154,720$
-2,51%
Echtzeit-Aktienkurs QUALCOMM Inc.
Bid:
Ask:
Aktienkurse zur QUALCOMM Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.05.2025 | 137,82 | 140,80 | 137,46 | 139,90 | 0,33% | 6.642.045,00 |
| 05.05.2025 | 138,30 | 140,77 | 138,29 | 139,44 | -0,26% | 7.083.648,00 |
| 02.05.2025 | 137,85 | 141,41 | 137,29 | 139,81 | 3,40% | 13.101.104,00 |
| 01.05.2025 | 138,79 | 138,96 | 134,87 | 135,21 | -8,92% | 22.697.216,00 |
| 30.04.2025 | 145,20 | 148,85 | 143,88 | 148,46 | 1,08% | 9.847.867,00 |
| 29.04.2025 | 146,66 | 148,26 | 145,52 | 146,88 | -0,50% | 6.347.168,00 |
| 28.04.2025 | 148,18 | 149,30 | 145,44 | 147,62 | -0,63% | 5.532.778,00 |
| 25.04.2025 | 146,08 | 149,20 | 146,08 | 148,56 | 0,92% | 5.098.307,00 |
| 24.04.2025 | 142,78 | 147,82 | 141,99 | 147,21 | 4,81% | 8.647.697,00 |
| 23.04.2025 | 142,58 | 143,88 | 139,78 | 140,46 | 1,24% | 8.987.611,00 |
| 22.04.2025 | 136,75 | 139,10 | 136,49 | 138,74 | 1,91% | 7.773.844,00 |
| 21.04.2025 | 134,73 | 136,55 | 133,36 | 136,14 | -0,38% | 7.246.008,00 |
| 17.04.2025 | 137,38 | 138,15 | 135,71 | 136,66 | 0,68% | 7.135.854,00 |
| 16.04.2025 | 133,68 | 137,31 | 131,79 | 135,74 | -2,06% | 10.355.954,00 |
| 15.04.2025 | 139,46 | 140,84 | 138,03 | 138,60 | -0,42% | 6.310.636,00 |
| 14.04.2025 | 142,75 | 143,11 | 136,83 | 139,19 | -0,04% | 6.816.105,00 |
| 11.04.2025 | 134,00 | 140,65 | 131,11 | 139,25 | 3,61% | 10.888.677,00 |
| 10.04.2025 | 137,01 | 139,06 | 129,29 | 134,40 | -6,40% | 14.573.582,00 |
| 09.04.2025 | 125,16 | 144,86 | 124,19 | 143,59 | 15,19% | 21.177.197,00 |
| 08.04.2025 | 131,13 | 135,29 | 121,74 | 124,66 | -3,90% | 14.856.218,00 |
| 07.04.2025 | 124,59 | 137,20 | 120,80 | 129,72 | 1,77% | 17.372.908,00 |
| 04.04.2025 | 134,34 | 135,86 | 126,68 | 127,46 | -8,58% | 18.425.153,00 |
| 03.04.2025 | 147,00 | 147,40 | 138,56 | 139,42 | -9,51% | 16.433.236,00 |
| 02.04.2025 | 150,79 | 155,46 | 150,37 | 154,08 | 0,67% | 5.232.976,00 |
| 01.04.2025 | 152,39 | 153,32 | 150,27 | 153,05 | -0,36% | 5.689.620,00 |
| 31.03.2025 | 150,80 | 153,85 | 147,88 | 153,61 | 0,58% | 8.580.422,00 |
| 28.03.2025 | 156,92 | 157,64 | 151,56 | 152,72 | -3,32% | 8.834.332,00 |
| 27.03.2025 | 158,21 | 159,25 | 155,75 | 157,97 | -0,27% | 6.090.062,00 |
| 26.03.2025 | 159,45 | 160,81 | 156,85 | 158,39 | -1,10% | 5.895.440,00 |
| 25.03.2025 | 159,88 | 161,47 | 159,42 | 160,15 | 0,04% | 3.962.432,00 |
| 24.03.2025 | 160,00 | 161,00 | 158,80 | 160,08 | 2,08% | 5.979.837,00 |
| 21.03.2025 | 154,98 | 157,42 | 153,56 | 156,82 | -0,72% | 10.727.367,00 |
| 20.03.2025 | 158,00 | 159,12 | 156,52 | 157,95 | -0,20% | 5.081.953,00 |
| 19.03.2025 | 156,43 | 160,52 | 155,06 | 158,26 | 1,26% | 5.853.831,00 |
| 18.03.2025 | 157,95 | 159,73 | 155,92 | 156,29 | -1,05% | 6.888.782,00 |
| 17.03.2025 | 155,60 | 158,72 | 155,44 | 157,95 | 0,87% | 5.777.437,00 |
| 14.03.2025 | 153,56 | 156,95 | 153,54 | 156,58 | 3,05% | 5.299.319,00 |
| 13.03.2025 | 152,60 | 155,63 | 150,42 | 151,94 | -0,56% | 5.832.293,00 |
| 12.03.2025 | 154,21 | 155,86 | 151,92 | 152,80 | -0,20% | 7.087.486,00 |
| 11.03.2025 | 154,85 | 156,23 | 150,86 | 153,10 | -1,21% | 8.652.625,00 |
| 10.03.2025 | 157,35 | 159,26 | 152,61 | 154,98 | -3,87% | 9.895.755,00 |
| 07.03.2025 | 155,22 | 161,82 | 155,22 | 161,22 | 3,32% | 8.066.710,00 |
| 06.03.2025 | 154,11 | 157,88 | 154,09 | 156,04 | -1,55% | 7.740.313,00 |
| 05.03.2025 | 155,04 | 159,15 | 153,03 | 158,49 | 2,61% | 6.760.316,00 |
| 04.03.2025 | 155,27 | 157,20 | 151,35 | 154,46 | 0,55% | 8.922.037,00 |
| 03.03.2025 | 158,99 | 160,08 | 152,52 | 153,62 | -2,26% | 9.565.862,00 |
| 28.02.2025 | 155,10 | 157,31 | 153,40 | 157,17 | 1,77% | 9.849.951,00 |
| 27.02.2025 | 162,34 | 163,25 | 154,10 | 154,44 | -4,73% | 9.018.885,00 |
| 26.02.2025 | 161,83 | 164,14 | 160,93 | 162,10 | 0,55% | 7.274.247,00 |
| 25.02.2025 | 161,66 | 163,33 | 159,44 | 161,22 | 0,07% | 8.213.670,00 |
| 24.02.2025 | 165,91 | 166,59 | 160,99 | 161,10 | -2,62% | 9.810.695,00 |
| 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 |