10,732$
-2,08%
Echtzeit-Aktienkurs QuickLogic Corp
Bid:
Ask:
Aktienkurse zur QuickLogic Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 11,02 | 11,02 | 10,63 | 10,73 | -2,08% | 216.515,00 |
| 08.09.2026 | 10,93 | 11,23 | 10,81 | 10,96 | 1,86% | 224.939,00 |
| 04.09.2026 | 10,67 | 10,92 | 10,61 | 10,76 | 1,41% | 182.016,00 |
| 03.09.2026 | 10,49 | 10,86 | 10,28 | 10,61 | 0,87% | 210.394,00 |
| 02.09.2026 | 10,58 | 10,62 | 10,30 | 10,52 | -0,48% | 255.942,00 |
| 01.09.2026 | 10,50 | 10,59 | 10,25 | 10,57 | -1,67% | 237.300,00 |
| 31.08.2026 | 10,83 | 10,91 | 10,63 | 10,75 | -0,74% | 225.746,00 |
| 28.08.2026 | 11,20 | 11,28 | 10,81 | 10,83 | -4,37% | 213.248,00 |
| 27.08.2026 | 11,39 | 11,48 | 11,19 | 11,33 | 1,48% | 153.558,00 |
| 26.08.2026 | 11,38 | 11,48 | 11,06 | 11,16 | -1,85% | 145.004,00 |
| 25.08.2026 | 11,61 | 11,61 | 11,19 | 11,37 | 0,89% | 145.663,00 |
| 24.08.2026 | 11,04 | 11,34 | 10,79 | 11,27 | -2,00% | 236.706,00 |
| 21.08.2026 | 11,51 | 11,73 | 11,00 | 11,50 | 1,32% | 289.693,00 |
| 20.08.2026 | 11,56 | 11,81 | 11,13 | 11,35 | -2,28% | 275.641,00 |
| 19.08.2026 | 12,21 | 12,21 | 11,31 | 11,62 | -3,61% | 283.710,00 |
| 18.08.2026 | 11,92 | 12,41 | 11,66 | 12,05 | -4,63% | 414.196,00 |
| 17.08.2026 | 12,80 | 13,12 | 12,55 | 12,64 | -0,98% | 255.670,00 |
| 14.08.2026 | 12,70 | 13,14 | 12,63 | 12,76 | 1,35% | 201.523,00 |
| 13.08.2026 | 13,00 | 13,13 | 12,31 | 12,59 | -3,82% | 380.429,00 |
| 12.08.2026 | 13,75 | 13,75 | 12,26 | 13,09 | -8,40% | 799.311,00 |
| 11.08.2026 | 14,22 | 14,38 | 13,61 | 14,29 | 3,78% | 211.315,00 |
| 10.08.2026 | 14,58 | 14,65 | 13,72 | 13,77 | -5,20% | 226.027,00 |
| 07.08.2026 | 14,27 | 14,77 | 13,88 | 14,53 | 4,72% | 167.761,00 |
| 06.08.2026 | 13,80 | 14,52 | 13,50 | 13,87 | 0,36% | 126.344,00 |
| 05.08.2026 | 14,36 | 14,50 | 13,82 | 13,82 | -5,60% | 183.017,00 |
| 04.08.2026 | 14,05 | 14,81 | 13,99 | 14,64 | 9,25% | 316.219,00 |
| 03.08.2026 | 12,79 | 13,63 | 12,66 | 13,40 | 2,21% | 152.034,00 |
| 31.07.2026 | 13,26 | 13,37 | 12,50 | 13,11 | 1,86% | 215.890,00 |
| 30.07.2026 | 12,44 | 13,08 | 12,44 | 12,87 | 8,15% | 208.797,00 |
| 29.07.2026 | 12,47 | 13,13 | 11,62 | 11,90 | -3,02% | 530.977,00 |
| 28.07.2026 | 12,66 | 12,66 | 11,53 | 12,27 | -4,66% | 473.420,00 |
| 27.07.2026 | 12,83 | 12,94 | 12,01 | 12,87 | 1,66% | 231.635,00 |
| 24.07.2026 | 13,35 | 13,35 | 12,33 | 12,66 | -5,17% | 282.550,00 |
| 23.07.2026 | 13,42 | 13,86 | 13,05 | 13,35 | -3,05% | 223.732,00 |
| 22.07.2026 | 13,72 | 14,42 | 13,72 | 13,77 | -2,55% | 188.047,00 |
| 21.07.2026 | 13,26 | 14,19 | 13,26 | 14,13 | 11,52% | 362.630,00 |
| 20.07.2026 | 13,23 | 13,37 | 12,61 | 12,67 | -2,54% | 348.371,00 |
| 17.07.2026 | 12,56 | 13,33 | 12,16 | 13,00 | -0,23% | 316.704,00 |
| 16.07.2026 | 13,67 | 13,77 | 12,86 | 13,03 | -8,05% | 538.879,00 |
| 15.07.2026 | 14,95 | 14,95 | 13,66 | 14,17 | -3,08% | 332.865,00 |
| 14.07.2026 | 15,15 | 15,31 | 14,62 | 14,62 | -0,07% | 241.248,00 |
| 13.07.2026 | 15,10 | 15,19 | 14,51 | 14,63 | -6,52% | 219.853,00 |
| 10.07.2026 | 15,86 | 16,03 | 15,04 | 15,65 | -3,22% | 237.982,00 |
| 09.07.2026 | 15,89 | 16,63 | 15,88 | 16,17 | 3,19% | 285.057,00 |
| 08.07.2026 | 14,82 | 15,81 | 14,79 | 15,67 | 4,05% | 330.383,00 |
| 07.07.2026 | 15,95 | 15,98 | 14,45 | 15,06 | -7,21% | 533.119,00 |
| 06.07.2026 | 16,39 | 17,09 | 16,12 | 16,23 | 1,31% | 339.209,00 |
| 02.07.2026 | 18,07 | 18,07 | 15,82 | 16,02 | -10,30% | 480.322,00 |
| 01.07.2026 | 19,17 | 19,29 | 17,73 | 17,86 | -10,57% | 309.406,00 |
| 30.06.2026 | 19,07 | 20,39 | 19,04 | 19,97 | 5,55% | 284.344,00 |
| 29.06.2026 | 18,30 | 19,06 | 17,57 | 18,92 | 3,33% | 312.257,00 |
| 26.06.2026 | 17,55 | 18,78 | 17,24 | 18,31 | -0,54% | 2.635.705,00 |
| 25.06.2026 | 18,57 | 18,70 | 17,15 | 18,41 | 3,14% | 448.297,00 |
| 24.06.2026 | 20,01 | 20,17 | 17,18 | 17,85 | -10,30% | 501.786,00 |
| 23.06.2026 | 20,75 | 21,85 | 19,85 | 19,90 | -9,46% | 591.792,00 |
| 22.06.2026 | 22,41 | 22,50 | 20,85 | 21,98 | 0,37% | 445.828,00 |
| 18.06.2026 | 21,37 | 22,15 | 20,56 | 21,90 | 4,99% | 465.630,00 |
| 17.06.2026 | 20,95 | 21,76 | 20,71 | 20,86 | 1,26% | 355.313,00 |
| 16.06.2026 | 21,77 | 22,02 | 20,53 | 20,60 | -4,85% | 348.616,00 |
| 15.06.2026 | 22,50 | 22,63 | 20,87 | 21,65 | -0,32% | 343.156,00 |
| 12.06.2026 | 21,97 | 22,54 | 21,14 | 21,72 | -0,37% | 325.690,00 |
| 11.06.2026 | 20,11 | 21,85 | 20,11 | 21,80 | 11,17% | 296.389,00 |
| 10.06.2026 | 19,39 | 20,50 | 18,51 | 19,61 | -0,58% | 318.965,00 |
| 09.06.2026 | 21,52 | 21,70 | 18,07 | 19,73 | -4,89% | 510.818,00 |
| 08.06.2026 | 20,99 | 21,09 | 20,20 | 20,74 | 3,91% | 315.237,00 |
| 05.06.2026 | 22,66 | 22,69 | 19,82 | 19,96 | -15,92% | 798.697,00 |
| 04.06.2026 | 21,78 | 24,33 | 21,47 | 23,74 | 2,86% | 463.585,00 |
| 03.06.2026 | 22,18 | 23,24 | 21,29 | 23,08 | 5,87% | 657.540,00 |
| 02.06.2026 | 21,34 | 22,72 | 21,19 | 21,80 | 5,70% | 448.836,00 |
| 01.06.2026 | 20,20 | 21,39 | 20,20 | 20,63 | -0,51% | 343.137,00 |
| 29.05.2026 | 21,93 | 22,13 | 19,95 | 20,73 | -3,85% | 632.256,00 |
| 28.05.2026 | 22,20 | 22,47 | 21,25 | 21,56 | -4,26% | 499.306,00 |
| 27.05.2026 | 23,00 | 23,28 | 21,52 | 22,52 | -1,01% | 480.587,00 |
| 26.05.2026 | 22,61 | 23,80 | 21,52 | 22,75 | 13,13% | 834.672,00 |
| 22.05.2026 | 20,32 | 20,77 | 19,99 | 20,11 | -0,25% | 361.230,00 |
| 21.05.2026 | 20,01 | 20,60 | 19,84 | 20,16 | -1,47% | 348.800,00 |
| 20.05.2026 | 19,20 | 20,67 | 18,98 | 20,46 | 14,17% | 724.141,00 |
| 19.05.2026 | 17,88 | 18,37 | 16,54 | 17,92 | -2,93% | 628.204,00 |
| 18.05.2026 | 19,20 | 19,53 | 17,64 | 18,46 | -3,27% | 798.227,00 |
| 15.05.2026 | 19,75 | 20,18 | 18,71 | 19,09 | -7,44% | 771.717,00 |
| 14.05.2026 | 22,18 | 22,69 | 19,47 | 20,62 | -5,54% | 768.477,00 |
| 13.05.2026 | 18,50 | 22,09 | 18,43 | 21,83 | 14,83% | 1.433.206,00 |
| 12.05.2026 | 19,96 | 20,76 | 18,64 | 19,01 | -8,08% | 1.045.813,00 |
| 11.05.2026 | 20,00 | 21,48 | 19,37 | 20,68 | 4,39% | 1.026.265,00 |
| 08.05.2026 | 17,90 | 19,90 | 17,71 | 19,81 | 12,81% | 1.010.006,00 |
| 07.05.2026 | 18,58 | 18,60 | 17,00 | 17,56 | -5,64% | 577.906,00 |
| 06.05.2026 | 18,44 | 18,98 | 17,16 | 18,61 | 2,31% | 596.445,00 |
| 05.05.2026 | 18,43 | 18,83 | 17,60 | 18,19 | -0,66% | 691.464,00 |
| 04.05.2026 | 16,77 | 18,88 | 16,77 | 18,31 | 12,19% | 1.098.708,00 |
| 01.05.2026 | 15,15 | 16,80 | 14,91 | 16,32 | 2,22% | 496.898,00 |
| 30.04.2026 | 14,30 | 16,14 | 13,97 | 15,97 | 13,39% | 636.768,00 |
| 29.04.2026 | 13,93 | 14,73 | 13,50 | 14,08 | 4,22% | 483.443,00 |
| 28.04.2026 | 14,65 | 15,40 | 13,34 | 13,51 | -13,95% | 891.082,00 |
| 27.04.2026 | 14,61 | 16,89 | 14,50 | 15,70 | 20,17% | 2.208.498,00 |
| 24.04.2026 | 12,12 | 13,80 | 11,99 | 13,07 | 9,84% | 1.346.608,00 |
| 23.04.2026 | 12,35 | 12,60 | 11,59 | 11,90 | -4,23% | 205.488,00 |
| 22.04.2026 | 12,30 | 12,64 | 12,30 | 12,42 | 1,39% | 97.107,00 |
| 21.04.2026 | 11,97 | 12,74 | 11,91 | 12,25 | 2,51% | 166.244,00 |
| 20.04.2026 | 11,87 | 12,27 | 11,78 | 11,95 | 0,21% | 94.202,00 |
| 17.04.2026 | 12,63 | 12,73 | 11,69 | 11,93 | -3,83% | 254.550,00 |