70,650€
3,45%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 74,97 | 75,62 | 73,66 | 73,90 | -1,41% | - |
| 10.02.2025 | 74,07 | 75,38 | 73,80 | 74,95 | 0,44% | - |
| 07.02.2025 | 75,98 | 76,49 | 73,90 | 74,62 | -1,81% | - |
| 06.02.2025 | 79,40 | 79,40 | 74,08 | 76,00 | -4,16% | 120,00 |
| 05.02.2025 | 79,43 | 79,74 | 77,69 | 79,30 | 0,62% | - |
| 04.02.2025 | 80,48 | 80,48 | 78,58 | 78,81 | -0,80% | - |
| 03.02.2025 | 79,14 | 81,24 | 77,79 | 79,44 | -0,72% | - |
| 31.01.2025 | 80,57 | 83,05 | 79,07 | 80,02 | -0,44% | - |
| 30.01.2025 | 82,56 | 83,23 | 79,25 | 80,37 | -2,73% | - |
| 29.01.2025 | 86,48 | 86,48 | 75,84 | 82,62 | 0,54% | 542,00 |
| 28.01.2025 | 83,60 | 85,79 | 81,85 | 82,18 | -1,66% | - |
| 27.01.2025 | 84,56 | 88,03 | 82,06 | 83,57 | -1,40% | 100,00 |
| 24.01.2025 | 86,96 | 87,00 | 84,26 | 84,76 | -2,56% | - |
| 23.01.2025 | 83,99 | 87,26 | 82,56 | 86,98 | 3,94% | - |
| 22.01.2025 | 82,82 | 85,41 | 82,82 | 83,69 | -0,66% | - |
| 21.01.2025 | 80,98 | 85,43 | 80,98 | 84,24 | 4,03% | 180,00 |
| 20.01.2025 | 81,39 | 81,77 | 80,89 | 80,98 | -1,20% | 2,00 |
| 17.01.2025 | 71,43 | 82,18 | 71,43 | 81,96 | 14,63% | - |
| 16.01.2025 | 72,03 | 75,31 | 71,44 | 71,50 | -0,81% | - |
| 15.01.2025 | 70,65 | 72,89 | 70,61 | 72,09 | 2,13% | - |
| 14.01.2025 | 69,71 | 71,11 | 69,71 | 70,59 | 0,24% | - |
| 13.01.2025 | 69,88 | 70,71 | 68,90 | 70,42 | 0,54% | 140,00 |
| 10.01.2025 | 70,86 | 71,19 | 69,64 | 70,04 | -1,16% | - |
| 09.01.2025 | 71,35 | 71,35 | 70,31 | 70,86 | -0,38% | - |
| 08.01.2025 | 71,19 | 71,85 | 70,09 | 71,13 | -0,05% | - |
| 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 |