65,670€
-0,42%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 66,18 | 66,43 | 64,57 | 65,51 | -0,67% | 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% | - |
| 05.09.2024 | 96,28 | 96,94 | 96,28 | 96,94 | -0,86% | - |
| 04.09.2024 | 95,47 | 97,78 | 95,47 | 97,78 | -3,38% | - |
| 03.09.2024 | 102,64 | 102,64 | 101,20 | 101,20 | -1,40% | - |
| 02.09.2024 | 102,64 | 102,64 | 102,64 | 102,64 | -1,63% | - |
| 30.08.2024 | 100,90 | 104,34 | 100,90 | 104,34 | 0,91% | - |
| 29.08.2024 | 98,66 | 103,40 | 98,66 | 103,40 | 2,27% | - |
| 28.08.2024 | 100,00 | 101,10 | 100,00 | 101,10 | 1,20% | - |
| 27.08.2024 | 98,68 | 99,90 | 98,68 | 99,90 | -2,37% | - |
| 26.08.2024 | 101,28 | 102,32 | 101,28 | 102,32 | 0,93% | - |
| 23.08.2024 | 97,53 | 101,38 | 97,53 | 101,38 | 0,68% | - |
| 22.08.2024 | 99,31 | 100,70 | 99,31 | 100,70 | -0,18% | - |
| 21.08.2024 | 98,16 | 100,88 | 98,16 | 100,88 | 0,26% | - |
| 20.08.2024 | 99,47 | 100,62 | 99,47 | 100,62 | -1,93% | - |
| 19.08.2024 | 102,60 | 102,60 | 102,60 | 102,60 | 0,73% | 50,00 |
| 16.08.2024 | 102,28 | 102,28 | 101,86 | 101,86 | 0,83% | - |
| 15.08.2024 | 96,75 | 101,02 | 96,75 | 101,02 | 2,53% | - |
| 14.08.2024 | 99,03 | 99,03 | 98,53 | 98,53 | -0,27% | - |
| 13.08.2024 | 96,28 | 98,80 | 96,28 | 98,80 | 1,20% | 14,00 |
| 12.08.2024 | 96,84 | 97,63 | 96,84 | 97,63 | 1,74% | - |
| 09.08.2024 | 96,53 | 96,53 | 95,96 | 95,96 | 2,04% | - |
| 08.08.2024 | 91,77 | 94,04 | 91,77 | 94,04 | -2,42% | - |
| 07.08.2024 | 94,50 | 96,37 | 94,50 | 96,37 | 0,49% | - |
| 06.08.2024 | 94,54 | 95,90 | 94,54 | 95,90 | 2,51% | - |
| 05.08.2024 | 93,50 | 93,55 | 93,50 | 93,55 | -6,31% | - |
| 02.08.2024 | 99,85 | 99,85 | 99,85 | 99,85 | -7,87% | - |
| 01.08.2024 | 108,94 | 108,94 | 108,38 | 108,38 | 4,31% | - |
| 31.07.2024 | 108,72 | 108,72 | 103,90 | 103,90 | -7,68% | - |
| 30.07.2024 | 110,96 | 112,54 | 110,96 | 112,54 | -1,26% | - |
| 29.07.2024 | 110,52 | 113,98 | 110,52 | 113,98 | 2,24% | - |
| 26.07.2024 | 107,40 | 111,48 | 107,40 | 111,48 | 1,51% | 13,00 |
| 25.07.2024 | 108,74 | 109,82 | 108,74 | 109,82 | -3,17% | - |
| 24.07.2024 | 112,60 | 114,46 | 112,60 | 113,42 | -1,05% | 30,00 |
| 23.07.2024 | 112,80 | 114,62 | 112,80 | 114,62 | 0,95% | - |
| 22.07.2024 | 109,86 | 113,54 | 109,86 | 113,54 | 0,44% | - |
| 19.07.2024 | 112,30 | 113,04 | 112,30 | 113,04 | -1,64% | 80,00 |
| 18.07.2024 | 110,94 | 114,92 | 110,94 | 114,92 | -1,69% | - |
| 17.07.2024 | 115,76 | 116,90 | 115,76 | 116,90 | -1,12% | - |
| 16.07.2024 | 113,88 | 118,22 | 113,88 | 118,22 | 3,10% | - |
| 15.07.2024 | 110,70 | 114,66 | 110,70 | 114,66 | 3,76% | 85,00 |
| 12.07.2024 | 110,50 | 110,50 | 110,50 | 110,50 | -2,21% | - |
| 11.07.2024 | 113,00 | 113,00 | 113,00 | 113,00 | -1,22% | - |
| 10.07.2024 | 108,46 | 114,40 | 108,46 | 114,40 | 4,44% | 10,00 |
| 09.07.2024 | 109,54 | 109,54 | 109,54 | 109,54 | 1,95% | - |
| 08.07.2024 | 107,44 | 107,44 | 107,44 | 107,44 | 1,19% | - |
| 05.07.2024 | 106,18 | 106,18 | 106,18 | 106,18 | -0,24% | - |
| 04.07.2024 | 106,44 | 106,44 | 106,44 | 106,44 | -1,86% | - |
| 03.07.2024 | 108,46 | 108,46 | 108,46 | 108,46 | 0,89% | - |
| 02.07.2024 | 107,50 | 107,50 | 107,50 | 107,50 | 1,55% | - |
| 01.07.2024 | 105,86 | 105,86 | 105,86 | 105,86 | 2,58% | - |
| 28.06.2024 | 103,20 | 103,20 | 103,20 | 103,20 | -0,98% | - |
| 27.06.2024 | 104,22 | 104,22 | 104,22 | 104,22 | -1,47% | - |
| 26.06.2024 | 105,78 | 105,78 | 105,78 | 105,78 | 2,01% | - |
| 25.06.2024 | 103,70 | 103,70 | 103,70 | 103,70 | -0,31% | - |
| 24.06.2024 | 104,02 | 104,02 | 104,02 | 104,02 | -0,40% | - |
| 21.06.2024 | 103,34 | 104,44 | 103,34 | 104,44 | -1,93% | - |
| 20.06.2024 | 104,96 | 106,50 | 104,96 | 106,50 | 1,64% | - |
| 19.06.2024 | 104,78 | 104,78 | 104,78 | 104,78 | -1,17% | - |