80,230€
-3,41%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 83,54 | 83,54 | 79,32 | 79,94 | -3,76% | - |
| 29.01.2025 | 81,00 | 83,06 | 81,00 | 83,06 | 0,06% | 3,00 |
| 28.01.2025 | 83,66 | 83,66 | 83,01 | 83,01 | -2,34% | - |
| 27.01.2025 | 81,15 | 85,00 | 81,15 | 85,00 | 0,19% | 49,00 |
| 24.01.2025 | 84,63 | 87,80 | 84,63 | 84,84 | 1,76% | 21,00 |
| 23.01.2025 | 82,05 | 83,37 | 82,05 | 83,37 | -0,99% | - |
| 22.01.2025 | 82,59 | 84,27 | 82,59 | 84,20 | 0,84% | 30,00 |
| 21.01.2025 | 82,41 | 85,11 | 82,34 | 83,50 | 2,96% | 212,00 |
| 20.01.2025 | 81,10 | 81,10 | 81,10 | 81,10 | 2,31% | - |
| 17.01.2025 | 75,09 | 81,40 | 75,09 | 79,27 | 11,40% | 265,00 |
| 16.01.2025 | 74,21 | 74,21 | 71,16 | 71,16 | -0,14% | - |
| 15.01.2025 | 70,48 | 71,26 | 70,48 | 71,26 | 2,06% | - |
| 14.01.2025 | 70,12 | 70,12 | 69,82 | 69,82 | 1,35% | - |
| 13.01.2025 | 69,46 | 69,46 | 68,89 | 68,89 | -1,36% | - |
| 10.01.2025 | 70,34 | 70,34 | 69,84 | 69,84 | -0,85% | - |
| 09.01.2025 | 70,44 | 70,44 | 70,44 | 70,44 | 1,05% | - |
| 08.01.2025 | 70,95 | 70,95 | 69,71 | 69,71 | 0,13% | - |
| 07.01.2025 | 68,85 | 69,62 | 68,85 | 69,62 | 0,85% | - |
| 06.01.2025 | 68,26 | 69,25 | 68,26 | 69,03 | 2,77% | 200,00 |
| 03.01.2025 | 67,80 | 67,80 | 67,17 | 67,17 | -0,44% | - |
| 02.01.2025 | 67,41 | 67,47 | 67,41 | 67,47 | -0,76% | - |
| 30.12.2024 | 67,99 | 67,99 | 67,99 | 67,99 | -0,61% | - |
| 27.12.2024 | 68,41 | 68,41 | 68,41 | 68,41 | -1,50% | - |
| 23.12.2024 | 69,45 | 69,45 | 69,45 | 69,45 | 2,28% | 20,00 |
| 20.12.2024 | 65,77 | 67,90 | 65,77 | 67,90 | 3,51% | 90,00 |
| 19.12.2024 | 65,60 | 65,60 | 65,60 | 65,60 | -2,47% | - |
| 18.12.2024 | 67,26 | 67,26 | 67,26 | 67,26 | 1,05% | - |
| 17.12.2024 | 66,56 | 66,56 | 66,56 | 66,56 | 0,97% | - |
| 16.12.2024 | 65,92 | 65,92 | 65,92 | 65,92 | 0,47% | - |
| 13.12.2024 | 66,52 | 66,52 | 65,61 | 65,61 | 0,14% | - |
| 12.12.2024 | 65,52 | 65,52 | 65,52 | 65,52 | -0,52% | - |
| 11.12.2024 | 64,99 | 65,86 | 64,99 | 65,86 | 0,52% | - |
| 10.12.2024 | 65,41 | 65,52 | 65,41 | 65,52 | 0,09% | - |
| 09.12.2024 | 63,50 | 65,46 | 63,50 | 65,46 | 0,49% | - |
| 06.12.2024 | 64,67 | 65,14 | 64,67 | 65,14 | -1,29% | - |
| 05.12.2024 | 66,21 | 66,21 | 65,99 | 65,99 | -1,73% | - |
| 04.12.2024 | 66,92 | 67,15 | 66,92 | 67,15 | 1,08% | - |
| 03.12.2024 | 67,19 | 67,19 | 66,43 | 66,43 | -2,32% | - |
| 02.12.2024 | 65,30 | 68,01 | 65,30 | 68,01 | 3,47% | 20,00 |
| 29.11.2024 | 64,46 | 65,73 | 64,46 | 65,73 | 1,59% | 75,00 |
| 28.11.2024 | 64,70 | 64,70 | 64,70 | 64,70 | 0,00% | - |
| 27.11.2024 | 64,65 | 64,70 | 64,65 | 64,70 | -0,28% | - |
| 26.11.2024 | 66,33 | 66,33 | 64,88 | 64,88 | -2,17% | - |
| 25.11.2024 | 66,07 | 66,32 | 66,07 | 66,32 | 0,79% | - |
| 22.11.2024 | 64,47 | 65,80 | 64,47 | 65,80 | 5,62% | - |
| 21.11.2024 | 61,74 | 62,30 | 61,74 | 62,30 | -1,21% | - |
| 20.11.2024 | 62,50 | 63,06 | 61,91 | 63,06 | 0,62% | 10,00 |
| 19.11.2024 | 62,43 | 62,67 | 62,33 | 62,67 | 0,02% | 5,00 |
| 18.11.2024 | 61,06 | 62,66 | 61,06 | 62,66 | -0,30% | 20,00 |
| 15.11.2024 | 62,11 | 62,85 | 62,11 | 62,85 | 0,93% | - |
| 14.11.2024 | 61,94 | 62,27 | 61,94 | 62,27 | 0,44% | - |
| 13.11.2024 | 62,77 | 62,77 | 62,00 | 62,00 | -2,56% | 100,00 |
| 12.11.2024 | 64,30 | 64,31 | 63,63 | 63,63 | -0,09% | 20,00 |
| 11.11.2024 | 65,78 | 65,79 | 63,69 | 63,69 | -4,02% | 24,00 |
| 08.11.2024 | 66,57 | 66,57 | 65,33 | 66,36 | -1,70% | 40,00 |
| 07.11.2024 | 67,51 | 67,51 | 67,51 | 67,51 | -0,13% | - |
| 06.11.2024 | 67,64 | 67,64 | 67,60 | 67,60 | 2,21% | - |
| 05.11.2024 | 65,37 | 66,14 | 65,00 | 66,14 | 0,29% | 100,00 |
| 04.11.2024 | 67,00 | 67,00 | 65,95 | 65,95 | -1,15% | 16,00 |
| 01.11.2024 | 65,13 | 66,72 | 65,13 | 66,72 | 1,00% | - |
| 31.10.2024 | 66,53 | 66,53 | 66,06 | 66,06 | -6,72% | 100,00 |
| 30.10.2024 | 77,50 | 77,50 | 67,50 | 70,82 | -10,15% | 70,00 |
| 29.10.2024 | 92,55 | 92,88 | 78,82 | 78,82 | -14,61% | 90,00 |
| 28.10.2024 | 91,82 | 92,31 | 91,82 | 92,31 | -0,19% | - |
| 25.10.2024 | 91,55 | 92,49 | 91,55 | 92,49 | 0,60% | - |
| 24.10.2024 | 92,96 | 92,96 | 91,94 | 91,94 | -1,91% | - |
| 23.10.2024 | 92,69 | 93,73 | 92,69 | 93,73 | 1,48% | - |
| 22.10.2024 | 93,70 | 93,70 | 92,36 | 92,36 | -2,65% | - |
| 21.10.2024 | 95,66 | 95,66 | 94,87 | 94,87 | -1,55% | - |
| 18.10.2024 | 95,91 | 96,36 | 95,91 | 96,36 | -0,76% | - |
| 17.10.2024 | 95,86 | 97,10 | 95,86 | 97,10 | 1,11% | - |
| 16.10.2024 | 94,86 | 96,03 | 94,86 | 96,03 | -1,70% | - |
| 15.10.2024 | 95,51 | 97,69 | 95,51 | 97,69 | 4,12% | - |
| 14.10.2024 | 92,67 | 93,82 | 92,67 | 93,82 | 3,10% | - |
| 11.10.2024 | 91,00 | 91,00 | 91,00 | 91,00 | -0,60% | - |
| 10.10.2024 | 92,81 | 92,81 | 91,55 | 91,55 | 0,21% | - |
| 09.10.2024 | 90,76 | 91,36 | 90,76 | 91,36 | 0,86% | - |
| 08.10.2024 | 90,90 | 90,90 | 90,58 | 90,58 | -1,25% | - |
| 07.10.2024 | 92,42 | 92,42 | 91,73 | 91,73 | -2,11% | - |
| 04.10.2024 | 91,96 | 93,71 | 91,96 | 93,71 | 2,00% | - |
| 03.10.2024 | 91,87 | 91,87 | 91,87 | 91,87 | -0,11% | - |
| 02.10.2024 | 89,52 | 91,97 | 89,52 | 91,97 | 1,98% | - |
| 01.10.2024 | 92,21 | 92,21 | 90,18 | 90,18 | -2,73% | - |
| 30.09.2024 | 92,10 | 92,71 | 92,10 | 92,71 | -0,90% | - |
| 27.09.2024 | 93,35 | 93,55 | 93,35 | 93,55 | -0,13% | - |
| 26.09.2024 | 92,61 | 93,67 | 92,61 | 93,67 | 2,84% | - |
| 25.09.2024 | 91,19 | 91,19 | 91,08 | 91,08 | -1,98% | - |
| 24.09.2024 | 91,66 | 92,92 | 91,66 | 92,92 | 2,07% | - |
| 23.09.2024 | 91,50 | 91,50 | 91,04 | 91,04 | -0,54% | - |
| 20.09.2024 | 91,76 | 91,76 | 91,53 | 91,53 | -0,33% | - |
| 19.09.2024 | 88,53 | 91,83 | 88,53 | 91,83 | 1,71% | - |
| 18.09.2024 | 89,54 | 90,29 | 89,54 | 90,29 | -0,13% | - |
| 17.09.2024 | 89,91 | 90,41 | 89,91 | 90,41 | 1,46% | - |
| 16.09.2024 | 96,43 | 96,43 | 89,11 | 89,11 | -7,47% | - |
| 13.09.2024 | 94,76 | 96,30 | 94,76 | 96,30 | 1,96% | - |
| 12.09.2024 | 97,10 | 97,10 | 94,45 | 94,45 | 0,96% | - |
| 11.09.2024 | 93,64 | 93,64 | 93,55 | 93,55 | -0,12% | - |
| 10.09.2024 | 94,55 | 94,55 | 93,66 | 93,66 | -2,64% | - |
| 09.09.2024 | 94,56 | 96,20 | 94,56 | 96,20 | -0,09% | - |
| 06.09.2024 | 95,08 | 96,29 | 95,08 | 96,29 | -0,67% | - |