165,300$
-2,30%
Echtzeit-Aktienkurs QUALCOMM Inc.
Bid:
Ask:
Aktienkurse zur QUALCOMM Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 169,20 | 169,84 | 164,76 | 165,30 | -2,30% | 7.354.004,00 |
| 26.09.2025 | 169,68 | 170,93 | 168,13 | 169,20 | -0,28% | 4.756.728,00 |
| 25.09.2025 | 171,21 | 171,97 | 167,94 | 169,68 | -2,23% | 8.065.714,00 |
| 24.09.2025 | 169,05 | 174,44 | 168,67 | 173,55 | 2,37% | 9.003.927,00 |
| 23.09.2025 | 169,82 | 170,85 | 168,30 | 169,53 | -0,11% | 5.393.932,00 |
| 22.09.2025 | 166,85 | 170,22 | 165,92 | 169,72 | 1,72% | 6.167.288,00 |
| 19.09.2025 | 169,17 | 169,58 | 166,29 | 166,85 | -0,76% | 19.103.648,00 |
| 18.09.2025 | 166,88 | 168,86 | 166,23 | 168,13 | 1,74% | 10.299.246,00 |
| 17.09.2025 | 164,68 | 166,37 | 163,23 | 165,26 | 0,68% | 5.987.951,00 |
| 16.09.2025 | 161,82 | 165,00 | 161,50 | 164,14 | 1,81% | 7.934.853,00 |
| 15.09.2025 | 161,40 | 162,68 | 160,21 | 161,22 | -0,38% | 5.599.107,00 |
| 12.09.2025 | 161,33 | 162,33 | 159,58 | 161,83 | 0,20% | 5.320.331,00 |
| 11.09.2025 | 159,19 | 162,07 | 157,96 | 161,51 | 1,61% | 8.342.138,00 |
| 10.09.2025 | 158,62 | 159,21 | 156,61 | 158,95 | 0,18% | 8.230.037,00 |
| 09.09.2025 | 160,37 | 161,61 | 157,57 | 158,66 | -0,99% | 6.083.727,00 |
| 08.09.2025 | 160,29 | 160,29 | 158,01 | 160,24 | 0,25% | 6.985.748,00 |
| 05.09.2025 | 160,08 | 163,49 | 159,15 | 159,84 | 0,08% | 7.948.040,00 |
| 04.09.2025 | 156,20 | 159,86 | 154,47 | 159,71 | 1,55% | 7.758.280,00 |
| 03.09.2025 | 159,40 | 159,57 | 156,06 | 157,28 | -0,94% | 6.072.667,00 |
| 02.09.2025 | 157,82 | 158,94 | 154,60 | 158,78 | -1,21% | 7.495.945,00 |
| 29.08.2025 | 159,53 | 161,60 | 159,40 | 160,73 | -0,04% | 9.949.092,00 |
| 28.08.2025 | 159,91 | 161,22 | 159,03 | 160,80 | 0,64% | 8.134.037,00 |
| 27.08.2025 | 158,36 | 159,97 | 157,80 | 159,77 | 0,38% | 4.528.125,00 |
| 26.08.2025 | 157,66 | 159,96 | 157,41 | 159,17 | 1,76% | 9.150.949,00 |
| 25.08.2025 | 157,61 | 158,05 | 155,40 | 156,42 | -1,01% | 4.625.231,00 |
| 22.08.2025 | 154,83 | 159,89 | 154,56 | 158,01 | 2,52% | 7.704.800,00 |
| 21.08.2025 | 154,82 | 155,20 | 153,05 | 154,13 | -0,84% | 4.986.571,00 |
| 20.08.2025 | 156,39 | 156,64 | 153,46 | 155,44 | -0,52% | 7.126.765,00 |
| 19.08.2025 | 159,07 | 159,43 | 156,05 | 156,25 | -1,67% | 6.129.022,00 |
| 18.08.2025 | 157,78 | 159,75 | 157,24 | 158,90 | 0,67% | 4.751.960,00 |
| 15.08.2025 | 158,04 | 159,26 | 156,69 | 157,85 | -0,15% | 7.541.016,00 |
| 14.08.2025 | 154,90 | 158,65 | 154,90 | 158,09 | 0,96% | 6.273.076,00 |
| 13.08.2025 | 153,97 | 157,11 | 153,63 | 156,59 | 1,86% | 7.089.416,00 |
| 12.08.2025 | 148,80 | 153,90 | 148,57 | 153,73 | 3,89% | 9.283.937,00 |
| 11.08.2025 | 148,58 | 151,06 | 147,71 | 147,97 | 0,28% | 6.152.505,00 |
| 08.08.2025 | 146,35 | 148,02 | 145,69 | 147,56 | 1,14% | 4.988.990,00 |
| 07.08.2025 | 148,32 | 148,32 | 144,81 | 145,90 | 0,04% | 6.720.863,00 |
| 06.08.2025 | 146,65 | 146,71 | 144,11 | 145,84 | -0,59% | 7.871.571,00 |
| 05.08.2025 | 148,52 | 148,65 | 145,67 | 146,71 | -0,54% | 7.541.073,00 |
| 04.08.2025 | 148,51 | 150,79 | 147,08 | 147,51 | -0,46% | 8.027.125,00 |
| 01.08.2025 | 146,46 | 149,16 | 145,79 | 148,19 | 0,97% | 12.522.283,00 |
| 31.07.2025 | 153,11 | 156,80 | 145,58 | 146,76 | -7,73% | 24.004.047,00 |
| 30.07.2025 | 163,00 | 163,27 | 158,00 | 159,06 | -1,86% | 13.366.856,00 |
| 29.07.2025 | 162,04 | 163,60 | 161,14 | 162,08 | 0,64% | 9.445.679,00 |
| 28.07.2025 | 159,76 | 161,96 | 159,16 | 161,05 | 1,67% | 9.597.126,00 |
| 25.07.2025 | 158,90 | 159,20 | 157,41 | 158,40 | -0,28% | 4.792.513,00 |
| 24.07.2025 | 158,35 | 159,09 | 156,79 | 158,84 | -0,65% | 4.990.244,00 |
| 23.07.2025 | 158,59 | 160,04 | 156,93 | 159,88 | 1,20% | 7.199.209,00 |
| 22.07.2025 | 158,96 | 159,04 | 156,17 | 157,99 | -0,62% | 6.838.038,00 |
| 21.07.2025 | 154,92 | 159,93 | 154,91 | 158,97 | 2,69% | 7.632.913,00 |
| 18.07.2025 | 153,04 | 155,43 | 152,73 | 154,80 | 1,44% | 7.370.835,00 |
| 17.07.2025 | 153,00 | 153,53 | 151,80 | 152,61 | -0,95% | 6.779.550,00 |
| 16.07.2025 | 154,30 | 154,50 | 151,54 | 154,07 | -0,15% | 7.004.828,00 |
| 15.07.2025 | 156,29 | 156,71 | 154,12 | 154,30 | 0,01% | 6.361.726,00 |
| 14.07.2025 | 156,42 | 156,50 | 153,48 | 154,29 | -2,01% | 7.355.896,00 |
| 11.07.2025 | 159,00 | 159,17 | 157,15 | 157,46 | -1,02% | 5.784.163,00 |
| 10.07.2025 | 158,99 | 160,29 | 157,79 | 159,09 | -0,16% | 5.666.537,00 |
| 09.07.2025 | 159,40 | 161,48 | 158,25 | 159,35 | -0,06% | 4.161.981,00 |
| 08.07.2025 | 159,47 | 161,83 | 158,61 | 159,45 | 0,86% | 6.868.660,00 |
| 07.07.2025 | 161,11 | 161,49 | 157,57 | 158,09 | -2,54% | 7.153.235,00 |
| 03.07.2025 | 163,05 | 163,96 | 162,09 | 162,21 | -0,07% | 4.280.773,00 |
| 02.07.2025 | 159,68 | 162,79 | 158,80 | 162,32 | 1,83% | 8.878.965,00 |
| 01.07.2025 | 158,22 | 161,65 | 157,98 | 159,40 | 0,09% | 8.805.780,00 |
| 30.06.2025 | 158,39 | 159,86 | 157,80 | 159,26 | 0,45% | 7.926.936,00 |
| 27.06.2025 | 158,65 | 161,10 | 157,57 | 158,54 | 0,22% | 18.819.725,00 |
| 26.06.2025 | 156,50 | 158,42 | 155,91 | 158,19 | 1,45% | 6.256.514,00 |
| 25.06.2025 | 156,10 | 156,53 | 154,59 | 155,93 | 0,14% | 5.161.890,00 |
| 24.06.2025 | 154,73 | 156,30 | 154,15 | 155,71 | 1,68% | 7.260.029,00 |
| 23.06.2025 | 151,23 | 153,52 | 149,68 | 153,14 | 1,20% | 5.709.477,00 |
| 20.06.2025 | 154,23 | 155,12 | 150,63 | 151,32 | -1,50% | 15.440.639,00 |
| 18.06.2025 | 155,00 | 156,10 | 153,15 | 153,63 | -0,54% | 6.708.683,00 |
| 17.06.2025 | 156,65 | 157,58 | 154,39 | 154,46 | -1,54% | 7.127.231,00 |
| 16.06.2025 | 157,03 | 158,45 | 155,64 | 156,87 | 1,39% | 8.672.974,00 |
| 13.06.2025 | 156,34 | 157,17 | 154,44 | 154,72 | -2,51% | 8.408.095,00 |
| 12.06.2025 | 159,00 | 159,61 | 157,95 | 158,70 | -0,49% | 5.616.372,00 |
| 11.06.2025 | 160,00 | 162,14 | 157,70 | 159,48 | 0,22% | 8.752.138,00 |
| 10.06.2025 | 156,19 | 159,51 | 155,07 | 159,13 | 2,39% | 9.018.363,00 |
| 09.06.2025 | 151,81 | 156,12 | 151,17 | 155,41 | 4,13% | 10.541.647,00 |
| 06.06.2025 | 149,80 | 150,59 | 149,05 | 149,24 | 1,14% | 5.782.815,00 |
| 05.06.2025 | 148,80 | 150,08 | 147,00 | 147,56 | -1,00% | 5.540.378,00 |
| 04.06.2025 | 150,00 | 150,05 | 147,38 | 149,05 | 0,07% | 7.083.739,00 |
| 03.06.2025 | 146,71 | 149,78 | 145,52 | 148,94 | 1,58% | 6.131.856,00 |
| 02.06.2025 | 144,80 | 147,21 | 144,48 | 146,63 | 0,98% | 6.409.596,00 |
| 30.05.2025 | 148,00 | 148,02 | 143,48 | 145,20 | -2,12% | 13.647.576,00 |
| 29.05.2025 | 149,86 | 150,50 | 147,24 | 148,34 | 0,50% | 5.963.492,00 |
| 28.05.2025 | 148,82 | 149,49 | 147,36 | 147,60 | -0,69% | 6.913.516,00 |
| 27.05.2025 | 147,55 | 149,35 | 146,43 | 148,63 | 2,24% | 9.744.155,00 |
| 23.05.2025 | 143,42 | 146,49 | 141,77 | 145,38 | -1,35% | 8.994.607,00 |
| 22.05.2025 | 151,39 | 151,58 | 147,22 | 147,37 | -2,60% | 9.502.126,00 |
| 21.05.2025 | 153,58 | 156,13 | 150,83 | 151,31 | -1,63% | 9.612.774,00 |
| 20.05.2025 | 153,04 | 153,89 | 151,93 | 153,82 | 0,08% | 5.222.025,00 |
| 19.05.2025 | 150,55 | 153,82 | 150,11 | 153,70 | 0,79% | 7.175.380,00 |
| 16.05.2025 | 152,87 | 153,05 | 151,30 | 152,50 | -0,07% | 6.578.792,00 |
| 15.05.2025 | 151,71 | 153,39 | 150,18 | 152,61 | -0,24% | 6.878.145,00 |
| 14.05.2025 | 151,93 | 153,27 | 150,43 | 152,98 | 1,08% | 6.955.679,00 |
| 13.05.2025 | 152,01 | 153,29 | 150,96 | 151,34 | -0,51% | 10.077.449,00 |
| 12.05.2025 | 154,08 | 154,36 | 149,83 | 152,12 | 4,78% | 11.195.807,00 |
| 09.05.2025 | 145,66 | 146,98 | 144,60 | 145,18 | 0,06% | 6.079.723,00 |
| 08.05.2025 | 145,64 | 147,50 | 143,89 | 145,10 | 0,55% | 8.303.019,00 |
| 07.05.2025 | 140,38 | 144,70 | 140,25 | 144,30 | 3,15% | 9.570.550,00 |