75,420€
4,55%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 75,49 | 75,49 | 74,62 | 75,43 | 4,56% | - |
| 02.07.2025 | 72,89 | 72,89 | 72,14 | 72,14 | 0,82% | - |
| 01.07.2025 | 71,55 | 71,55 | 71,55 | 71,55 | 1,60% | - |
| 30.06.2025 | 71,47 | 71,60 | 70,42 | 70,42 | -0,49% | 10,00 |
| 27.06.2025 | 70,78 | 70,78 | 70,77 | 70,77 | 0,91% | - |
| 26.06.2025 | 70,63 | 70,63 | 70,13 | 70,13 | 0,29% | - |
| 25.06.2025 | 70,02 | 70,02 | 69,93 | 69,93 | 0,01% | - |
| 24.06.2025 | 68,68 | 69,92 | 68,68 | 69,92 | 0,69% | - |
| 23.06.2025 | 70,20 | 70,73 | 69,44 | 69,44 | 1,79% | 60,00 |
| 20.06.2025 | 68,22 | 68,22 | 68,22 | 68,22 | -1,80% | - |
| 19.06.2025 | 69,47 | 69,47 | 69,47 | 69,47 | 0,00% | - |
| 18.06.2025 | 69,47 | 69,47 | 69,47 | 69,47 | 1,70% | - |
| 17.06.2025 | 68,31 | 68,31 | 68,31 | 68,31 | -0,41% | - |
| 16.06.2025 | 68,59 | 68,59 | 68,59 | 68,59 | -1,12% | - |
| 13.06.2025 | 69,37 | 69,37 | 69,37 | 69,37 | -2,76% | - |
| 12.06.2025 | 71,34 | 71,34 | 71,34 | 71,34 | -2,27% | - |
| 11.06.2025 | 73,00 | 73,00 | 73,00 | 73,00 | 2,36% | 10,00 |
| 10.06.2025 | 70,61 | 71,32 | 70,61 | 71,32 | 4,38% | 1.000,00 |
| 09.06.2025 | 68,33 | 68,33 | 68,33 | 68,33 | 0,19% | - |
| 06.06.2025 | 68,20 | 68,20 | 68,20 | 68,20 | -1,19% | - |
| 05.06.2025 | 69,02 | 69,02 | 69,02 | 69,02 | -0,56% | - |
| 04.06.2025 | 69,41 | 69,41 | 69,41 | 69,41 | 0,30% | - |
| 03.06.2025 | 66,33 | 69,20 | 66,33 | 69,20 | 6,07% | 110,00 |
| 02.06.2025 | 65,24 | 65,24 | 65,24 | 65,24 | -2,67% | - |
| 30.05.2025 | 67,03 | 67,03 | 67,03 | 67,03 | 0,18% | - |
| 29.05.2025 | 66,93 | 66,93 | 66,91 | 66,91 | -0,59% | - |
| 28.05.2025 | 67,65 | 67,65 | 67,31 | 67,31 | 1,46% | - |
| 27.05.2025 | 66,04 | 66,34 | 66,04 | 66,34 | 0,90% | - |
| 26.05.2025 | 65,75 | 65,75 | 65,75 | 65,75 | 1,62% | - |
| 23.05.2025 | 66,77 | 66,77 | 64,70 | 64,70 | -3,63% | - |
| 22.05.2025 | 67,34 | 67,34 | 67,14 | 67,14 | -1,68% | - |
| 21.05.2025 | 68,94 | 68,94 | 68,29 | 68,29 | -0,76% | - |
| 20.05.2025 | 69,39 | 69,39 | 68,81 | 68,81 | -0,29% | - |
| 19.05.2025 | 69,82 | 69,82 | 69,01 | 69,01 | -0,59% | - |
| 16.05.2025 | 69,49 | 69,49 | 69,42 | 69,42 | 0,74% | - |
| 15.05.2025 | 70,41 | 70,41 | 68,91 | 68,91 | -0,23% | - |
| 14.05.2025 | 70,06 | 71,63 | 69,07 | 69,07 | -1,69% | 8,00 |
| 13.05.2025 | 69,93 | 70,26 | 69,93 | 70,26 | 1,14% | - |
| 12.05.2025 | 64,61 | 69,47 | 64,61 | 69,47 | 8,36% | - |
| 09.05.2025 | 63,14 | 64,11 | 63,14 | 64,11 | 1,49% | - |
| 08.05.2025 | 62,25 | 63,17 | 62,25 | 63,17 | 3,02% | - |
| 07.05.2025 | 61,91 | 61,91 | 61,32 | 61,32 | 1,51% | - |
| 06.05.2025 | 61,75 | 61,75 | 60,41 | 60,41 | -1,47% | - |
| 05.05.2025 | 61,85 | 61,85 | 61,31 | 61,31 | -2,28% | - |
| 02.05.2025 | 61,30 | 62,74 | 61,30 | 62,74 | 4,60% | - |
| 30.04.2025 | 59,00 | 59,98 | 59,00 | 59,98 | 9,09% | - |
| 29.04.2025 | 55,80 | 55,80 | 54,98 | 54,98 | -1,27% | - |
| 28.04.2025 | 55,74 | 55,91 | 55,69 | 55,69 | 2,26% | 100,00 |
| 25.04.2025 | 56,05 | 56,05 | 54,46 | 54,46 | 0,29% | - |
| 24.04.2025 | 52,22 | 54,30 | 52,22 | 54,30 | 0,28% | - |
| 23.04.2025 | 51,53 | 54,15 | 51,53 | 54,15 | 4,82% | 80,00 |
| 22.04.2025 | 50,63 | 51,66 | 50,63 | 51,66 | 4,09% | - |
| 17.04.2025 | 50,33 | 50,33 | 49,63 | 49,63 | 0,36% | - |
| 16.04.2025 | 49,61 | 49,61 | 49,45 | 49,45 | -4,48% | - |
| 15.04.2025 | 51,53 | 51,77 | 51,53 | 51,77 | 0,96% | - |
| 14.04.2025 | 48,81 | 51,28 | 48,81 | 51,28 | 8,60% | - |
| 11.04.2025 | 49,16 | 49,16 | 47,22 | 47,22 | -5,23% | - |
| 10.04.2025 | 54,96 | 54,96 | 49,83 | 49,83 | 8,07% | - |
| 09.04.2025 | 45,29 | 46,11 | 45,29 | 46,11 | -3,61% | - |
| 08.04.2025 | 51,79 | 51,84 | 47,83 | 47,83 | 1,77% | 50,00 |
| 07.04.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -7,37% | - |
| 04.04.2025 | 54,87 | 54,87 | 50,74 | 50,74 | -17,50% | - |
| 03.04.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -6,26% | 18,00 |
| 02.04.2025 | 66,46 | 66,46 | 65,61 | 65,61 | 0,74% | - |
| 01.04.2025 | 66,34 | 66,34 | 65,13 | 65,13 | -0,11% | - |
| 31.03.2025 | 65,26 | 65,26 | 65,13 | 65,20 | -2,57% | 50,00 |
| 28.03.2025 | 67,81 | 67,81 | 66,92 | 66,92 | -1,73% | - |
| 27.03.2025 | 69,37 | 69,37 | 68,10 | 68,10 | -2,34% | - |
| 26.03.2025 | 69,69 | 69,73 | 69,69 | 69,73 | -0,24% | - |
| 25.03.2025 | 67,27 | 69,90 | 66,74 | 69,90 | 4,66% | 40,00 |
| 24.03.2025 | 65,32 | 67,93 | 65,32 | 66,79 | 1,54% | 12,00 |
| 21.03.2025 | 66,57 | 66,57 | 65,78 | 65,78 | 0,49% | 50,00 |
| 20.03.2025 | 66,31 | 66,31 | 65,46 | 65,46 | -0,50% | - |
| 19.03.2025 | 65,79 | 65,79 | 65,79 | 65,79 | 0,63% | - |
| 18.03.2025 | 66,36 | 66,36 | 65,38 | 65,38 | 0,18% | 41,00 |
| 17.03.2025 | 65,09 | 65,26 | 65,09 | 65,26 | 2,37% | - |
| 14.03.2025 | 63,90 | 63,90 | 63,75 | 63,75 | 1,34% | - |
| 13.03.2025 | 63,24 | 63,24 | 62,91 | 62,91 | -2,60% | - |
| 12.03.2025 | 65,01 | 65,01 | 64,59 | 64,59 | -0,74% | - |
| 11.03.2025 | 67,48 | 67,48 | 65,07 | 65,07 | -6,12% | - |
| 10.03.2025 | 70,13 | 70,13 | 69,31 | 69,31 | 4,86% | - |
| 07.03.2025 | 65,63 | 66,10 | 65,63 | 66,10 | 2,43% | - |
| 06.03.2025 | 65,44 | 65,44 | 64,53 | 64,53 | 0,11% | - |
| 05.03.2025 | 65,35 | 65,35 | 64,46 | 64,46 | -0,05% | 7,00 |
| 04.03.2025 | 66,07 | 66,07 | 63,95 | 64,49 | -5,81% | 200,00 |
| 03.03.2025 | 69,75 | 69,75 | 68,47 | 68,47 | 1,12% | - |
| 28.02.2025 | 68,70 | 68,70 | 67,30 | 67,71 | -4,75% | 80,00 |
| 27.02.2025 | 71,09 | 71,09 | 71,09 | 71,09 | -0,57% | - |
| 26.02.2025 | 71,21 | 71,50 | 71,21 | 71,50 | 1,02% | 25,00 |
| 25.02.2025 | 71,20 | 71,20 | 70,78 | 70,78 | -2,13% | - |
| 24.02.2025 | 72,39 | 72,39 | 71,58 | 72,32 | -0,93% | 4,00 |
| 21.02.2025 | 73,16 | 73,16 | 73,00 | 73,00 | -3,95% | 6,00 |
| 20.02.2025 | 75,40 | 76,00 | 75,40 | 76,00 | 2,51% | - |
| 19.02.2025 | 74,25 | 74,25 | 74,14 | 74,14 | 1,15% | - |
| 18.02.2025 | 72,79 | 73,30 | 72,79 | 73,30 | 1,01% | - |
| 17.02.2025 | 72,44 | 72,57 | 72,44 | 72,57 | -2,05% | 44,00 |
| 14.02.2025 | 74,09 | 74,09 | 74,09 | 74,09 | 0,42% | - |
| 13.02.2025 | 73,78 | 73,78 | 73,78 | 73,78 | -0,43% | - |
| 12.02.2025 | 73,20 | 74,10 | 73,20 | 74,10 | 0,62% | 20,00 |
| 11.02.2025 | 74,36 | 74,36 | 73,50 | 73,64 | -0,26% | 175,00 |