56,060€
0,50%
Echtzeit-Aktienkurs Qorvo
Bid:
Ask:
Aktienkurse zur Qorvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |