158,180€
-4,34%
Echtzeit-Aktienkurs QUALCOMM Inc.
Bid:
Ask:
Aktienkurse zur QUALCOMM Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 165,37 | 167,45 | 158,09 | 158,15 | -4,35% | 246,00 |
| 20.02.2025 | 167,92 | 168,89 | 164,76 | 165,35 | -1,58% | 679,00 |
| 19.02.2025 | 166,34 | 169,35 | 165,72 | 168,00 | 1,09% | 646,00 |
| 18.02.2025 | 163,75 | 166,35 | 163,75 | 166,19 | 1,49% | 276,00 |
| 17.02.2025 | 164,06 | 165,07 | 162,36 | 163,75 | -0,26% | 380,00 |
| 14.02.2025 | 164,61 | 165,07 | 162,87 | 164,18 | -0,24% | 207,00 |
| 13.02.2025 | 164,36 | 165,93 | 162,59 | 164,58 | 0,43% | 828,00 |
| 12.02.2025 | 165,89 | 166,66 | 162,25 | 163,87 | -1,24% | 232,00 |
| 11.02.2025 | 166,09 | 166,90 | 163,75 | 165,92 | -0,16% | 272,00 |
| 10.02.2025 | 162,02 | 166,68 | 162,02 | 166,19 | 2,18% | 807,00 |
| 07.02.2025 | 162,35 | 164,91 | 160,94 | 162,65 | -0,17% | 522,00 |
| 06.02.2025 | 162,54 | 163,58 | 159,09 | 162,93 | -3,63% | 2.141,00 |
| 05.02.2025 | 167,18 | 169,35 | 163,17 | 169,06 | 1,43% | 123,00 |
| 04.02.2025 | 166,14 | 167,40 | 162,34 | 166,68 | 0,65% | 629,00 |
| 03.02.2025 | 165,13 | 167,31 | 160,03 | 165,60 | -0,70% | 169,00 |
| 31.01.2025 | 165,01 | 170,16 | 165,01 | 166,76 | 0,91% | 683,00 |
| 30.01.2025 | 165,25 | 167,60 | 163,86 | 165,25 | 0,27% | 536,00 |
| 29.01.2025 | 165,10 | 166,83 | 163,42 | 164,80 | 0,43% | 527,00 |
| 28.01.2025 | 164,41 | 166,10 | 162,84 | 164,09 | 0,53% | 88,00 |
| 27.01.2025 | 164,52 | 166,54 | 155,69 | 163,22 | -0,43% | 898,00 |
| 24.01.2025 | 167,41 | 167,41 | 163,87 | 163,93 | -1,98% | 629,00 |
| 23.01.2025 | 163,79 | 167,31 | 162,76 | 167,24 | 2,27% | 293,00 |
| 22.01.2025 | 160,50 | 165,22 | 160,48 | 163,53 | 1,78% | 314,00 |
| 21.01.2025 | 159,14 | 161,84 | 158,54 | 160,67 | 0,97% | 499,00 |
| 20.01.2025 | 159,72 | 161,14 | 159,13 | 159,13 | -0,60% | 17,00 |
| 17.01.2025 | 156,77 | 161,52 | 156,77 | 160,09 | 2,14% | 662,00 |
| 16.01.2025 | 159,62 | 163,20 | 156,67 | 156,73 | -1,84% | 465,00 |
| 15.01.2025 | 155,18 | 160,68 | 154,24 | 159,67 | 3,29% | 271,00 |
| 14.01.2025 | 153,76 | 156,82 | 152,21 | 154,58 | 0,40% | 37,00 |
| 13.01.2025 | 153,30 | 154,07 | 150,53 | 153,97 | 0,44% | 205,00 |
| 10.01.2025 | 154,99 | 154,99 | 151,94 | 153,29 | -1,10% | 118,00 |
| 09.01.2025 | 154,17 | 155,65 | 153,66 | 155,00 | 0,77% | 46,00 |
| 08.01.2025 | 155,46 | 156,87 | 152,37 | 153,81 | -0,89% | 314,00 |
| 07.01.2025 | 154,39 | 157,22 | 153,86 | 155,19 | 0,80% | 490,00 |
| 06.01.2025 | 153,16 | 159,54 | 153,04 | 153,96 | 0,56% | 207,00 |
| 03.01.2025 | 150,64 | 153,74 | 149,82 | 153,10 | 2,27% | 2.034,00 |
| 02.01.2025 | 151,12 | 152,93 | 148,30 | 149,70 | 0,34% | 579,00 |
| 30.12.2024 | 151,16 | 151,38 | 148,89 | 149,20 | -0,47% | 455,00 |
| 27.12.2024 | 152,76 | 152,93 | 149,20 | 149,90 | -1,41% | 327,00 |
| 23.12.2024 | 150,14 | 152,24 | 148,80 | 152,05 | 2,17% | 281,00 |
| 20.12.2024 | 145,43 | 156,29 | 142,56 | 148,82 | 2,33% | 435,00 |
| 19.12.2024 | 148,78 | 149,09 | 144,81 | 145,43 | -2,34% | 195,00 |
| 18.12.2024 | 150,58 | 153,84 | 146,68 | 148,92 | -1,11% | 119,00 |
| 17.12.2024 | 150,13 | 151,94 | 148,86 | 150,59 | 0,31% | 103,00 |
| 16.12.2024 | 150,32 | 151,25 | 146,89 | 150,13 | -0,29% | 375,00 |
| 13.12.2024 | 151,07 | 152,14 | 149,34 | 150,56 | -0,34% | 671,00 |
| 12.12.2024 | 152,14 | 152,14 | 149,47 | 151,08 | -0,70% | 379,00 |
| 11.12.2024 | 149,09 | 152,92 | 148,65 | 152,14 | 2,16% | 39,00 |
| 10.12.2024 | 152,40 | 153,43 | 148,20 | 148,92 | -2,30% | 330,00 |
| 09.12.2024 | 150,51 | 153,92 | 148,70 | 152,42 | 1,16% | 422,00 |
| 06.12.2024 | 151,82 | 152,05 | 148,94 | 150,67 | -0,55% | 98,00 |
| 05.12.2024 | 154,73 | 155,35 | 151,15 | 151,51 | -2,42% | 923,00 |
| 04.12.2024 | 155,33 | 157,42 | 154,21 | 155,27 | 0,09% | 355,00 |
| 03.12.2024 | 155,37 | 156,36 | 152,70 | 155,13 | -0,16% | 410,00 |
| 02.12.2024 | 149,99 | 155,62 | 149,60 | 155,38 | 3,62% | 1.175,00 |
| 29.11.2024 | 149,79 | 153,08 | 148,56 | 149,95 | 0,11% | 156,00 |
| 28.11.2024 | 148,16 | 150,28 | 148,16 | 149,79 | 1,10% | 253,00 |
| 27.11.2024 | 149,32 | 150,17 | 146,07 | 148,16 | -0,93% | 184,00 |
| 26.11.2024 | 151,50 | 153,80 | 149,02 | 149,55 | -1,37% | 357,00 |
| 25.11.2024 | 150,52 | 152,25 | 149,53 | 151,63 | 0,75% | 414,00 |
| 22.11.2024 | 148,30 | 150,66 | 147,70 | 150,50 | 1,51% | 195,00 |
| 21.11.2024 | 145,33 | 149,78 | 144,46 | 148,26 | 1,68% | 917,00 |
| 20.11.2024 | 154,76 | 156,86 | 144,82 | 145,81 | -5,87% | 2.830,00 |
| 19.11.2024 | 154,92 | 156,59 | 152,98 | 154,91 | -0,10% | 887,00 |
| 18.11.2024 | 154,16 | 156,21 | 152,58 | 155,07 | 1,59% | 172,00 |
| 15.11.2024 | 155,51 | 156,04 | 151,63 | 152,64 | -1,78% | 923,00 |
| 14.11.2024 | 152,07 | 156,31 | 151,95 | 155,40 | 2,41% | 271,00 |
| 13.11.2024 | 153,65 | 154,21 | 151,12 | 151,74 | -1,26% | 1.652,00 |
| 12.11.2024 | 158,04 | 158,18 | 152,55 | 153,68 | -2,75% | 1.325,00 |
| 11.11.2024 | 159,44 | 161,12 | 155,98 | 158,03 | -0,88% | 2.526,00 |
| 08.11.2024 | 159,92 | 161,66 | 157,08 | 159,44 | -0,27% | 1.568,00 |
| 07.11.2024 | 171,19 | 174,81 | 158,81 | 159,87 | -6,67% | 4.315,00 |
| 06.11.2024 | 154,85 | 180,44 | 154,85 | 171,30 | 12,68% | 2.604,00 |
| 05.11.2024 | 151,24 | 153,72 | 150,26 | 152,03 | 0,46% | 342,00 |
| 04.11.2024 | 152,42 | 153,74 | 150,10 | 151,34 | -0,55% | 1.010,00 |
| 01.11.2024 | 150,03 | 153,27 | 149,70 | 152,17 | 1,43% | 74,00 |
| 31.10.2024 | 154,95 | 155,38 | 149,07 | 150,02 | -3,17% | 1.126,00 |
| 30.10.2024 | 158,01 | 159,47 | 154,29 | 154,93 | -1,95% | 1.414,00 |
| 29.10.2024 | 159,28 | 163,24 | 157,99 | 158,01 | -0,80% | 50,00 |
| 28.10.2024 | 157,74 | 159,95 | 156,63 | 159,29 | 0,98% | 343,00 |
| 25.10.2024 | 155,37 | 160,14 | 155,28 | 157,74 | 1,52% | 237,00 |
| 24.10.2024 | 154,83 | 156,25 | 153,32 | 155,38 | 0,35% | 133,00 |
| 23.10.2024 | 160,25 | 160,40 | 150,50 | 154,84 | -3,38% | 2.941,00 |
| 22.10.2024 | 156,56 | 160,68 | 154,83 | 160,26 | 2,34% | 953,00 |
| 21.10.2024 | 157,04 | 157,93 | 153,38 | 156,60 | -0,34% | 259,00 |
| 18.10.2024 | 158,18 | 160,32 | 156,04 | 157,14 | -0,66% | 206,00 |
| 17.10.2024 | 158,02 | 163,90 | 157,72 | 158,18 | 0,10% | 1.162,00 |
| 16.10.2024 | 160,48 | 160,94 | 156,38 | 158,02 | -1,53% | 508,00 |
| 15.10.2024 | 163,18 | 165,27 | 158,59 | 160,47 | -1,53% | 456,00 |
| 14.10.2024 | 155,64 | 164,03 | 155,25 | 162,96 | 4,70% | 176,00 |
| 11.10.2024 | 154,09 | 155,79 | 152,61 | 155,64 | 1,04% | 46,00 |
| 10.10.2024 | 155,60 | 156,21 | 151,21 | 154,04 | -0,75% | 166,00 |
| 09.10.2024 | 151,45 | 155,68 | 150,36 | 155,20 | 2,59% | 390,00 |
| 08.10.2024 | 152,28 | 152,91 | 149,07 | 151,28 | -0,63% | 48,00 |
| 07.10.2024 | 153,59 | 154,08 | 151,09 | 152,24 | -0,69% | 50,00 |
| 04.10.2024 | 152,99 | 157,84 | 152,01 | 153,30 | 0,29% | 151,00 |
| 03.10.2024 | 152,70 | 153,64 | 149,85 | 152,86 | -0,04% | 111,00 |
| 02.10.2024 | 149,79 | 153,61 | 148,27 | 152,92 | 2,02% | 70,00 |
| 01.10.2024 | 152,72 | 154,16 | 148,15 | 149,89 | -1,69% | 215,00 |
| 30.09.2024 | 152,31 | 153,98 | 149,63 | 152,46 | 0,01% | 265,00 |