148,870€
0,05%
Echtzeit-Aktienkurs QUALCOMM Inc.
Bid:
Ask:
Aktienkurse zur QUALCOMM Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 148,26 | 149,46 | 148,20 | 149,46 | 0,44% | 589,00 |
| 21.11.2024 | 145,70 | 148,94 | 144,64 | 148,80 | 0,70% | 6.805,00 |
| 20.11.2024 | 156,76 | 156,76 | 146,30 | 147,76 | -5,10% | 6.884,00 |
| 19.11.2024 | 156,20 | 156,88 | 154,26 | 155,70 | -0,15% | 6.105,00 |
| 18.11.2024 | 153,92 | 156,14 | 152,50 | 155,94 | 1,66% | 3.596,00 |
| 15.11.2024 | 154,02 | 155,80 | 153,24 | 153,40 | -0,87% | 3.750,00 |
| 14.11.2024 | 152,00 | 155,20 | 151,82 | 154,74 | 1,79% | 2.183,00 |
| 13.11.2024 | 154,02 | 154,38 | 151,22 | 152,02 | -1,91% | 3.690,00 |
| 12.11.2024 | 157,48 | 158,06 | 154,98 | 154,98 | -1,27% | 2.706,00 |
| 11.11.2024 | 160,16 | 161,24 | 156,58 | 156,98 | -1,05% | 5.229,00 |
| 08.11.2024 | 160,44 | 161,04 | 157,20 | 158,64 | -1,97% | 6.943,00 |
| 07.11.2024 | 171,42 | 174,92 | 159,38 | 161,82 | 1,31% | 21.597,00 |
| 06.11.2024 | 158,82 | 159,72 | 156,70 | 159,72 | 4,75% | 7.179,00 |
| 05.11.2024 | 152,02 | 152,94 | 151,22 | 152,48 | -0,44% | 1.511,00 |
| 04.11.2024 | 151,76 | 153,62 | 150,00 | 153,16 | 0,35% | 2.142,00 |
| 01.11.2024 | 151,04 | 152,84 | 150,14 | 152,62 | 1,60% | 1.709,00 |
| 31.10.2024 | 153,46 | 154,72 | 149,92 | 150,22 | -3,57% | 3.979,00 |
| 30.10.2024 | 159,32 | 159,32 | 155,42 | 155,78 | -3,66% | 2.293,00 |
| 29.10.2024 | 159,96 | 162,32 | 158,96 | 161,70 | 1,19% | 8.842,00 |
| 28.10.2024 | 158,80 | 159,80 | 156,78 | 159,80 | 0,09% | 2.013,00 |
| 25.10.2024 | 155,46 | 159,82 | 155,46 | 159,66 | 2,33% | 2.417,00 |
| 24.10.2024 | 155,06 | 156,22 | 153,70 | 156,02 | -0,43% | 3.096,00 |
| 23.10.2024 | 151,56 | 158,74 | 151,22 | 156,70 | -0,82% | 18.625,00 |
| 22.10.2024 | 155,46 | 158,40 | 154,70 | 158,00 | 2,62% | 2.003,00 |
| 21.10.2024 | 157,10 | 157,80 | 153,30 | 153,96 | -1,79% | 2.844,00 |
| 18.10.2024 | 158,50 | 160,00 | 156,76 | 156,76 | -2,69% | 3.066,00 |
| 17.10.2024 | 160,82 | 163,74 | 158,30 | 161,10 | 1,77% | 7.624,00 |
| 16.10.2024 | 160,74 | 160,82 | 156,46 | 158,30 | -2,20% | 5.390,00 |
| 15.10.2024 | 164,20 | 164,76 | 159,26 | 161,86 | 1,49% | 6.936,00 |
| 14.10.2024 | 155,42 | 159,48 | 155,20 | 159,48 | 3,12% | 2.789,00 |
| 11.10.2024 | 154,00 | 155,00 | 152,56 | 154,66 | 0,74% | 2.004,00 |
| 10.10.2024 | 155,98 | 156,02 | 151,60 | 153,52 | -0,70% | 4.139,00 |
| 09.10.2024 | 151,32 | 154,60 | 150,44 | 154,60 | 1,51% | 4.038,00 |
| 08.10.2024 | 150,74 | 152,72 | 149,16 | 152,30 | -0,59% | 6.593,00 |
| 07.10.2024 | 153,92 | 154,14 | 152,08 | 153,20 | 0,45% | 4.088,00 |
| 04.10.2024 | 152,96 | 157,86 | 152,52 | 152,52 | 0,28% | 2.267,00 |
| 03.10.2024 | 151,90 | 153,50 | 149,82 | 152,10 | -0,67% | 2.377,00 |
| 02.10.2024 | 149,22 | 153,14 | 148,62 | 153,12 | 1,97% | 1.711,00 |
| 01.10.2024 | 153,48 | 153,66 | 148,22 | 150,16 | -1,43% | 1.521,00 |
| 30.09.2024 | 152,10 | 153,34 | 149,80 | 152,34 | -0,95% | 4.389,00 |
| 27.09.2024 | 154,44 | 155,60 | 153,24 | 153,80 | 1,40% | 2.366,00 |
| 26.09.2024 | 152,96 | 157,46 | 149,70 | 151,68 | 0,74% | 7.218,00 |
| 25.09.2024 | 148,90 | 150,76 | 148,08 | 150,56 | -0,32% | 3.953,00 |
| 24.09.2024 | 149,66 | 151,58 | 149,14 | 151,04 | 1,26% | 4.434,00 |
| 23.09.2024 | 152,44 | 153,10 | 149,16 | 149,16 | -2,64% | 5.404,00 |
| 20.09.2024 | 154,94 | 155,22 | 152,44 | 153,20 | -1,88% | 6.929,00 |
| 19.09.2024 | 154,26 | 157,00 | 154,16 | 156,14 | 2,89% | 4.192,00 |
| 18.09.2024 | 151,98 | 152,62 | 150,74 | 151,76 | 0,30% | 3.423,00 |
| 17.09.2024 | 150,30 | 152,20 | 149,64 | 151,30 | 2,09% | 3.668,00 |
| 16.09.2024 | 151,14 | 151,14 | 147,30 | 148,20 | -1,72% | 7.069,00 |
| 13.09.2024 | 149,00 | 150,96 | 148,74 | 150,80 | 1,66% | 2.680,00 |
| 12.09.2024 | 152,12 | 152,26 | 148,04 | 148,34 | 1,34% | 2.912,00 |
| 11.09.2024 | 145,78 | 148,44 | 145,00 | 146,38 | 0,84% | 2.168,00 |
| 10.09.2024 | 145,50 | 146,66 | 143,56 | 145,16 | 0,28% | 7.171,00 |
| 09.09.2024 | 144,48 | 146,84 | 143,86 | 144,76 | 1,23% | 1.868,00 |
| 06.09.2024 | 145,68 | 148,94 | 143,00 | 143,00 | -2,47% | 12.635,00 |
| 05.09.2024 | 148,94 | 149,64 | 146,30 | 146,62 | -2,49% | 4.875,00 |
| 04.09.2024 | 145,06 | 151,38 | 145,06 | 150,36 | -0,41% | 3.747,00 |
| 03.09.2024 | 159,32 | 159,32 | 150,82 | 150,98 | -3,83% | 4.881,00 |
| 02.09.2024 | 158,30 | 158,30 | 155,76 | 157,00 | 0,63% | 1.358,00 |
| 30.08.2024 | 155,14 | 156,96 | 154,56 | 156,02 | -0,51% | 961,00 |
| 29.08.2024 | 154,22 | 159,06 | 152,66 | 156,82 | 2,11% | 3.206,00 |
| 28.08.2024 | 155,48 | 158,00 | 153,18 | 153,58 | -0,30% | 2.713,00 |
| 27.08.2024 | 152,38 | 154,22 | 150,56 | 154,04 | 1,18% | 2.238,00 |
| 26.08.2024 | 154,80 | 155,56 | 151,52 | 152,24 | -1,36% | 1.960,00 |
| 23.08.2024 | 153,30 | 156,16 | 152,98 | 154,34 | -0,03% | 3.862,00 |
| 22.08.2024 | 156,92 | 157,40 | 154,34 | 154,38 | -0,78% | 1.435,00 |
| 21.08.2024 | 154,86 | 156,62 | 153,90 | 155,60 | 0,41% | 6.225,00 |
| 20.08.2024 | 157,38 | 159,80 | 154,54 | 154,96 | 0,64% | 9.264,00 |
| 19.08.2024 | 155,62 | 156,30 | 152,82 | 153,98 | -1,45% | 3.226,00 |
| 16.08.2024 | 159,38 | 159,38 | 155,36 | 156,24 | -0,59% | 4.176,00 |
| 15.08.2024 | 151,26 | 157,46 | 151,26 | 157,16 | 3,42% | 2.117,00 |
| 14.08.2024 | 155,58 | 155,58 | 149,30 | 151,96 | 0,24% | 4.885,00 |
| 13.08.2024 | 149,98 | 151,60 | 146,34 | 151,60 | 2,46% | 7.760,00 |
| 12.08.2024 | 152,12 | 152,12 | 144,64 | 147,96 | -1,20% | 9.234,00 |
| 09.08.2024 | 150,98 | 153,26 | 148,54 | 149,76 | -0,27% | 4.504,00 |
| 08.08.2024 | 143,98 | 150,16 | 142,66 | 150,16 | 1,25% | 5.495,00 |
| 07.08.2024 | 146,46 | 150,72 | 145,50 | 148,30 | 1,24% | 4.626,00 |
| 06.08.2024 | 149,78 | 149,78 | 143,70 | 146,48 | 0,26% | 7.248,00 |
| 05.08.2024 | 132,00 | 146,10 | 131,80 | 146,10 | -2,00% | 20.579,00 |
| 02.08.2024 | 150,46 | 150,70 | 145,96 | 149,08 | -3,92% | 9.893,00 |
| 01.08.2024 | 165,68 | 167,66 | 154,70 | 155,16 | -4,19% | 9.571,00 |
| 31.07.2024 | 162,16 | 162,18 | 158,58 | 161,94 | 1,89% | 7.249,00 |
| 30.07.2024 | 164,98 | 165,82 | 158,52 | 158,94 | -3,59% | 2.951,00 |
| 29.07.2024 | 168,08 | 169,40 | 164,82 | 164,86 | -0,24% | 4.221,00 |
| 26.07.2024 | 163,90 | 166,08 | 163,70 | 165,26 | 0,78% | 4.922,00 |
| 25.07.2024 | 167,50 | 167,50 | 159,98 | 163,98 | -2,92% | 13.289,00 |
| 24.07.2024 | 175,98 | 177,16 | 168,92 | 168,92 | -5,53% | 3.256,00 |
| 23.07.2024 | 178,52 | 182,06 | 177,26 | 178,80 | 2,17% | 4.653,00 |
| 22.07.2024 | 171,70 | 178,04 | 171,50 | 175,00 | 1,39% | 4.183,00 |
| 19.07.2024 | 176,42 | 177,10 | 172,60 | 172,60 | 0,33% | 2.908,00 |
| 18.07.2024 | 178,28 | 178,84 | 172,04 | 172,04 | -4,37% | 8.335,00 |
| 17.07.2024 | 189,40 | 189,78 | 178,26 | 179,90 | -6,40% | 7.361,00 |
| 16.07.2024 | 191,28 | 193,66 | 190,20 | 192,20 | 0,70% | 3.211,00 |
| 15.07.2024 | 187,52 | 191,72 | 185,32 | 190,86 | 1,86% | 2.322,00 |
| 12.07.2024 | 184,00 | 187,54 | 183,72 | 187,38 | 0,50% | 4.271,00 |
| 11.07.2024 | 193,12 | 193,28 | 186,44 | 186,44 | -2,82% | 2.207,00 |
| 10.07.2024 | 192,02 | 192,96 | 190,86 | 191,86 | -0,03% | 3.822,00 |
| 09.07.2024 | 192,80 | 194,06 | 189,54 | 191,92 | -0,04% | 6.639,00 |
| 08.07.2024 | 190,12 | 193,48 | 189,60 | 192,00 | 1,33% | 2.138,00 |