7,450$
1,09%
Echtzeit-Aktienkurs QuickLogic Corp.
Bid:
Ask:
Aktienkurse zur QuickLogic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 7,29 | 7,49 | 7,05 | 7,45 | 1,09% | 124.509,00 |
| 07.01.2026 | 7,23 | 7,42 | 7,05 | 7,37 | 1,38% | 130.377,00 |
| 06.01.2026 | 6,87 | 7,32 | 6,82 | 7,27 | 7,70% | 197.877,00 |
| 05.01.2026 | 6,43 | 6,95 | 6,38 | 6,75 | 7,48% | 249.601,00 |
| 02.01.2026 | 6,05 | 6,34 | 6,04 | 6,28 | 4,49% | 54.829,00 |
| 31.12.2025 | 6,08 | 6,09 | 5,86 | 6,01 | -0,50% | 98.720,00 |
| 30.12.2025 | 6,12 | 6,19 | 6,02 | 6,04 | -1,63% | 80.440,00 |
| 29.12.2025 | 6,31 | 6,39 | 6,06 | 6,14 | -4,36% | 118.535,00 |
| 26.12.2025 | 6,36 | 6,63 | 6,30 | 6,42 | 0,31% | 101.756,00 |
| 24.12.2025 | 6,44 | 6,51 | 6,29 | 6,40 | -1,54% | 28.640,00 |
| 23.12.2025 | 6,40 | 6,69 | 6,40 | 6,50 | 0,62% | 87.316,00 |
| 22.12.2025 | 6,45 | 6,65 | 6,34 | 6,46 | 2,13% | 81.048,00 |
| 19.12.2025 | 6,49 | 6,75 | 6,23 | 6,33 | -1,79% | 136.824,00 |
| 18.12.2025 | 6,21 | 7,13 | 6,21 | 6,44 | 10,27% | 398.102,00 |
| 17.12.2025 | 6,10 | 6,10 | 5,81 | 5,84 | -3,71% | 77.021,00 |
| 16.12.2025 | 6,09 | 6,18 | 6,01 | 6,07 | -0,25% | 47.248,00 |
| 15.12.2025 | 6,30 | 6,41 | 6,03 | 6,08 | -3,18% | 118.094,00 |
| 12.12.2025 | 6,40 | 6,80 | 6,26 | 6,28 | -2,03% | 155.630,00 |
| 11.12.2025 | 6,28 | 6,41 | 6,12 | 6,41 | 0,63% | 49.365,00 |
| 10.12.2025 | 6,34 | 6,44 | 6,23 | 6,37 | 0,00% | 79.603,00 |
| 09.12.2025 | 6,22 | 6,45 | 6,22 | 6,37 | 1,76% | 51.379,00 |
| 08.12.2025 | 6,33 | 6,42 | 6,21 | 6,26 | -0,48% | 65.999,00 |
| 05.12.2025 | 6,43 | 6,52 | 6,25 | 6,29 | -2,18% | 60.218,00 |
| 04.12.2025 | 6,30 | 6,54 | 6,10 | 6,43 | 2,06% | 111.278,00 |
| 03.12.2025 | 5,98 | 6,31 | 5,96 | 6,30 | 5,88% | 81.372,00 |
| 02.12.2025 | 6,05 | 6,29 | 5,89 | 5,95 | -1,65% | 95.794,00 |
| 01.12.2025 | 6,18 | 6,25 | 6,00 | 6,05 | -3,97% | 96.218,00 |
| 28.11.2025 | 6,20 | 6,36 | 6,10 | 6,30 | 3,28% | 215.158,00 |
| 26.11.2025 | 6,06 | 6,20 | 5,97 | 6,10 | 2,52% | 120.710,00 |
| 25.11.2025 | 5,95 | 6,08 | 5,79 | 5,95 | -1,00% | 73.521,00 |
| 24.11.2025 | 5,80 | 6,06 | 5,80 | 6,01 | 9,77% | 80.419,00 |
| 20.11.2025 | 5,95 | 6,32 | 5,28 | 5,48 | -7,36% | 182.738,00 |
| 19.11.2025 | 5,87 | 6,12 | 5,84 | 5,91 | 0,68% | 96.527,00 |
| 18.11.2025 | 5,86 | 5,96 | 5,69 | 5,87 | -1,51% | 164.614,00 |
| 17.11.2025 | 6,02 | 6,30 | 5,86 | 5,96 | 0,93% | 115.185,00 |
| 13.11.2025 | 6,21 | 6,22 | 5,70 | 5,91 | -5,06% | 236.745,00 |
| 12.11.2025 | 6,76 | 7,17 | 6,02 | 6,22 | -13,25% | 426.525,00 |
| 11.11.2025 | 7,17 | 7,30 | 6,89 | 7,17 | -0,93% | 113.974,00 |
| 10.11.2025 | 7,26 | 7,41 | 7,03 | 7,24 | 1,22% | 113.295,00 |
| 07.11.2025 | 7,00 | 7,15 | 6,70 | 7,15 | 0,00% | 131.774,00 |
| 06.11.2025 | 7,28 | 7,35 | 7,09 | 7,15 | -1,92% | 189.889,00 |
| 05.11.2025 | 7,60 | 7,60 | 7,13 | 7,29 | -4,08% | 142.951,00 |
| 04.11.2025 | 7,13 | 7,60 | 6,96 | 7,60 | 0,26% | 471.253,00 |
| 03.11.2025 | 7,85 | 7,88 | 7,48 | 7,58 | -4,05% | 203.141,00 |
| 31.10.2025 | 7,19 | 7,92 | 7,16 | 7,90 | 11,35% | 300.462,00 |
| 30.10.2025 | 7,20 | 7,39 | 7,05 | 7,10 | -4,12% | 122.971,00 |
| 29.10.2025 | 6,85 | 7,62 | 6,85 | 7,40 | 8,82% | 316.624,00 |
| 28.10.2025 | 6,62 | 6,92 | 6,61 | 6,80 | 1,19% | 95.055,00 |
| 27.10.2025 | 7,03 | 7,15 | 6,70 | 6,72 | -4,27% | 174.964,00 |
| 24.10.2025 | 6,63 | 7,27 | 6,57 | 7,02 | 7,67% | 260.931,00 |
| 23.10.2025 | 6,10 | 6,65 | 6,10 | 6,52 | 6,36% | 136.739,00 |
| 22.10.2025 | 6,53 | 6,60 | 5,90 | 6,13 | -8,10% | 354.283,00 |
| 21.10.2025 | 7,27 | 7,33 | 6,53 | 6,67 | -8,13% | 297.628,00 |
| 20.10.2025 | 6,76 | 7,58 | 6,75 | 7,26 | 8,36% | 638.415,00 |
| 17.10.2025 | 6,95 | 7,27 | 6,61 | 6,70 | -6,94% | 457.706,00 |
| 16.10.2025 | 7,33 | 7,47 | 7,07 | 7,20 | 0,84% | 270.500,00 |
| 15.10.2025 | 7,09 | 7,60 | 6,94 | 7,14 | 4,54% | 413.455,00 |
| 14.10.2025 | 6,63 | 7,15 | 6,40 | 6,83 | 2,71% | 262.370,00 |
| 13.10.2025 | 6,23 | 6,69 | 6,23 | 6,65 | 8,66% | 133.129,00 |
| 10.10.2025 | 6,45 | 6,74 | 6,08 | 6,12 | -4,82% | 217.980,00 |
| 09.10.2025 | 6,50 | 6,50 | 6,22 | 6,43 | -1,68% | 110.264,00 |
| 08.10.2025 | 6,66 | 6,70 | 6,43 | 6,54 | -2,10% | 190.140,00 |
| 07.10.2025 | 6,10 | 6,82 | 6,07 | 6,68 | 10,23% | 559.422,00 |
| 06.10.2025 | 6,24 | 6,26 | 6,05 | 6,06 | 0,50% | 188.047,00 |
| 02.10.2025 | 6,25 | 6,37 | 5,96 | 6,03 | -2,27% | 340.699,00 |
| 01.10.2025 | 6,00 | 6,19 | 5,90 | 6,17 | 1,82% | 242.348,00 |
| 30.09.2025 | 5,86 | 6,23 | 5,86 | 6,06 | 2,54% | 104.530,00 |
| 29.09.2025 | 6,05 | 6,08 | 5,88 | 5,91 | -3,43% | 79.351,00 |
| 26.09.2025 | 6,05 | 6,16 | 6,02 | 6,12 | 1,16% | 90.922,00 |
| 25.09.2025 | 5,74 | 6,20 | 5,73 | 6,05 | 1,17% | 116.775,00 |
| 24.09.2025 | 6,06 | 6,23 | 5,94 | 5,98 | -1,81% | 117.069,00 |
| 23.09.2025 | 6,20 | 6,43 | 6,00 | 6,09 | -2,87% | 186.232,00 |
| 22.09.2025 | 5,77 | 6,30 | 5,71 | 6,27 | 7,92% | 260.074,00 |
| 19.09.2025 | 6,10 | 6,20 | 5,61 | 5,81 | -3,65% | 396.711,00 |
| 18.09.2025 | 5,65 | 6,14 | 5,65 | 6,03 | 9,44% | 257.446,00 |
| 17.09.2025 | 5,81 | 5,83 | 5,28 | 5,51 | -5,81% | 184.403,00 |
| 16.09.2025 | 5,67 | 5,85 | 5,60 | 5,85 | 3,45% | 75.354,00 |
| 15.09.2025 | 5,64 | 5,80 | 5,59 | 5,66 | 0,62% | 66.722,00 |
| 12.09.2025 | 5,53 | 5,65 | 5,47 | 5,62 | 2,18% | 80.363,00 |
| 11.09.2025 | 5,30 | 5,56 | 5,29 | 5,50 | 4,36% | 53.247,00 |
| 10.09.2025 | 5,42 | 5,44 | 5,25 | 5,27 | -2,59% | 78.376,00 |
| 09.09.2025 | 5,10 | 5,41 | 5,04 | 5,41 | 6,29% | 122.013,00 |
| 08.09.2025 | 5,13 | 5,26 | 5,00 | 5,09 | -0,97% | 75.435,00 |
| 05.09.2025 | 5,15 | 5,25 | 5,11 | 5,14 | 0,39% | 68.093,00 |
| 04.09.2025 | 4,90 | 5,13 | 4,83 | 5,12 | 4,28% | 104.485,00 |
| 03.09.2025 | 4,86 | 4,94 | 4,85 | 4,91 | 0,41% | 97.752,00 |
| 02.09.2025 | 5,02 | 5,07 | 4,80 | 4,89 | -4,68% | 348.453,00 |
| 29.08.2025 | 5,49 | 5,54 | 5,10 | 5,13 | -7,07% | 213.161,00 |
| 28.08.2025 | 5,43 | 5,56 | 5,31 | 5,52 | 1,47% | 186.041,00 |
| 27.08.2025 | 5,35 | 5,49 | 5,34 | 5,44 | 1,12% | 65.811,00 |
| 26.08.2025 | 5,36 | 5,47 | 5,31 | 5,38 | 0,56% | 79.856,00 |
| 25.08.2025 | 5,67 | 5,70 | 5,35 | 5,35 | -5,31% | 125.171,00 |
| 22.08.2025 | 5,57 | 5,82 | 5,48 | 5,65 | 2,36% | 250.651,00 |
| 21.08.2025 | 5,54 | 5,58 | 5,38 | 5,52 | -0,54% | 140.471,00 |
| 20.08.2025 | 5,59 | 5,63 | 5,31 | 5,55 | -1,25% | 166.027,00 |
| 19.08.2025 | 5,76 | 5,92 | 5,54 | 5,62 | -0,88% | 263.938,00 |
| 18.08.2025 | 5,61 | 5,89 | 5,47 | 5,67 | 0,89% | 315.540,00 |
| 15.08.2025 | 6,64 | 6,64 | 5,58 | 5,62 | -13,94% | 579.369,00 |
| 14.08.2025 | 5,88 | 6,56 | 5,83 | 6,53 | 8,83% | 483.346,00 |
| 13.08.2025 | 5,65 | 6,29 | 5,21 | 6,00 | 3,09% | 642.521,00 |