76,160€
0,65%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 76,17 | 76,57 | 74,73 | 74,93 | -0,98% | - |
| 11.12.2025 | 76,65 | 76,65 | 75,09 | 75,67 | -1,38% | - |
| 10.12.2025 | 76,93 | 77,21 | 76,04 | 76,73 | 0,26% | - |
| 09.12.2025 | 76,76 | 77,57 | 76,33 | 76,53 | -0,40% | 4,00 |
| 08.12.2025 | 77,27 | 78,14 | 76,84 | 76,84 | -0,61% | 2,00 |
| 05.12.2025 | 76,61 | 77,62 | 76,22 | 77,32 | 1,28% | - |
| 04.12.2025 | 75,72 | 77,54 | 75,72 | 76,34 | -0,95% | - |
| 03.12.2025 | 75,82 | 77,16 | 75,15 | 77,07 | 1,36% | - |
| 02.12.2025 | 73,74 | 76,43 | 73,66 | 76,04 | 3,05% | - |
| 01.12.2025 | 73,52 | 74,52 | 73,01 | 73,79 | -0,37% | - |
| 28.11.2025 | 74,09 | 75,44 | 73,91 | 74,06 | 0,24% | - |
| 27.11.2025 | 73,91 | 74,07 | 73,85 | 73,89 | -0,69% | - |
| 26.11.2025 | 73,03 | 74,98 | 72,60 | 74,40 | 1,86% | - |
| 25.11.2025 | 72,09 | 73,07 | 71,38 | 73,04 | 2,16% | - |
| 24.11.2025 | 68,89 | 72,28 | 68,88 | 71,49 | -0,31% | - |
| 21.11.2025 | 68,42 | 71,99 | 68,15 | 71,72 | 3,72% | 2,00 |
| 20.11.2025 | 70,99 | 72,39 | 69,14 | 69,14 | -2,36% | - |
| 19.11.2025 | 69,87 | 71,32 | 69,86 | 70,81 | 0,70% | - |
| 18.11.2025 | 70,45 | 70,78 | 69,29 | 70,32 | -0,06% | 3,00 |
| 17.11.2025 | 73,11 | 74,01 | 69,74 | 70,36 | -3,96% | 2,00 |
| 14.11.2025 | 74,02 | 74,25 | 71,97 | 73,26 | -1,71% | - |
| 13.11.2025 | 75,78 | 76,09 | 74,25 | 74,54 | -1,47% | - |
| 12.11.2025 | 75,02 | 75,95 | 74,66 | 75,65 | 1,27% | 3,00 |
| 11.11.2025 | 74,98 | 76,22 | 74,30 | 74,70 | -0,56% | 3,00 |
| 10.11.2025 | 75,22 | 76,79 | 74,26 | 75,12 | 1,74% | 2,00 |
| 07.11.2025 | 75,28 | 75,86 | 72,82 | 73,83 | -2,63% | - |
| 06.11.2025 | 77,78 | 78,86 | 75,72 | 75,83 | -3,43% | - |
| 05.11.2025 | 76,24 | 79,56 | 75,92 | 78,52 | 1,19% | - |
| 04.11.2025 | 79,91 | 80,59 | 76,94 | 77,60 | -4,57% | - |
| 03.11.2025 | 82,62 | 83,54 | 81,19 | 81,31 | -0,81% | - |
| 31.10.2025 | 83,09 | 85,42 | 81,97 | 81,97 | -2,27% | 3,00 |
| 30.10.2025 | 82,13 | 85,77 | 82,06 | 83,87 | 2,07% | - |
| 29.10.2025 | 83,61 | 86,82 | 82,10 | 82,17 | -2,81% | 20,00 |
| 28.10.2025 | 79,35 | 91,26 | 78,89 | 84,55 | 6,54% | 126,00 |
| 27.10.2025 | 78,88 | 80,01 | 77,51 | 79,36 | 1,68% | - |
| 24.10.2025 | 79,56 | 80,37 | 78,00 | 78,05 | -1,81% | - |
| 23.10.2025 | 78,29 | 79,59 | 77,52 | 79,49 | 2,34% | - |
| 22.10.2025 | 81,13 | 81,13 | 76,76 | 77,67 | -2,71% | - |
| 21.10.2025 | 79,91 | 80,15 | 78,85 | 79,83 | -0,25% | - |
| 20.10.2025 | 79,02 | 80,88 | 75,96 | 80,03 | 1,36% | 270,00 |
| 17.10.2025 | 78,29 | 79,17 | 76,92 | 78,96 | 1,39% | - |
| 16.10.2025 | 77,24 | 78,06 | 76,61 | 77,87 | 0,91% | - |
| 15.10.2025 | 76,04 | 77,59 | 75,80 | 77,17 | 1,65% | 42,00 |
| 14.10.2025 | 76,49 | 76,55 | 74,22 | 75,91 | 0,45% | 31,00 |
| 13.10.2025 | 71,64 | 75,61 | 71,64 | 75,57 | 4,25% | 3,00 |
| 10.10.2025 | 77,92 | 78,41 | 72,38 | 72,49 | -5,65% | - |
| 09.10.2025 | 78,65 | 79,25 | 76,80 | 76,83 | -2,24% | 5,00 |
| 08.10.2025 | 77,11 | 78,64 | 76,91 | 78,59 | 1,59% | - |
| 07.10.2025 | 79,00 | 80,43 | 77,25 | 77,36 | -1,99% | 5,00 |
| 06.10.2025 | 79,62 | 81,17 | 77,51 | 78,93 | -1,10% | - |
| 03.10.2025 | 78,14 | 80,28 | 77,73 | 79,81 | 2,07% | - |
| 02.10.2025 | 77,28 | 79,16 | 77,07 | 78,19 | 0,94% | - |
| 01.10.2025 | 77,63 | 77,80 | 76,65 | 77,46 | -0,24% | 1,00 |
| 30.09.2025 | 77,08 | 78,46 | 76,58 | 77,65 | 0,68% | - |
| 29.09.2025 | 79,63 | 80,14 | 76,88 | 77,12 | -2,85% | 1,00 |
| 26.09.2025 | 79,80 | 80,30 | 78,91 | 79,39 | -0,29% | - |
| 25.09.2025 | 79,42 | 79,93 | 77,96 | 79,62 | 0,46% | - |
| 24.09.2025 | 79,44 | 81,72 | 79,22 | 79,25 | -0,23% | - |
| 23.09.2025 | 81,61 | 81,93 | 78,62 | 79,43 | -2,51% | - |
| 22.09.2025 | 78,25 | 82,35 | 77,65 | 81,48 | 5,25% | 115,00 |
| 19.09.2025 | 76,34 | 77,41 | 74,98 | 77,41 | 1,51% | 2,00 |
| 18.09.2025 | 74,97 | 76,98 | 74,22 | 76,26 | 2,61% | 1,00 |
| 17.09.2025 | 73,34 | 75,04 | 72,80 | 74,32 | 1,28% | - |
| 16.09.2025 | 73,48 | 74,13 | 72,62 | 73,38 | 0,70% | - |
| 15.09.2025 | 74,05 | 74,99 | 72,87 | 72,87 | -1,58% | - |
| 12.09.2025 | 74,70 | 75,04 | 73,17 | 74,04 | -0,61% | 1,00 |
| 11.09.2025 | 76,27 | 78,60 | 73,75 | 74,50 | -0,12% | 42,00 |
| 10.09.2025 | 78,79 | 79,18 | 73,28 | 74,59 | -5,04% | 20,00 |
| 09.09.2025 | 78,03 | 79,09 | 77,34 | 78,55 | 1,67% | - |
| 08.09.2025 | 79,44 | 80,15 | 75,52 | 77,26 | -2,43% | 35,00 |
| 05.09.2025 | 79,14 | 80,09 | 78,51 | 79,18 | 0,04% | - |
| 04.09.2025 | 77,93 | 79,46 | 76,75 | 79,15 | 1,45% | - |
| 03.09.2025 | 77,67 | 78,15 | 76,33 | 78,01 | 0,52% | - |
| 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% | - |