56,130€
3,37%
Echtzeit-Aktienkurs Qorvo
Bid:
Ask:
Aktienkurse zur Qorvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 74,72 | 74,72 | 73,83 | 73,83 | -0,61% | - |
| 07.02.2025 | 75,64 | 75,64 | 74,28 | 74,28 | -2,47% | 10,00 |
| 06.02.2025 | 74,15 | 76,16 | 74,15 | 76,16 | -1,63% | - |
| 05.02.2025 | 76,86 | 77,42 | 76,86 | 77,42 | -1,51% | - |
| 04.02.2025 | 78,85 | 78,85 | 78,61 | 78,61 | -1,11% | - |
| 03.02.2025 | 80,00 | 80,00 | 78,00 | 79,49 | -5,43% | 50,00 |
| 31.01.2025 | 80,58 | 84,05 | 80,58 | 84,05 | 5,92% | 21,00 |
| 30.01.2025 | 81,16 | 81,16 | 79,35 | 79,35 | -4,47% | - |
| 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% | - |