148,150€
-0,24%
Echtzeit-Aktienkurs QUALCOMM Inc.
Bid:
Ask:
Aktienkurse zur QUALCOMM Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 147,98 | 149,90 | 147,64 | 148,23 | -0,18% | 4.849,00 |
| 21.11.2024 | 145,04 | 149,76 | 144,36 | 148,50 | 1,55% | 9.009,00 |
| 20.11.2024 | 156,42 | 156,92 | 145,30 | 146,24 | -5,87% | 20.796,00 |
| 19.11.2024 | 155,90 | 156,20 | 153,20 | 155,36 | 0,04% | 4.783,00 |
| 18.11.2024 | 153,44 | 156,00 | 152,68 | 155,30 | 1,78% | 5.540,00 |
| 15.11.2024 | 153,64 | 155,86 | 151,86 | 152,58 | -2,12% | 7.908,00 |
| 14.11.2024 | 152,24 | 156,20 | 151,76 | 155,88 | 2,67% | 7.905,00 |
| 13.11.2024 | 153,12 | 154,40 | 151,12 | 151,82 | -1,34% | 9.199,00 |
| 12.11.2024 | 157,92 | 158,40 | 152,60 | 153,88 | -2,55% | 11.808,00 |
| 11.11.2024 | 159,60 | 160,96 | 156,12 | 157,90 | -0,97% | 9.297,00 |
| 08.11.2024 | 160,70 | 161,60 | 157,12 | 159,44 | -0,21% | 15.305,00 |
| 07.11.2024 | 171,72 | 174,88 | 158,80 | 159,78 | -1,07% | 48.055,00 |
| 06.11.2024 | 157,52 | 161,74 | 156,26 | 161,50 | 7,01% | 16.494,00 |
| 05.11.2024 | 151,42 | 153,72 | 150,38 | 150,92 | -0,65% | 4.291,00 |
| 04.11.2024 | 151,94 | 153,48 | 150,00 | 151,90 | -0,39% | 5.454,00 |
| 01.11.2024 | 150,20 | 153,16 | 149,82 | 152,50 | 1,65% | 3.735,00 |
| 31.10.2024 | 154,24 | 154,72 | 149,04 | 150,02 | -3,23% | 6.173,00 |
| 30.10.2024 | 159,02 | 159,64 | 154,40 | 155,02 | -2,59% | 3.959,00 |
| 29.10.2024 | 159,58 | 163,12 | 158,34 | 159,14 | -0,08% | 4.662,00 |
| 28.10.2024 | 158,62 | 159,92 | 156,28 | 159,26 | 0,95% | 4.371,00 |
| 25.10.2024 | 154,96 | 160,02 | 154,96 | 157,76 | 1,51% | 5.150,00 |
| 24.10.2024 | 154,72 | 156,12 | 153,54 | 155,42 | 0,66% | 2.809,00 |
| 23.10.2024 | 152,20 | 159,72 | 150,18 | 154,40 | -3,78% | 50.962,00 |
| 22.10.2024 | 155,16 | 160,46 | 154,70 | 160,46 | 3,16% | 3.822,00 |
| 21.10.2024 | 157,20 | 157,86 | 153,50 | 155,54 | -0,97% | 7.845,00 |
| 18.10.2024 | 158,04 | 159,76 | 156,12 | 157,06 | -0,53% | 6.635,00 |
| 17.10.2024 | 158,12 | 163,96 | 157,90 | 157,90 | -0,01% | 8.368,00 |
| 16.10.2024 | 160,06 | 161,00 | 156,36 | 157,92 | -1,04% | 5.490,00 |
| 15.10.2024 | 164,12 | 164,98 | 159,00 | 159,58 | -2,25% | 10.227,00 |
| 14.10.2024 | 155,14 | 163,94 | 155,12 | 163,26 | 4,99% | 7.171,00 |
| 11.10.2024 | 154,02 | 155,66 | 152,68 | 155,50 | 1,34% | 4.451,00 |
| 10.10.2024 | 155,64 | 156,28 | 151,42 | 153,44 | -1,13% | 3.589,00 |
| 09.10.2024 | 151,56 | 155,28 | 150,02 | 155,20 | 2,37% | 5.702,00 |
| 08.10.2024 | 151,36 | 152,82 | 149,34 | 151,60 | 0,04% | 6.838,00 |
| 07.10.2024 | 153,78 | 154,22 | 151,54 | 151,54 | -1,38% | 3.374,00 |
| 04.10.2024 | 152,98 | 157,86 | 152,10 | 153,66 | 1,44% | 5.095,00 |
| 03.10.2024 | 152,28 | 153,00 | 149,68 | 151,48 | -0,82% | 480,00 |
| 02.10.2024 | 149,38 | 153,44 | 148,46 | 152,74 | 1,91% | 3.946,00 |
| 01.10.2024 | 152,88 | 153,98 | 148,42 | 149,88 | -1,39% | 3.180,00 |
| 30.09.2024 | 152,34 | 153,10 | 149,82 | 152,00 | -0,24% | 2.867,00 |
| 27.09.2024 | 154,34 | 155,66 | 152,36 | 152,36 | -1,74% | 4.243,00 |
| 26.09.2024 | 153,00 | 156,90 | 149,60 | 155,06 | 2,88% | 8.328,00 |
| 25.09.2024 | 148,58 | 150,72 | 147,30 | 150,72 | 0,91% | 4.510,00 |
| 24.09.2024 | 149,80 | 151,90 | 149,00 | 149,36 | -0,05% | 4.727,00 |
| 23.09.2024 | 152,60 | 153,26 | 148,70 | 149,44 | -0,93% | 8.604,00 |
| 20.09.2024 | 155,36 | 155,38 | 147,48 | 150,84 | -3,22% | 2.629,00 |
| 19.09.2024 | 154,56 | 158,42 | 154,02 | 155,86 | 1,96% | 5.843,00 |
| 18.09.2024 | 152,42 | 153,78 | 151,00 | 152,86 | 1,60% | 4.598,00 |
| 17.09.2024 | 149,48 | 152,00 | 149,42 | 150,46 | 0,12% | 3.299,00 |
| 16.09.2024 | 151,38 | 151,40 | 147,42 | 150,28 | -0,71% | 6.168,00 |
| 13.09.2024 | 148,78 | 151,54 | 148,78 | 151,36 | 1,67% | 5.325,00 |
| 12.09.2024 | 152,42 | 152,72 | 148,16 | 148,88 | -1,46% | 6.248,00 |
| 11.09.2024 | 145,96 | 151,08 | 145,00 | 151,08 | 3,13% | 4.251,00 |
| 10.09.2024 | 145,60 | 146,90 | 143,54 | 146,50 | 1,31% | 3.365,00 |
| 09.09.2024 | 143,02 | 147,00 | 143,02 | 144,60 | 1,30% | 4.732,00 |
| 06.09.2024 | 147,06 | 147,92 | 141,88 | 142,74 | -2,96% | 5.360,00 |
| 05.09.2024 | 148,98 | 149,44 | 146,20 | 147,10 | -1,45% | 3.102,00 |
| 04.09.2024 | 147,70 | 151,60 | 145,80 | 149,26 | 0,82% | 6.628,00 |
| 03.09.2024 | 157,22 | 158,70 | 147,00 | 148,04 | -6,13% | 4.260,00 |
| 02.09.2024 | 159,22 | 159,26 | 157,00 | 157,70 | -0,19% | 1.543,00 |
| 30.08.2024 | 153,78 | 158,00 | 153,78 | 158,00 | 3,21% | 2.648,00 |
| 29.08.2024 | 152,50 | 158,92 | 152,50 | 153,08 | -1,30% | 4.536,00 |
| 28.08.2024 | 155,68 | 157,98 | 153,00 | 155,10 | -0,04% | 4.099,00 |
| 27.08.2024 | 151,18 | 155,76 | 150,66 | 155,16 | 2,48% | 2.184,00 |
| 26.08.2024 | 155,02 | 155,64 | 150,98 | 151,40 | -2,45% | 4.263,00 |
| 23.08.2024 | 153,14 | 156,26 | 153,10 | 155,20 | 1,98% | 4.420,00 |
| 22.08.2024 | 156,64 | 157,54 | 151,86 | 152,18 | -2,30% | 3.413,00 |
| 21.08.2024 | 154,94 | 156,52 | 154,02 | 155,76 | 0,17% | 3.141,00 |
| 20.08.2024 | 157,98 | 158,60 | 154,10 | 155,50 | -1,02% | 4.326,00 |
| 19.08.2024 | 156,28 | 157,10 | 152,80 | 157,10 | 0,82% | 4.327,00 |
| 16.08.2024 | 158,98 | 159,68 | 155,36 | 155,82 | -1,53% | 7.708,00 |
| 15.08.2024 | 152,68 | 158,92 | 151,60 | 158,24 | 4,11% | 6.073,00 |
| 14.08.2024 | 154,18 | 155,32 | 149,36 | 152,00 | -1,05% | 5.721,00 |
| 13.08.2024 | 148,98 | 153,62 | 148,76 | 153,62 | 3,42% | 3.775,00 |
| 12.08.2024 | 151,58 | 152,16 | 144,50 | 148,54 | -1,59% | 5.033,00 |
| 09.08.2024 | 151,78 | 153,48 | 148,80 | 150,94 | 0,60% | 4.501,00 |
| 08.08.2024 | 143,28 | 151,66 | 142,80 | 150,04 | 4,95% | 6.584,00 |
| 07.08.2024 | 144,78 | 150,32 | 142,60 | 142,96 | -1,41% | 12.648,00 |
| 06.08.2024 | 149,78 | 150,02 | 143,48 | 145,00 | 0,53% | 11.745,00 |
| 05.08.2024 | 144,80 | 148,50 | 133,02 | 144,24 | -1,56% | 26.446,00 |
| 02.08.2024 | 150,56 | 150,98 | 144,40 | 146,52 | -3,66% | 14.779,00 |
| 01.08.2024 | 165,92 | 166,70 | 149,60 | 152,08 | -8,77% | 21.949,00 |
| 31.07.2024 | 159,98 | 166,70 | 158,28 | 166,70 | 7,63% | 10.085,00 |
| 30.07.2024 | 164,62 | 166,06 | 154,78 | 154,88 | -6,09% | 9.435,00 |
| 29.07.2024 | 166,72 | 169,50 | 164,74 | 164,92 | -0,33% | 4.980,00 |
| 26.07.2024 | 164,00 | 166,78 | 163,50 | 165,46 | 2,29% | 6.955,00 |
| 25.07.2024 | 167,74 | 167,88 | 159,82 | 161,76 | -3,30% | 13.769,00 |
| 24.07.2024 | 177,24 | 177,32 | 166,80 | 167,28 | -6,35% | 5.613,00 |
| 23.07.2024 | 178,78 | 182,12 | 177,32 | 178,62 | -0,23% | 4.264,00 |
| 22.07.2024 | 172,00 | 179,08 | 171,02 | 179,04 | 4,76% | 7.197,00 |
| 19.07.2024 | 176,94 | 177,88 | 170,90 | 170,90 | -2,84% | 5.102,00 |
| 18.07.2024 | 176,02 | 179,98 | 171,56 | 175,90 | 0,42% | 10.761,00 |
| 17.07.2024 | 191,48 | 191,48 | 174,44 | 175,16 | -8,77% | 16.956,00 |
| 16.07.2024 | 191,72 | 193,84 | 190,10 | 192,00 | 1,32% | 5.429,00 |
| 15.07.2024 | 186,98 | 191,60 | 185,44 | 189,50 | 2,01% | 7.631,00 |
| 12.07.2024 | 184,42 | 188,98 | 183,56 | 185,76 | 1,02% | 5.032,00 |
| 11.07.2024 | 192,28 | 193,60 | 183,88 | 183,88 | -4,28% | 9.276,00 |
| 10.07.2024 | 192,18 | 193,00 | 190,84 | 192,10 | 0,09% | 3.074,00 |
| 09.07.2024 | 192,86 | 194,16 | 189,18 | 191,92 | 0,10% | 6.870,00 |
| 08.07.2024 | 190,20 | 194,10 | 189,52 | 191,72 | 1,04% | 6.642,00 |