9,950$
-0,30%
Echtzeit-Aktienkurs QuickLogic Corp.
Bid:
Ask:
Aktienkurse zur QuickLogic Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 9,62 | 10,17 | 9,50 | 9,95 | -0,30% | 133.772,00 |
| 01.04.2026 | 9,50 | 10,22 | 9,45 | 9,98 | 5,83% | 265.492,00 |
| 31.03.2026 | 9,29 | 9,49 | 9,00 | 9,43 | 3,97% | 124.356,00 |
| 30.03.2026 | 9,48 | 9,50 | 8,82 | 9,07 | -4,83% | 206.418,00 |
| 27.03.2026 | 9,45 | 9,60 | 9,32 | 9,53 | -0,52% | 100.928,00 |
| 26.03.2026 | 9,80 | 9,92 | 9,50 | 9,58 | -3,91% | 120.388,00 |
| 25.03.2026 | 9,51 | 10,20 | 9,46 | 9,97 | 6,18% | 298.569,00 |
| 24.03.2026 | 9,15 | 9,57 | 9,04 | 9,39 | 1,62% | 123.095,00 |
| 23.03.2026 | 9,49 | 9,52 | 9,07 | 9,24 | -0,54% | 95.436,00 |
| 20.03.2026 | 9,50 | 9,58 | 9,04 | 9,29 | -2,00% | 98.858,00 |
| 19.03.2026 | 8,92 | 9,63 | 8,75 | 9,48 | 2,49% | 191.023,00 |
| 18.03.2026 | 9,05 | 9,32 | 8,61 | 9,25 | 1,98% | 218.159,00 |
| 17.03.2026 | 9,00 | 10,14 | 8,80 | 9,07 | 0,78% | 453.474,00 |
| 16.03.2026 | 9,17 | 9,44 | 8,98 | 9,00 | 0,11% | 115.138,00 |
| 13.03.2026 | 8,96 | 9,53 | 8,95 | 8,99 | 1,31% | 261.872,00 |
| 12.03.2026 | 9,30 | 9,81 | 8,85 | 8,87 | -5,19% | 192.350,00 |
| 11.03.2026 | 9,31 | 9,71 | 9,21 | 9,36 | 0,75% | 282.531,00 |
| 10.03.2026 | 8,53 | 9,77 | 8,53 | 9,29 | 8,35% | 343.263,00 |
| 09.03.2026 | 8,15 | 8,64 | 8,01 | 8,57 | -1,11% | 197.232,00 |
| 06.03.2026 | 8,50 | 9,15 | 8,36 | 8,67 | -0,86% | 172.323,00 |
| 05.03.2026 | 8,78 | 9,43 | 8,60 | 8,75 | -1,30% | 201.826,00 |
| 04.03.2026 | 7,79 | 9,59 | 7,70 | 8,86 | 13,74% | 632.696,00 |
| 03.03.2026 | 7,86 | 7,94 | 7,38 | 7,79 | -3,59% | 108.005,00 |
| 02.03.2026 | 8,01 | 8,30 | 7,93 | 8,08 | -2,77% | 146.119,00 |
| 27.02.2026 | 8,01 | 8,32 | 7,90 | 8,31 | 1,59% | 322.358,00 |
| 26.02.2026 | 8,24 | 8,24 | 7,77 | 8,18 | 0,25% | 106.514,00 |
| 25.02.2026 | 7,99 | 8,35 | 7,99 | 8,16 | 3,29% | 143.342,00 |
| 24.02.2026 | 8,00 | 8,07 | 7,88 | 7,90 | -2,59% | 77.997,00 |
| 20.02.2026 | 8,14 | 8,20 | 7,91 | 8,11 | -0,61% | 150.297,00 |
| 19.02.2026 | 7,92 | 8,25 | 7,61 | 8,16 | 0,99% | 190.368,00 |
| 18.02.2026 | 7,50 | 8,32 | 7,50 | 8,08 | 8,46% | 551.889,00 |
| 17.02.2026 | 6,93 | 7,74 | 6,91 | 7,45 | 8,92% | 518.808,00 |
| 13.02.2026 | 6,72 | 6,91 | 6,71 | 6,84 | 3,01% | 39.070,00 |
| 12.02.2026 | 7,08 | 7,08 | 6,58 | 6,64 | -4,73% | 80.907,00 |
| 11.02.2026 | 7,15 | 7,16 | 6,88 | 6,97 | 0,43% | 76.756,00 |
| 10.02.2026 | 7,22 | 7,26 | 6,94 | 6,94 | -4,01% | 88.429,00 |
| 09.02.2026 | 7,26 | 7,28 | 7,05 | 7,23 | 1,12% | 157.345,00 |
| 06.02.2026 | 6,66 | 7,27 | 6,61 | 7,15 | 10,34% | 145.133,00 |
| 05.02.2026 | 6,56 | 6,76 | 6,38 | 6,48 | -4,00% | 74.705,00 |
| 04.02.2026 | 7,12 | 7,18 | 6,50 | 6,75 | -4,12% | 96.769,00 |
| 03.02.2026 | 7,41 | 7,41 | 6,77 | 7,04 | -4,86% | 165.302,00 |
| 02.02.2026 | 7,33 | 7,58 | 7,22 | 7,40 | 0,27% | 82.661,00 |
| 30.01.2026 | 7,78 | 7,94 | 7,28 | 7,38 | -8,40% | 128.604,00 |
| 29.01.2026 | 8,11 | 8,43 | 7,64 | 8,06 | -0,53% | 161.441,00 |
| 28.01.2026 | 8,40 | 8,60 | 8,00 | 8,10 | -2,53% | 147.556,00 |
| 27.01.2026 | 8,25 | 8,41 | 8,18 | 8,31 | 0,73% | 143.909,00 |
| 26.01.2026 | 8,53 | 8,53 | 8,05 | 8,25 | -7,20% | 131.149,00 |
| 22.01.2026 | 9,12 | 9,25 | 8,65 | 8,89 | -1,22% | 191.754,00 |
| 21.01.2026 | 8,97 | 9,19 | 8,69 | 9,00 | 2,39% | 275.300,00 |
| 20.01.2026 | 8,24 | 8,99 | 8,05 | 8,79 | 4,15% | 266.476,00 |
| 16.01.2026 | 7,81 | 8,50 | 7,81 | 8,44 | 8,48% | 295.946,00 |
| 15.01.2026 | 7,98 | 8,09 | 7,76 | 7,78 | -0,99% | 115.148,00 |
| 14.01.2026 | 7,56 | 8,10 | 7,51 | 7,86 | 6,77% | 276.217,00 |
| 13.01.2026 | 7,31 | 7,57 | 7,30 | 7,36 | 1,24% | 112.227,00 |
| 12.01.2026 | 7,62 | 7,63 | 7,21 | 7,27 | -6,56% | 152.267,00 |
| 09.01.2026 | 7,46 | 7,88 | 7,43 | 7,78 | 4,43% | 222.253,00 |
| 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 |