5,870$
-4,55%
Echtzeit-Aktienkurs QuickLogic Corp.
Bid:
Ask:
Aktienkurse zur QuickLogic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 6,02 | 6,04 | 5,72 | 5,87 | -4,55% | 186.587,00 |
| 30.06.2025 | 6,45 | 6,46 | 5,83 | 6,15 | -2,69% | 297.711,00 |
| 27.06.2025 | 6,03 | 6,70 | 6,02 | 6,32 | 5,86% | 1.510.124,00 |
| 26.06.2025 | 6,17 | 6,36 | 5,81 | 5,97 | -3,24% | 391.837,00 |
| 25.06.2025 | 5,94 | 6,38 | 5,94 | 6,17 | 4,40% | 606.331,00 |
| 24.06.2025 | 5,99 | 6,06 | 5,82 | 5,91 | 0,17% | 242.960,00 |
| 23.06.2025 | 5,88 | 5,98 | 5,77 | 5,90 | 0,00% | 137.924,00 |
| 20.06.2025 | 6,05 | 6,05 | 5,83 | 5,90 | -1,67% | 117.249,00 |
| 18.06.2025 | 5,95 | 6,06 | 5,88 | 6,00 | 1,69% | 118.312,00 |
| 17.06.2025 | 5,90 | 5,95 | 5,76 | 5,90 | -0,34% | 98.370,00 |
| 16.06.2025 | 5,76 | 6,04 | 5,76 | 5,92 | 4,23% | 114.345,00 |
| 13.06.2025 | 5,70 | 5,91 | 5,66 | 5,68 | -4,05% | 99.048,00 |
| 12.06.2025 | 6,03 | 6,14 | 5,86 | 5,92 | -3,11% | 103.567,00 |
| 11.06.2025 | 6,80 | 6,81 | 6,09 | 6,11 | -8,53% | 249.918,00 |
| 10.06.2025 | 6,26 | 6,78 | 6,18 | 6,68 | 8,09% | 339.972,00 |
| 09.06.2025 | 5,68 | 6,26 | 5,68 | 6,18 | 8,80% | 171.398,00 |
| 06.06.2025 | 5,50 | 5,78 | 5,50 | 5,68 | 3,84% | 120.219,00 |
| 05.06.2025 | 5,61 | 5,63 | 5,45 | 5,47 | -2,32% | 87.228,00 |
| 04.06.2025 | 5,55 | 5,70 | 5,55 | 5,60 | 1,08% | 128.688,00 |
| 03.06.2025 | 5,27 | 5,57 | 5,27 | 5,54 | 4,73% | 101.139,00 |
| 02.06.2025 | 5,19 | 5,30 | 5,10 | 5,29 | 1,73% | 58.674,00 |
| 30.05.2025 | 5,10 | 5,23 | 4,95 | 5,20 | 0,78% | 111.000,00 |
| 29.05.2025 | 5,37 | 5,37 | 5,13 | 5,16 | -1,53% | 65.868,00 |
| 28.05.2025 | 5,33 | 5,38 | 5,22 | 5,24 | -1,50% | 81.761,00 |
| 27.05.2025 | 5,13 | 5,39 | 5,03 | 5,32 | 5,77% | 146.279,00 |
| 23.05.2025 | 5,06 | 5,25 | 4,97 | 5,03 | -2,33% | 141.246,00 |
| 22.05.2025 | 5,29 | 5,44 | 5,14 | 5,15 | -3,56% | 234.104,00 |
| 21.05.2025 | 5,49 | 5,64 | 5,16 | 5,34 | -3,61% | 168.647,00 |
| 20.05.2025 | 5,63 | 5,69 | 5,38 | 5,54 | -1,60% | 150.214,00 |
| 19.05.2025 | 5,58 | 5,77 | 5,47 | 5,63 | -2,26% | 149.113,00 |
| 16.05.2025 | 6,00 | 6,14 | 5,73 | 5,76 | -4,00% | 186.545,00 |
| 15.05.2025 | 5,79 | 6,00 | 5,52 | 6,00 | 5,63% | 165.293,00 |
| 14.05.2025 | 6,22 | 6,85 | 5,66 | 5,68 | -13,28% | 228.297,00 |
| 13.05.2025 | 6,51 | 6,57 | 6,23 | 6,55 | 2,66% | 164.374,00 |
| 12.05.2025 | 6,39 | 6,55 | 6,26 | 6,38 | 8,14% | 142.996,00 |
| 09.05.2025 | 6,03 | 6,18 | 5,90 | 5,90 | -1,01% | 79.584,00 |
| 08.05.2025 | 5,72 | 6,09 | 5,68 | 5,96 | 5,30% | 89.914,00 |
| 07.05.2025 | 5,60 | 5,74 | 5,50 | 5,66 | 1,62% | 61.472,00 |
| 06.05.2025 | 5,43 | 5,62 | 5,31 | 5,57 | 0,91% | 74.696,00 |
| 05.05.2025 | 5,68 | 5,78 | 5,49 | 5,52 | -3,83% | 62.403,00 |
| 02.05.2025 | 5,79 | 5,98 | 5,68 | 5,74 | 2,32% | 117.514,00 |
| 01.05.2025 | 5,76 | 5,87 | 5,51 | 5,61 | -1,92% | 113.378,00 |
| 30.04.2025 | 5,45 | 5,80 | 5,18 | 5,72 | 1,06% | 127.526,00 |
| 29.04.2025 | 5,48 | 5,80 | 5,26 | 5,66 | 1,62% | 134.647,00 |
| 28.04.2025 | 5,50 | 5,81 | 5,34 | 5,57 | 4,31% | 149.157,00 |
| 25.04.2025 | 4,92 | 5,34 | 4,86 | 5,34 | 8,32% | 92.765,00 |
| 24.04.2025 | 4,85 | 4,98 | 4,81 | 4,93 | 3,46% | 139.966,00 |
| 23.04.2025 | 4,80 | 4,98 | 4,74 | 4,77 | 3,59% | 99.492,00 |
| 22.04.2025 | 4,58 | 4,72 | 4,48 | 4,60 | 1,55% | 79.748,00 |
| 21.04.2025 | 4,49 | 4,60 | 4,34 | 4,53 | -1,52% | 66.552,00 |
| 17.04.2025 | 4,79 | 4,79 | 4,52 | 4,60 | -3,56% | 75.398,00 |
| 16.04.2025 | 4,73 | 4,83 | 4,60 | 4,77 | -3,44% | 85.831,00 |
| 15.04.2025 | 4,97 | 5,04 | 4,84 | 4,94 | -0,20% | 66.957,00 |
| 14.04.2025 | 5,29 | 5,32 | 4,90 | 4,95 | -2,75% | 96.564,00 |
| 11.04.2025 | 5,03 | 5,21 | 4,80 | 5,09 | 0,30% | 127.090,00 |
| 10.04.2025 | 5,18 | 5,23 | 4,81 | 5,08 | -5,05% | 159.500,00 |
| 09.04.2025 | 4,32 | 5,43 | 4,32 | 5,35 | 20,65% | 277.690,00 |
| 08.04.2025 | 4,98 | 5,02 | 4,33 | 4,43 | -6,74% | 200.022,00 |
| 07.04.2025 | 4,50 | 5,09 | 4,26 | 4,75 | 2,81% | 236.886,00 |
| 04.04.2025 | 4,40 | 4,70 | 4,30 | 4,62 | 0,65% | 205.617,00 |
| 03.04.2025 | 4,86 | 4,86 | 4,57 | 4,59 | -10,09% | 160.649,00 |
| 02.04.2025 | 4,87 | 5,20 | 4,82 | 5,11 | 1,69% | 139.274,00 |
| 01.04.2025 | 5,15 | 5,31 | 4,91 | 5,02 | -1,76% | 119.540,00 |
| 31.03.2025 | 5,21 | 5,36 | 5,05 | 5,11 | -4,49% | 164.019,00 |
| 28.03.2025 | 5,61 | 5,67 | 5,27 | 5,35 | -6,30% | 165.424,00 |
| 27.03.2025 | 5,69 | 5,96 | 5,60 | 5,71 | -0,52% | 117.107,00 |
| 26.03.2025 | 5,82 | 5,93 | 5,63 | 5,74 | -2,05% | 113.725,00 |
| 25.03.2025 | 5,99 | 6,05 | 5,81 | 5,86 | -2,01% | 95.107,00 |
| 24.03.2025 | 5,74 | 6,08 | 5,74 | 5,98 | 6,41% | 96.558,00 |
| 21.03.2025 | 5,54 | 5,69 | 5,46 | 5,62 | -1,06% | 211.903,00 |
| 20.03.2025 | 6,05 | 6,12 | 5,67 | 5,68 | -7,19% | 128.133,00 |
| 19.03.2025 | 5,95 | 6,21 | 5,90 | 6,12 | 2,86% | 105.180,00 |
| 18.03.2025 | 6,06 | 6,13 | 5,86 | 5,95 | -3,25% | 182.998,00 |
| 17.03.2025 | 5,97 | 6,30 | 5,96 | 6,15 | 3,02% | 136.656,00 |
| 14.03.2025 | 5,81 | 5,99 | 5,61 | 5,97 | 5,48% | 187.423,00 |
| 13.03.2025 | 5,99 | 6,04 | 5,61 | 5,66 | -5,51% | 137.823,00 |
| 12.03.2025 | 5,99 | 6,07 | 5,87 | 5,99 | 2,57% | 103.891,00 |
| 11.03.2025 | 5,83 | 5,95 | 5,57 | 5,84 | -0,26% | 187.095,00 |
| 10.03.2025 | 6,04 | 6,12 | 5,74 | 5,86 | -5,41% | 205.866,00 |
| 07.03.2025 | 6,16 | 6,23 | 5,85 | 6,19 | 0,32% | 151.821,00 |
| 06.03.2025 | 6,20 | 6,45 | 6,12 | 6,17 | -2,99% | 125.120,00 |
| 05.03.2025 | 6,13 | 6,36 | 5,87 | 6,36 | 6,18% | 173.191,00 |
| 04.03.2025 | 5,60 | 6,20 | 5,56 | 5,99 | 5,83% | 323.419,00 |
| 03.03.2025 | 6,30 | 6,30 | 5,66 | 5,66 | -7,82% | 332.673,00 |
| 28.02.2025 | 6,10 | 6,30 | 5,92 | 6,14 | 0,85% | 357.639,00 |
| 27.02.2025 | 7,23 | 7,25 | 6,07 | 6,09 | -16,72% | 394.243,00 |
| 26.02.2025 | 7,00 | 7,69 | 6,86 | 7,31 | 10,93% | 712.506,00 |
| 25.02.2025 | 6,96 | 7,02 | 6,41 | 6,59 | -4,91% | 445.600,00 |
| 24.02.2025 | 7,38 | 7,43 | 6,90 | 6,93 | -4,94% | 353.630,00 |
| 21.02.2025 | 8,23 | 8,34 | 7,24 | 7,29 | -10,33% | 255.112,00 |
| 20.02.2025 | 8,38 | 8,52 | 7,87 | 8,13 | -2,98% | 197.178,00 |
| 19.02.2025 | 8,04 | 8,61 | 7,91 | 8,38 | 5,14% | 241.548,00 |
| 18.02.2025 | 8,30 | 8,58 | 7,81 | 7,97 | -3,39% | 302.430,00 |
| 14.02.2025 | 7,34 | 8,40 | 7,33 | 8,25 | 13,79% | 582.421,00 |
| 13.02.2025 | 7,13 | 7,26 | 6,95 | 7,25 | 2,26% | 112.047,00 |
| 12.02.2025 | 6,75 | 7,12 | 6,75 | 7,09 | 3,65% | 166.980,00 |
| 11.02.2025 | 7,24 | 7,28 | 6,82 | 6,84 | -6,43% | 201.592,00 |
| 10.02.2025 | 7,42 | 7,52 | 7,22 | 7,31 | -0,95% | 215.552,00 |
| 07.02.2025 | 7,83 | 8,10 | 7,28 | 7,38 | -5,51% | 265.980,00 |
| 06.02.2025 | 7,96 | 8,26 | 7,67 | 7,81 | -1,64% | 170.152,00 |