77,640$
-2,23%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 78,50 | 78,80 | 77,29 | 77,64 | -2,23% | 957.379,00 |
| 05.03.2026 | 79,46 | 80,48 | 78,98 | 79,41 | -0,06% | 1.380.114,00 |
| 04.03.2026 | 81,27 | 81,56 | 79,35 | 79,46 | -2,23% | 1.247.353,00 |
| 03.03.2026 | 80,82 | 81,57 | 79,93 | 81,27 | -0,79% | 1.610.061,00 |
| 02.03.2026 | 81,42 | 82,63 | 80,90 | 81,92 | -1,18% | 1.367.949,00 |
| 27.02.2026 | 81,91 | 82,93 | 80,85 | 82,90 | 0,53% | 1.393.314,00 |
| 26.02.2026 | 82,66 | 83,73 | 81,38 | 82,46 | 0,12% | 1.855.532,00 |
| 25.02.2026 | 83,96 | 84,01 | 82,03 | 82,36 | -0,99% | 1.172.165,00 |
| 24.02.2026 | 83,07 | 84,70 | 82,95 | 83,18 | 1,14% | 1.157.794,00 |
| 20.02.2026 | 80,58 | 82,86 | 80,46 | 82,24 | 1,14% | 1.082.314,00 |
| 19.02.2026 | 83,44 | 84,27 | 81,27 | 81,31 | -3,27% | 930.721,00 |
| 18.02.2026 | 84,54 | 84,80 | 83,01 | 84,06 | -0,27% | 1.311.727,00 |
| 17.02.2026 | 83,06 | 85,03 | 83,06 | 84,29 | -0,18% | 999.405,00 |
| 13.02.2026 | 82,76 | 84,53 | 81,72 | 84,44 | 1,86% | 1.045.869,00 |
| 12.02.2026 | 85,56 | 85,94 | 82,51 | 82,90 | -3,40% | 869.140,00 |
| 11.02.2026 | 84,90 | 86,15 | 84,55 | 85,82 | 1,79% | 689.472,00 |
| 10.02.2026 | 83,27 | 85,50 | 83,10 | 84,31 | 1,38% | 852.658,00 |
| 09.02.2026 | 83,05 | 84,30 | 83,05 | 83,16 | -0,67% | 933.574,00 |
| 06.02.2026 | 83,01 | 84,22 | 82,77 | 83,72 | 1,21% | 1.538.384,00 |
| 05.02.2026 | 79,80 | 83,27 | 79,80 | 82,72 | 2,19% | 2.057.104,00 |
| 04.02.2026 | 80,38 | 83,32 | 79,18 | 80,95 | 2,73% | 2.209.074,00 |
| 03.02.2026 | 79,72 | 80,13 | 77,59 | 78,80 | -1,28% | 1.672.570,00 |
| 02.02.2026 | 77,98 | 80,18 | 77,67 | 79,82 | 2,19% | 1.392.966,00 |
| 30.01.2026 | 78,01 | 78,24 | 77,06 | 78,11 | 0,00% | 1.520.358,00 |
| 29.01.2026 | 77,85 | 78,51 | 76,54 | 78,11 | 1,20% | 1.918.399,00 |
| 28.01.2026 | 76,63 | 80,47 | 75,71 | 77,18 | -6,80% | 5.721.939,00 |
| 27.01.2026 | 82,32 | 83,58 | 81,61 | 82,81 | 0,38% | 1.865.991,00 |
| 26.01.2026 | 80,84 | 82,55 | 80,14 | 82,50 | 1,12% | 1.104.584,00 |
| 22.01.2026 | 81,41 | 84,67 | 80,94 | 81,59 | 0,79% | 1.599.566,00 |
| 21.01.2026 | 80,65 | 81,47 | 80,04 | 80,95 | 1,38% | 597.965,00 |
| 20.01.2026 | 79,12 | 80,84 | 78,82 | 79,85 | -0,32% | 932.619,00 |
| 16.01.2026 | 81,00 | 81,74 | 80,04 | 80,11 | -0,66% | 605.717,00 |
| 15.01.2026 | 82,38 | 82,43 | 79,76 | 80,64 | -1,60% | 821.625,00 |
| 14.01.2026 | 79,96 | 81,99 | 79,96 | 81,95 | 2,07% | 601.605,00 |
| 13.01.2026 | 81,28 | 81,31 | 79,90 | 80,29 | -0,21% | 732.920,00 |
| 12.01.2026 | 81,61 | 81,61 | 79,64 | 80,46 | -1,61% | 1.034.384,00 |
| 09.01.2026 | 83,22 | 83,89 | 81,69 | 81,78 | -1,33% | 1.427.514,00 |
| 08.01.2026 | 80,17 | 84,26 | 79,90 | 82,88 | 1,71% | 1.025.437,00 |
| 07.01.2026 | 87,50 | 88,09 | 79,71 | 81,49 | -7,52% | 2.589.244,00 |
| 06.01.2026 | 87,87 | 89,37 | 87,53 | 88,12 | 1,22% | 1.113.123,00 |
| 05.01.2026 | 87,44 | 88,26 | 86,81 | 87,06 | 0,92% | 797.424,00 |
| 02.01.2026 | 85,40 | 87,07 | 85,08 | 86,27 | 2,08% | 1.002.953,00 |
| 31.12.2025 | 85,71 | 85,90 | 84,50 | 84,51 | -1,51% | 579.316,00 |
| 30.12.2025 | 85,46 | 85,90 | 85,28 | 85,81 | 0,41% | 555.192,00 |
| 29.12.2025 | 85,45 | 86,31 | 85,25 | 85,46 | -0,77% | 420.926,00 |
| 26.12.2025 | 86,14 | 86,54 | 85,82 | 86,12 | -0,02% | 472.945,00 |
| 24.12.2025 | 86,40 | 86,85 | 86,07 | 86,14 | -0,13% | 227.066,00 |
| 23.12.2025 | 86,23 | 87,20 | 86,14 | 86,25 | -0,23% | 905.051,00 |
| 22.12.2025 | 86,63 | 87,50 | 86,16 | 86,45 | 0,96% | 710.685,00 |
| 19.12.2025 | 85,05 | 86,63 | 84,67 | 85,63 | 0,49% | 2.690.112,00 |
| 18.12.2025 | 86,84 | 87,61 | 84,97 | 85,21 | -0,81% | 892.362,00 |
| 17.12.2025 | 86,84 | 87,92 | 85,39 | 85,91 | -0,76% | 824.098,00 |
| 16.12.2025 | 87,67 | 88,34 | 85,91 | 86,57 | -1,30% | 1.408.452,00 |
| 15.12.2025 | 88,42 | 89,15 | 87,36 | 87,71 | -0,41% | 829.925,00 |
| 12.12.2025 | 89,04 | 89,96 | 87,68 | 88,07 | -1,50% | 899.645,00 |
| 11.12.2025 | 88,86 | 89,56 | 88,22 | 89,41 | -0,26% | 670.837,00 |
| 10.12.2025 | 88,79 | 90,30 | 88,54 | 89,64 | 0,61% | 1.376.996,00 |
| 09.12.2025 | 89,12 | 90,14 | 88,70 | 89,10 | -0,35% | 968.591,00 |
| 08.12.2025 | 90,49 | 90,94 | 89,21 | 89,41 | -0,61% | 742.643,00 |
| 05.12.2025 | 88,83 | 90,40 | 88,83 | 89,96 | 1,11% | 770.947,00 |
| 04.12.2025 | 89,36 | 90,71 | 88,55 | 88,97 | -0,44% | 584.678,00 |
| 03.12.2025 | 88,25 | 90,06 | 87,89 | 89,36 | 1,26% | 754.683,00 |
| 02.12.2025 | 86,41 | 88,74 | 85,82 | 88,25 | 2,89% | 715.605,00 |
| 01.12.2025 | 85,47 | 86,63 | 85,03 | 85,77 | -0,14% | 1.529.636,00 |
| 28.11.2025 | 85,55 | 86,53 | 85,44 | 85,89 | 0,32% | 304.797,00 |
| 26.11.2025 | 85,00 | 86,99 | 84,80 | 85,62 | 1,39% | 1.420.205,00 |
| 25.11.2025 | 82,89 | 84,84 | 82,48 | 84,45 | 1,70% | 1.335.720,00 |
| 24.11.2025 | 81,49 | 83,31 | 81,49 | 83,04 | 4,76% | 925.741,00 |
| 20.11.2025 | 82,20 | 82,78 | 78,70 | 79,27 | -2,83% | 3.130.123,00 |
| 19.11.2025 | 81,23 | 82,33 | 80,80 | 81,57 | 0,51% | 1.576.707,00 |
| 18.11.2025 | 81,00 | 81,96 | 80,23 | 81,16 | -0,61% | 959.545,00 |
| 17.11.2025 | 84,56 | 84,66 | 80,78 | 81,66 | -5,33% | 839.756,00 |
| 13.11.2025 | 87,06 | 88,28 | 85,85 | 86,26 | -1,80% | 1.008.640,00 |
| 12.11.2025 | 86,88 | 88,06 | 86,88 | 87,84 | 1,53% | 1.008.628,00 |
| 11.11.2025 | 87,22 | 88,56 | 86,41 | 86,52 | -0,41% | 1.086.206,00 |
| 10.11.2025 | 87,00 | 87,45 | 85,81 | 86,88 | 1,14% | 1.343.012,00 |
| 07.11.2025 | 86,75 | 86,75 | 84,30 | 85,90 | -1,40% | 1.669.971,00 |
| 06.11.2025 | 89,85 | 90,98 | 86,86 | 87,12 | -2,88% | 1.807.521,00 |
| 05.11.2025 | 87,91 | 91,37 | 87,91 | 89,70 | 2,47% | 1.988.343,00 |
| 04.11.2025 | 91,14 | 92,55 | 87,23 | 87,54 | -6,45% | 3.908.115,00 |
| 03.11.2025 | 94,59 | 95,57 | 93,34 | 93,58 | -1,41% | 3.049.512,00 |
| 31.10.2025 | 95,99 | 98,51 | 94,54 | 94,92 | -1,11% | 2.829.950,00 |
| 30.10.2025 | 95,19 | 99,29 | 94,00 | 95,99 | 0,53% | 2.649.945,00 |
| 29.10.2025 | 98,89 | 101,69 | 95,21 | 95,48 | -1,99% | 4.312.692,00 |
| 28.10.2025 | 100,50 | 106,30 | 97,31 | 97,42 | 5,74% | 9.391.653,00 |
| 27.10.2025 | 91,42 | 93,13 | 89,91 | 92,13 | 1,57% | 681.313,00 |
| 24.10.2025 | 93,33 | 93,50 | 90,64 | 90,71 | -1,47% | 861.721,00 |
| 23.10.2025 | 90,53 | 92,43 | 90,08 | 92,06 | 1,53% | 1.189.067,00 |
| 22.10.2025 | 92,08 | 92,36 | 89,15 | 90,67 | -3,02% | 1.295.202,00 |
| 21.10.2025 | 92,60 | 93,58 | 91,51 | 93,49 | 0,35% | 927.904,00 |
| 20.10.2025 | 90,33 | 94,28 | 88,20 | 93,16 | 1,12% | 1.162.396,00 |
| 17.10.2025 | 91,86 | 92,43 | 90,83 | 92,13 | 0,50% | 1.020.404,00 |
| 16.10.2025 | 90,50 | 91,75 | 89,45 | 91,68 | 1,91% | 723.488,00 |
| 15.10.2025 | 89,63 | 90,33 | 87,54 | 89,96 | 2,38% | 880.105,00 |
| 14.10.2025 | 85,60 | 88,90 | 85,60 | 87,87 | -0,06% | 854.709,00 |
| 13.10.2025 | 85,63 | 87,95 | 84,92 | 87,92 | 5,65% | 1.054.710,00 |
| 10.10.2025 | 89,46 | 90,54 | 83,12 | 83,22 | -7,65% | 1.225.600,00 |
| 09.10.2025 | 91,97 | 91,97 | 88,72 | 90,11 | -1,55% | 750.229,00 |
| 08.10.2025 | 89,67 | 91,59 | 89,42 | 91,53 | 2,33% | 1.071.500,00 |
| 07.10.2025 | 92,94 | 93,85 | 89,32 | 89,45 | -3,20% | 935.997,00 |