08.2025 | 76,98 | 78,05 | 76,26 | 77,90 | 1,16% | - |
| 13.08.2025 | 76,83 | 77,63 | 76,64 | 77,01 | 0,36% | - |
| 12.08.2025 | 74,88 | 77,04 | 74,72 | 76,73 | 2,35% | 1,00 |
| 11.08.2025 | 75,50 | 76,48 | 74,73 | 74,97 | -0,88% | - |
| 08.08.2025 | 75,29 | 76,59 | 74,95 | 75,63 | 0,78% | - |
| 07.08.2025 | 72,22 | 75,20 | 72,22 | 75,05 | 3,91% | - |
| 06.08.2025 | 74,00 | 74,00 | 71,87 | 72,22 | -1,51% | 5,00 |
| 05.08.2025 | 73,92 | 74,31 | 72,32 | 73,33 | -0,29% | - |
| 04.08.2025 | 72,58 | 73,65 | 72,16 | 73,55 | 1,01% | 2,00 |
| 01.08.2025 | 73,22 | 73,48 | 70,46 | 72,81 | -0,47% | 39,00 |
| 31.07.2025 | 75,42 | 77,01 | 72,32 | 73,16 | -3,30% | 148,00 |
| 30.07.2025 | 79,26 | 81,24 | 71,42 | 75,66 | 3,30% | 6,00 |
| 29.07.2025 | 72,94 | 74,05 | 72,74 | 73,24 | 0,79% | - |
| 28.07.2025 | 73,02 | 74,14 | 72,45 | 72,66 | 0,02% | - |
| 25.07.2025 | 73,55 | 73,60 | 72,30 | 72,65 | -0,87% | - |
| 24.07.2025 | 75,20 | 75,76 | 73,05 | 73,29 | -2,47% | - |
| 23.07.2025 | 74,72 | 75,93 | 74,18 | 75,14 | 0,35% | 20,00 |
| 22.07.2025 | 75,18 | 76,07 | 73,97 | 74,88 | -0,62% | - |
| 21.07.2025 | 76,19 | 77,68 | 75,31 | 75,35 | -1,13% | - |
| 18.07.2025 | 76,48 | 76,73 | 75,49 | 76,22 | -0,24% | - |
| 17.07.2025 | 75,61 | 76,86 | 74,92 | 76,40 | 1,00% | 5,00 |
| 16.07.2025 | 74,99 | 76,24 | 73,68 | 75,65 | 0,81% | - |
| 15.07.2025 | 75,00 | 76,60 | 74,92 | 75,04 | 0,09% | - |
| 14.07.2025 | 75,46 | 75,51 | 73,86 | 74,98 | -0,72% | - |
| 11.07.2025 | 77,20 | 77,62 | 75,19 | 75,52 | -2,14% | - |
| 10.07.2025 | 76,68 | 78,18 | 76,08 | 77,18 | 0,65% | - |
| 09.07.2025 | 74,94 | 76,91 | 74,88 | 76,68 | 2,15% | - |
| 08.07.2025 | 74,20 | 76,59 | 74,03 | 75,07 | 1,02% | - |
| 07.07.2025 | 75,39 | 76,61 | 73,93 | 74,31 | -0,87% | - |
| 04.07.2025 | 75,52 | 75,52 | 74,85 | 74,97 | -0,77% | - |
| 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% | - |