165,430$
-4,76%
Echtzeit-Aktienkurs QUALCOMM Inc.
Bid:
Ask:
Aktienkurse zur QUALCOMM Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 174,98 | 175,43 | 165,21 | 165,43 | -4,76% | 12.436.352,00 |
| 20.02.2025 | 176,00 | 176,39 | 172,90 | 173,70 | -0,87% | 6.292.392,00 |
| 19.02.2025 | 173,99 | 176,50 | 173,35 | 175,22 | 0,91% | 6.836.499,00 |
| 18.02.2025 | 173,26 | 173,72 | 171,24 | 173,64 | 0,82% | 7.214.744,00 |
| 14.02.2025 | 172,60 | 172,82 | 171,04 | 172,23 | 0,05% | 4.691.344,00 |
| 13.02.2025 | 170,19 | 172,36 | 169,47 | 172,15 | 1,09% | 6.315.090,00 |
| 12.02.2025 | 169,55 | 170,93 | 168,24 | 170,29 | -0,99% | 5.454.506,00 |
| 11.02.2025 | 169,65 | 172,70 | 169,11 | 171,99 | 0,37% | 6.575.743,00 |
| 10.02.2025 | 169,73 | 171,80 | 169,00 | 171,36 | 2,02% | 6.197.989,00 |
| 07.02.2025 | 169,83 | 171,30 | 166,06 | 167,96 | -0,80% | 7.764.643,00 |
| 06.02.2025 | 167,84 | 169,49 | 165,40 | 169,32 | -3,72% | 16.139.248,00 |
| 05.02.2025 | 173,00 | 177,00 | 169,90 | 175,86 | 1,63% | 12.019.216,00 |
| 04.02.2025 | 168,50 | 173,79 | 168,50 | 173,04 | 1,64% | 5.405.500,00 |
| 03.02.2025 | 168,88 | 172,58 | 168,06 | 170,24 | -1,56% | 7.312.435,00 |
| 31.01.2025 | 172,51 | 176,79 | 172,29 | 172,93 | 0,58% | 7.771.763,00 |
| 30.01.2025 | 172,34 | 173,54 | 170,97 | 171,93 | 0,13% | 5.855.062,00 |
| 29.01.2025 | 171,55 | 173,49 | 170,22 | 171,71 | 0,09% | 5.055.764,00 |
| 28.01.2025 | 170,22 | 173,49 | 169,81 | 171,55 | 0,22% | 8.674.153,00 |
| 27.01.2025 | 172,10 | 172,20 | 167,28 | 171,18 | -0,54% | 15.517.121,00 |
| 24.01.2025 | 175,10 | 175,20 | 171,94 | 172,11 | -1,29% | 5.688.435,00 |
| 23.01.2025 | 170,38 | 174,38 | 169,38 | 174,36 | 2,42% | 7.027.594,00 |
| 22.01.2025 | 168,32 | 172,09 | 168,19 | 170,24 | 1,78% | 7.204.474,00 |
| 21.01.2025 | 166,00 | 168,68 | 165,35 | 167,27 | 1,65% | 7.220.488,00 |
| 17.01.2025 | 165,38 | 165,61 | 163,10 | 164,56 | 1,94% | 8.097.475,00 |
| 16.01.2025 | 165,35 | 165,84 | 161,28 | 161,43 | -1,81% | 7.152.093,00 |
| 15.01.2025 | 162,10 | 165,45 | 162,09 | 164,41 | 3,06% | 9.233.635,00 |
| 14.01.2025 | 160,14 | 161,01 | 156,56 | 159,53 | 1,53% | 6.450.618,00 |
| 13.01.2025 | 155,22 | 157,37 | 154,80 | 157,13 | 0,10% | 5.653.160,00 |
| 10.01.2025 | 157,70 | 158,28 | 155,55 | 156,98 | -1,32% | 6.133.103,00 |
| 08.01.2025 | 160,05 | 160,19 | 156,94 | 159,08 | -0,90% | 7.731.918,00 |
| 07.01.2025 | 162,00 | 163,45 | 159,25 | 160,52 | 0,42% | 7.519.680,00 |
| 06.01.2025 | 159,33 | 165,67 | 159,33 | 159,85 | 1,28% | 9.509.125,00 |
| 03.01.2025 | 155,42 | 158,44 | 154,49 | 157,83 | 2,73% | 5.865.654,00 |
| 02.01.2025 | 155,01 | 157,51 | 152,79 | 153,64 | 0,01% | 4.947.987,00 |
| 31.12.2024 | 154,72 | 155,84 | 153,21 | 153,62 | -0,62% | 4.423.330,00 |
| 30.12.2024 | 155,23 | 156,13 | 153,80 | 154,58 | -1,69% | 5.270.585,00 |
| 27.12.2024 | 157,19 | 157,75 | 155,52 | 157,24 | -0,81% | 7.091.055,00 |
| 26.12.2024 | 157,40 | 159,56 | 157,35 | 158,53 | -0,52% | 3.508.045,00 |
| 24.12.2024 | 158,64 | 159,40 | 157,54 | 159,36 | 0,71% | 2.839.592,00 |
| 23.12.2024 | 155,66 | 158,69 | 154,55 | 158,24 | 3,50% | 8.134.546,00 |
| 20.12.2024 | 149,58 | 154,57 | 149,43 | 152,89 | 1,66% | 16.951.008,00 |
| 19.12.2024 | 154,03 | 155,47 | 150,06 | 150,40 | -1,73% | 8.040.194,00 |
| 18.12.2024 | 158,25 | 161,16 | 152,33 | 153,05 | -3,08% | 9.306.216,00 |
| 17.12.2024 | 156,49 | 159,98 | 156,49 | 157,92 | 0,02% | 6.643.430,00 |
| 16.12.2024 | 158,16 | 158,71 | 154,02 | 157,89 | -0,40% | 9.736.164,00 |
| 13.12.2024 | 158,24 | 159,68 | 156,62 | 158,53 | 0,18% | 8.354.428,00 |
| 12.12.2024 | 158,67 | 159,46 | 156,92 | 158,24 | -0,99% | 5.666.761,00 |
| 11.12.2024 | 157,29 | 160,46 | 156,97 | 159,83 | 2,15% | 6.899.300,00 |
| 10.12.2024 | 160,77 | 161,49 | 156,04 | 156,46 | -2,66% | 8.437.757,00 |
| 09.12.2024 | 157,48 | 162,93 | 157,47 | 160,74 | 0,77% | 9.174.899,00 |
| 06.12.2024 | 160,39 | 160,39 | 157,24 | 159,51 | -0,55% | 9.991.619,00 |
| 05.12.2024 | 162,59 | 164,45 | 159,93 | 160,39 | -1,81% | 7.248.350,00 |
| 04.12.2024 | 164,48 | 165,00 | 162,24 | 163,34 | 0,47% | 6.707.486,00 |
| 03.12.2024 | 161,50 | 163,86 | 161,32 | 162,58 | -0,28% | 6.938.091,00 |
| 02.12.2024 | 158,38 | 163,37 | 158,38 | 163,03 | 2,84% | 9.656.667,00 |
| 29.11.2024 | 158,11 | 161,52 | 157,75 | 158,53 | 1,36% | 6.111.225,00 |
| 27.11.2024 | 156,93 | 157,65 | 154,46 | 156,40 | -0,34% | 6.337.854,00 |
| 26.11.2024 | 159,75 | 161,47 | 156,09 | 156,93 | -1,19% | 9.285.729,00 |
| 25.11.2024 | 158,94 | 159,65 | 157,22 | 158,82 | 1,29% | 8.871.314,00 |
| 22.11.2024 | 154,79 | 156,88 | 153,73 | 156,79 | 1,63% | 5.537.627,00 |
| 20.11.2024 | 164,00 | 164,20 | 152,95 | 154,27 | -6,34% | 14.483.042,00 |
| 19.11.2024 | 164,03 | 166,23 | 162,65 | 164,71 | 0,13% | 6.176.848,00 |
| 18.11.2024 | 162,60 | 165,14 | 162,00 | 164,50 | 2,49% | 7.816.812,00 |
| 15.11.2024 | 163,00 | 164,33 | 159,60 | 160,50 | -2,12% | 9.737.033,00 |
| 14.11.2024 | 162,95 | 164,91 | 161,87 | 163,97 | 2,21% | 7.012.644,00 |
| 13.11.2024 | 162,79 | 162,94 | 159,75 | 160,42 | -1,83% | 7.921.747,00 |
| 12.11.2024 | 167,05 | 167,33 | 161,86 | 163,41 | -2,90% | 8.483.331,00 |
| 11.11.2024 | 170,00 | 170,79 | 166,09 | 168,29 | -1,53% | 7.829.485,00 |
| 08.11.2024 | 172,09 | 173,49 | 168,75 | 170,91 | -1,16% | 10.736.646,00 |
| 07.11.2024 | 180,27 | 182,10 | 171,63 | 172,91 | -0,05% | 23.586.315,00 |
| 06.11.2024 | 169,25 | 178,45 | 168,67 | 172,99 | 4,27% | 17.661.921,00 |
| 05.11.2024 | 165,00 | 167,59 | 164,25 | 165,91 | 0,44% | 5.373.163,00 |
| 04.11.2024 | 165,06 | 167,50 | 163,63 | 165,18 | -0,05% | 4.949.802,00 |
| 01.11.2024 | 163,08 | 166,08 | 162,77 | 165,27 | 1,54% | 6.498.125,00 |
| 31.10.2024 | 167,62 | 167,78 | 162,08 | 162,77 | -2,89% | 10.261.236,00 |
| 30.10.2024 | 169,92 | 171,74 | 167,53 | 167,62 | -4,76% | 8.819.735,00 |
| 29.10.2024 | 172,20 | 176,57 | 171,26 | 176,00 | 2,19% | 6.427.746,00 |
| 28.10.2024 | 169,42 | 173,15 | 169,37 | 172,22 | 1,15% | 5.024.581,00 |
| 25.10.2024 | 170,27 | 173,18 | 169,81 | 170,27 | 1,29% | 5.496.607,00 |
| 24.10.2024 | 166,61 | 168,94 | 165,53 | 168,10 | 0,90% | 4.933.426,00 |
| 23.10.2024 | 169,34 | 172,64 | 164,30 | 166,60 | -3,80% | 9.788.217,00 |
| 22.10.2024 | 169,01 | 173,48 | 168,23 | 173,18 | 2,47% | 7.313.047,00 |
| 21.10.2024 | 169,63 | 170,17 | 166,07 | 169,01 | -1,12% | 7.297.738,00 |
| 18.10.2024 | 172,11 | 172,58 | 169,42 | 170,92 | -0,11% | 6.432.721,00 |
| 17.10.2024 | 175,62 | 175,62 | 171,02 | 171,10 | -0,22% | 6.093.179,00 |
| 16.10.2024 | 174,62 | 174,67 | 170,22 | 171,48 | -1,50% | 6.495.701,00 |
| 15.10.2024 | 177,22 | 179,83 | 172,75 | 174,09 | -2,22% | 12.910.401,00 |
| 14.10.2024 | 171,34 | 178,87 | 170,90 | 178,04 | 4,74% | 9.933.613,00 |
| 11.10.2024 | 168,00 | 170,43 | 166,87 | 169,98 | 0,87% | 3.801.395,00 |
| 10.10.2024 | 167,23 | 168,75 | 165,33 | 168,52 | -1,00% | 5.048.030,00 |
| 09.10.2024 | 165,95 | 170,30 | 164,66 | 170,22 | 2,33% | 5.486.488,00 |
| 08.10.2024 | 164,86 | 167,72 | 163,66 | 166,34 | -0,36% | 7.843.548,00 |
| 07.10.2024 | 167,63 | 168,72 | 165,74 | 166,94 | -1,16% | 4.359.327,00 |
| 04.10.2024 | 172,55 | 172,80 | 166,48 | 168,90 | -0,01% | 6.588.668,00 |
| 03.10.2024 | 165,95 | 169,53 | 165,66 | 168,92 | 0,36% | 6.260.212,00 |
| 02.10.2024 | 166,15 | 169,75 | 165,15 | 168,32 | 1,53% | 4.484.587,00 |
| 01.10.2024 | 169,80 | 170,29 | 164,08 | 165,78 | -2,51% | 8.277.568,00 |
| 30.09.2024 | 171,37 | 172,23 | 167,75 | 170,05 | -0,05% | 8.103.000,00 |
| 27.09.2024 | 173,00 | 173,45 | 169,83 | 170,13 | -1,47% | 5.880.662,00 |
| 26.09.2024 | 174,91 | 175,75 | 166,78 | 172,66 | 2,61% | 8.474.993,00 |