71,150€
2,10%
Echtzeit-Aktienkurs Qorvo
Bid:
Ask:
Aktienkurse zur Qorvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 70,11 | 71,17 | 69,54 | 70,91 | 1,75% | - |
| 12.02.2026 | 72,34 | 72,65 | 69,60 | 69,69 | -3,46% | - |
| 11.02.2026 | 71,74 | 72,60 | 70,59 | 72,18 | 1,68% | - |
| 10.02.2026 | 70,10 | 71,79 | 69,76 | 70,99 | 1,33% | 72,00 |
| 09.02.2026 | 70,82 | 71,21 | 69,78 | 70,06 | -1,03% | - |
| 06.02.2026 | 70,23 | 71,31 | 69,00 | 70,79 | 1,19% | - |
| 05.02.2026 | 68,57 | 70,61 | 67,74 | 69,96 | 1,85% | - |
| 04.02.2026 | 67,11 | 70,42 | 66,85 | 68,69 | 3,67% | - |
| 03.02.2026 | 67,71 | 68,38 | 65,71 | 66,26 | -1,61% | - |
| 02.02.2026 | 65,90 | 67,97 | 64,67 | 67,35 | 2,08% | - |
| 30.01.2026 | 65,28 | 65,98 | 64,63 | 65,98 | 1,46% | - |
| 29.01.2026 | 64,76 | 65,54 | 62,66 | 65,03 | 0,93% | 2,00 |
| 28.01.2026 | 62,36 | 67,33 | 60,86 | 64,43 | -7,09% | - |
| 27.01.2026 | 69,45 | 69,98 | 68,37 | 69,34 | 0,59% | - |
| 26.01.2026 | 68,42 | 69,35 | 67,70 | 68,93 | 1,15% | 3,00 |
| 23.01.2026 | 69,39 | 69,90 | 68,04 | 68,15 | -1,57% | - |
| 22.01.2026 | 69,27 | 72,18 | 68,91 | 69,24 | -0,07% | - |
| 21.01.2026 | 68,12 | 69,70 | 67,79 | 69,29 | 2,04% | - |
| 20.01.2026 | 68,16 | 68,83 | 66,74 | 67,90 | -0,21% | - |
| 19.01.2026 | 68,97 | 68,97 | 67,67 | 68,04 | -1,65% | 20,00 |
| 16.01.2026 | 69,70 | 70,37 | 69,06 | 69,19 | -0,09% | - |
| 15.01.2026 | 69,78 | 71,80 | 68,91 | 69,25 | -1,42% | 600,00 |
| 14.01.2026 | 68,76 | 70,36 | 68,37 | 70,25 | 1,91% | 25,00 |
| 13.01.2026 | 68,97 | 69,68 | 68,66 | 68,93 | -0,37% | 400,00 |
| 12.01.2026 | 70,29 | 70,29 | 68,28 | 69,19 | -1,88% | - |
| 09.01.2026 | 71,09 | 71,96 | 70,01 | 70,51 | -0,70% | - |
| 08.01.2026 | 68,91 | 72,29 | 68,77 | 71,01 | 2,38% | - |
| 07.01.2026 | 75,37 | 75,57 | 68,21 | 69,36 | -8,01% | - |
| 06.01.2026 | 74,21 | 76,42 | 74,05 | 75,40 | 1,34% | - |
| 05.01.2026 | 74,21 | 75,42 | 73,96 | 74,41 | 1,31% | - |
| 02.01.2026 | 72,92 | 74,15 | 71,95 | 73,45 | 1,18% | 60,00 |
| 30.12.2025 | 72,92 | 73,34 | 72,50 | 72,59 | -0,12% | - |
| 29.12.2025 | 73,28 | 73,57 | 72,40 | 72,68 | -0,78% | - |
| 23.12.2025 | 73,35 | 74,07 | 72,81 | 73,25 | -0,54% | - |
| 22.12.2025 | 73,12 | 74,37 | 72,96 | 73,65 | 0,95% | - |
| 19.12.2025 | 72,63 | 73,91 | 72,20 | 72,95 | 0,43% | - |
| 18.12.2025 | 73,44 | 74,57 | 72,64 | 72,64 | -0,33% | - |
| 17.12.2025 | 73,90 | 74,98 | 72,73 | 72,88 | -0,76% | - |
| 16.12.2025 | 74,00 | 74,97 | 73,16 | 73,44 | -1,90% | 100,00 |
| 15.12.2025 | 74,99 | 76,04 | 74,25 | 74,86 | -0,09% | 10,00 |
| 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 |