98,390$
1,34%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 97,22 | 98,43 | 95,17 | 98,39 | 1,34% | 794.012,00 |
| 30.05.2024 | 96,57 | 97,33 | 96,00 | 97,09 | 0,84% | 916.260,00 |
| 29.05.2024 | 96,00 | 97,33 | 96,00 | 96,28 | -1,98% | 1.097.281,00 |
| 28.05.2024 | 99,41 | 99,41 | 97,69 | 98,22 | -0,07% | 1.002.309,00 |
| 24.05.2024 | 97,81 | 98,59 | 97,21 | 98,29 | 1,48% | 1.000.194,00 |
| 23.05.2024 | 100,00 | 100,00 | 95,68 | 96,86 | -2,70% | 1.609.001,00 |
| 22.05.2024 | 99,00 | 99,97 | 98,23 | 99,55 | 1,59% | 1.176.401,00 |
| 21.05.2024 | 97,47 | 98,47 | 96,97 | 97,99 | -0,70% | 733.822,00 |
| 20.05.2024 | 98,61 | 99,62 | 98,38 | 98,68 | 0,25% | 864.792,00 |
| 17.05.2024 | 100,14 | 100,31 | 97,42 | 98,43 | -1,09% | 1.090.946,00 |
| 16.05.2024 | 99,38 | 100,68 | 98,92 | 99,51 | -0,40% | 1.142.926,00 |
| 15.05.2024 | 99,31 | 99,98 | 98,91 | 99,91 | 0,87% | 1.194.745,00 |
| 14.05.2024 | 98,90 | 99,49 | 98,41 | 99,05 | 0,71% | 922.126,00 |
| 13.05.2024 | 98,00 | 99,30 | 97,92 | 98,35 | 0,68% | 1.004.217,00 |
| 10.05.2024 | 97,68 | 97,91 | 96,68 | 97,69 | 0,68% | 816.252,00 |
| 09.05.2024 | 95,71 | 97,45 | 95,11 | 97,03 | 1,05% | 786.335,00 |
| 08.05.2024 | 95,50 | 97,47 | 94,87 | 96,02 | -0,74% | 1.397.908,00 |
| 07.05.2024 | 96,84 | 97,67 | 96,11 | 96,74 | 0,52% | 1.144.268,00 |
| 06.05.2024 | 96,33 | 97,16 | 95,39 | 96,24 | 0,30% | 1.752.386,00 |
| 03.05.2024 | 96,52 | 97,30 | 95,41 | 95,95 | 0,29% | 2.398.218,00 |
| 02.05.2024 | 101,93 | 103,00 | 94,34 | 95,67 | -14,47% | 5.920.979,00 |
| 01.05.2024 | 113,64 | 116,23 | 111,83 | 111,86 | -4,26% | 2.404.296,00 |
| 30.04.2024 | 118,57 | 119,05 | 116,74 | 116,84 | -1,67% | 1.238.321,00 |
| 29.04.2024 | 115,99 | 118,90 | 115,99 | 118,83 | 1,78% | 1.038.541,00 |
| 26.04.2024 | 114,70 | 117,10 | 114,60 | 116,75 | 1,79% | 915.734,00 |
| 25.04.2024 | 112,72 | 115,59 | 111,73 | 114,70 | 2,27% | 1.261.199,00 |
| 24.04.2024 | 111,03 | 113,53 | 110,64 | 112,15 | 3,86% | 1.550.898,00 |
| 23.04.2024 | 107,19 | 108,85 | 107,15 | 107,98 | 0,78% | 755.157,00 |
| 22.04.2024 | 105,63 | 107,80 | 104,98 | 107,14 | 2,19% | 805.503,00 |
| 19.04.2024 | 107,43 | 107,72 | 104,27 | 104,84 | -2,78% | 890.796,00 |
| 18.04.2024 | 109,06 | 110,06 | 107,76 | 107,84 | -1,91% | 1.085.210,00 |
| 17.04.2024 | 111,51 | 111,68 | 109,47 | 109,94 | -1,00% | 1.031.956,00 |
| 16.04.2024 | 110,21 | 112,11 | 110,21 | 111,05 | 0,90% | 784.430,00 |
| 15.04.2024 | 112,64 | 112,99 | 109,05 | 110,06 | -1,17% | 773.429,00 |
| 12.04.2024 | 113,49 | 114,39 | 110,95 | 111,36 | -3,84% | 923.376,00 |
| 11.04.2024 | 114,17 | 116,33 | 112,71 | 115,81 | 2,14% | 619.585,00 |
| 10.04.2024 | 113,80 | 115,27 | 112,57 | 113,38 | -2,64% | 725.776,00 |
| 09.04.2024 | 115,51 | 116,62 | 114,73 | 116,46 | 1,74% | 699.108,00 |
| 08.04.2024 | 114,57 | 115,52 | 113,38 | 114,47 | -0,55% | 498.131,00 |
| 05.04.2024 | 112,67 | 115,17 | 112,67 | 115,10 | 1,86% | 571.244,00 |
| 04.04.2024 | 116,00 | 116,64 | 112,53 | 113,00 | -1,65% | 1.226.657,00 |
| 03.04.2024 | 112,90 | 115,50 | 112,85 | 114,89 | 0,96% | 556.034,00 |
| 02.04.2024 | 113,00 | 114,15 | 112,27 | 113,80 | -0,27% | 650.810,00 |
| 01.04.2024 | 115,21 | 116,68 | 113,63 | 114,11 | -0,63% | 686.208,00 |
| 28.03.2024 | 114,91 | 115,80 | 114,14 | 114,83 | 0,20% | 1.142.337,00 |
| 27.03.2024 | 113,48 | 114,72 | 112,41 | 114,60 | 1,82% | 931.280,00 |
| 26.03.2024 | 113,41 | 115,00 | 112,55 | 112,55 | -1,05% | 552.851,00 |
| 25.03.2024 | 112,93 | 114,21 | 112,18 | 113,75 | -0,55% | 766.996,00 |
| 22.03.2024 | 114,73 | 115,76 | 114,24 | 114,38 | -0,83% | 536.084,00 |
| 21.03.2024 | 115,83 | 117,88 | 114,76 | 115,34 | 1,60% | 921.176,00 |
| 20.03.2024 | 110,72 | 114,22 | 110,32 | 113,52 | 2,45% | 1.036.455,00 |
| 19.03.2024 | 110,54 | 111,20 | 109,08 | 110,80 | -0,43% | 1.313.731,00 |
| 18.03.2024 | 112,84 | 113,48 | 110,99 | 111,28 | -0,48% | 628.540,00 |
| 15.03.2024 | 111,77 | 113,19 | 111,58 | 111,82 | -1,52% | 1.202.334,00 |
| 14.03.2024 | 115,69 | 116,44 | 112,45 | 113,55 | -2,21% | 832.699,00 |
| 13.03.2024 | 119,21 | 120,18 | 115,68 | 116,12 | -3,37% | 767.848,00 |
| 12.03.2024 | 118,44 | 120,39 | 116,65 | 120,17 | 2,26% | 724.015,00 |
| 11.03.2024 | 115,22 | 117,52 | 114,95 | 117,51 | 1,23% | 638.867,00 |
| 08.03.2024 | 119,01 | 119,75 | 116,07 | 116,08 | -2,28% | 978.564,00 |
| 07.03.2024 | 116,94 | 119,96 | 116,82 | 118,79 | 2,49% | 1.137.880,00 |
| 06.03.2024 | 115,00 | 118,73 | 114,97 | 115,90 | 2,29% | 914.761,00 |
| 05.03.2024 | 119,22 | 119,22 | 112,26 | 113,30 | -5,76% | 1.096.686,00 |
| 04.03.2024 | 121,00 | 121,65 | 119,62 | 120,22 | 0,45% | 904.385,00 |
| 01.03.2024 | 115,00 | 120,26 | 114,97 | 119,68 | 4,48% | 1.460.172,00 |
| 29.02.2024 | 113,65 | 114,77 | 112,40 | 114,55 | 2,23% | 795.649,00 |
| 28.02.2024 | 112,78 | 113,43 | 111,88 | 112,05 | -1,69% | 613.071,00 |
| 27.02.2024 | 113,88 | 114,78 | 113,73 | 113,98 | 0,41% | 424.500,00 |
| 26.02.2024 | 113,71 | 114,25 | 113,41 | 113,52 | 0,65% | 592.386,00 |
| 23.02.2024 | 113,42 | 113,96 | 112,68 | 112,79 | -0,56% | 478.833,00 |
| 22.02.2024 | 113,68 | 113,86 | 112,03 | 113,43 | 1,38% | 682.516,00 |
| 21.02.2024 | 110,93 | 111,92 | 110,19 | 111,89 | 0,00% | 528.717,00 |
| 20.02.2024 | 111,00 | 112,55 | 110,90 | 111,89 | -0,25% | 690.261,00 |
| 16.02.2024 | 113,73 | 114,29 | 112,11 | 112,17 | -1,54% | 855.498,00 |
| 15.02.2024 | 114,00 | 114,75 | 113,35 | 113,92 | 0,21% | 810.034,00 |
| 14.02.2024 | 112,80 | 113,90 | 111,81 | 113,68 | 1,73% | 646.956,00 |
| 13.02.2024 | 110,39 | 112,75 | 110,00 | 111,75 | -1,75% | 993.467,00 |
| 12.02.2024 | 112,41 | 114,79 | 111,76 | 113,74 | 1,27% | 861.468,00 |
| 09.02.2024 | 112,85 | 113,92 | 112,22 | 112,31 | -0,28% | 729.004,00 |
| 08.02.2024 | 110,48 | 113,71 | 110,48 | 112,62 | 1,60% | 1.059.547,00 |
| 07.02.2024 | 109,93 | 111,10 | 107,96 | 110,85 | 2,06% | 1.608.291,00 |
| 06.02.2024 | 107,72 | 108,72 | 106,68 | 108,61 | 1,19% | 1.310.746,00 |
| 05.02.2024 | 104,19 | 108,13 | 104,03 | 107,33 | 3,62% | 1.732.466,00 |
| 02.02.2024 | 105,30 | 105,30 | 102,34 | 103,58 | -2,05% | 1.710.131,00 |
| 01.02.2024 | 105,07 | 108,43 | 102,78 | 105,75 | 6,03% | 3.965.684,00 |
| 31.01.2024 | 101,05 | 102,15 | 98,34 | 99,74 | -0,52% | 3.507.681,00 |
| 30.01.2024 | 102,88 | 103,19 | 100,11 | 100,26 | -3,31% | 2.309.341,00 |
| 29.01.2024 | 104,00 | 104,24 | 102,77 | 103,69 | 0,01% | 1.346.181,00 |
| 26.01.2024 | 105,17 | 105,85 | 102,72 | 103,68 | -2,57% | 994.470,00 |
| 25.01.2024 | 107,74 | 107,77 | 105,56 | 106,41 | 0,42% | 907.579,00 |
| 24.01.2024 | 107,86 | 108,29 | 105,59 | 105,96 | -1,68% | 695.720,00 |
| 23.01.2024 | 107,12 | 108,29 | 106,69 | 107,77 | 1,00% | 606.625,00 |
| 22.01.2024 | 106,39 | 107,57 | 105,89 | 106,70 | 1,06% | 873.874,00 |
| 19.01.2024 | 105,11 | 106,23 | 103,82 | 105,58 | 1,73% | 985.554,00 |
| 18.01.2024 | 102,11 | 103,93 | 101,23 | 103,78 | 3,90% | 1.734.452,00 |
| 17.01.2024 | 100,37 | 101,14 | 98,38 | 99,88 | -1,51% | 807.463,00 |
| 16.01.2024 | 101,76 | 102,53 | 100,50 | 101,41 | -0,87% | 1.021.618,00 |
| 12.01.2024 | 104,00 | 104,53 | 101,81 | 102,30 | -1,36% | 891.585,00 |
| 11.01.2024 | 103,99 | 104,39 | 101,47 | 103,71 | -0,76% | 1.194.353,00 |
| 10.01.2024 | 103,62 | 104,63 | 102,52 | 104,50 | 0,49% | 710.232,00 |
| 09.01.2024 | 104,02 | 105,53 | 103,39 | 103,99 | -1,29% | 677.661,00 |