78,410€
-0,92%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 79,25 | 79,25 | 79,14 | 79,14 | -1,20% | - |
| 23.10.2025 | 77,97 | 80,10 | 77,97 | 80,10 | 2,68% | 10,00 |
| 22.10.2025 | 80,21 | 80,21 | 78,01 | 78,01 | -0,37% | 200,00 |
| 21.10.2025 | 79,53 | 79,53 | 78,30 | 78,30 | 0,50% | - |
| 20.10.2025 | 77,59 | 77,91 | 77,59 | 77,91 | -0,40% | - |
| 17.10.2025 | 77,25 | 78,22 | 77,25 | 78,22 | 1,90% | - |
| 16.10.2025 | 76,91 | 76,91 | 76,76 | 76,76 | 1,36% | - |
| 15.10.2025 | 75,64 | 75,73 | 75,64 | 75,73 | 1,58% | - |
| 14.10.2025 | 74,99 | 74,99 | 74,55 | 74,55 | 1,77% | - |
| 13.10.2025 | 70,91 | 73,25 | 70,91 | 73,25 | 1,98% | - |
| 10.10.2025 | 77,62 | 77,62 | 71,83 | 71,83 | -7,05% | 217,00 |
| 09.10.2025 | 78,31 | 78,31 | 77,28 | 77,28 | 1,03% | - |
| 08.10.2025 | 76,70 | 76,70 | 76,49 | 76,49 | -3,46% | - |
| 07.10.2025 | 78,60 | 79,23 | 78,60 | 79,23 | 0,53% | - |
| 06.10.2025 | 79,76 | 79,76 | 78,81 | 78,81 | 1,09% | - |
| 03.10.2025 | 77,96 | 77,96 | 77,96 | 77,96 | -0,13% | - |
| 02.10.2025 | 76,91 | 78,06 | 76,91 | 78,06 | 2,55% | - |
| 01.10.2025 | 76,66 | 76,66 | 76,12 | 76,12 | -1,32% | - |
| 30.09.2025 | 76,71 | 77,14 | 76,71 | 77,14 | -0,82% | - |
| 29.09.2025 | 79,23 | 81,20 | 77,78 | 77,78 | -2,16% | 15,00 |
| 26.09.2025 | 79,50 | 79,50 | 79,50 | 79,50 | 0,58% | - |
| 25.09.2025 | 79,04 | 79,04 | 79,04 | 79,04 | -0,32% | - |
| 24.09.2025 | 79,29 | 79,29 | 79,29 | 79,29 | -1,09% | - |
| 23.09.2025 | 81,23 | 81,23 | 80,16 | 80,16 | 2,99% | 7,00 |
| 22.09.2025 | 77,83 | 77,83 | 77,83 | 77,83 | 2,99% | - |
| 19.09.2025 | 75,94 | 76,31 | 75,16 | 75,57 | 0,81% | 80,00 |
| 18.09.2025 | 74,57 | 74,96 | 74,57 | 74,96 | 2,78% | - |
| 17.09.2025 | 72,98 | 72,98 | 72,93 | 72,93 | 1,05% | - |
| 16.09.2025 | 73,15 | 73,15 | 72,17 | 72,17 | -2,41% | 95,00 |
| 15.09.2025 | 73,72 | 73,95 | 73,72 | 73,95 | 0,79% | - |
| 12.09.2025 | 74,48 | 74,48 | 73,37 | 73,37 | -2,45% | - |
| 10.09.2025 | 78,47 | 78,47 | 75,21 | 75,21 | -4,37% | - |
| 05.09.2025 | 78,93 | 78,93 | 78,65 | 78,65 | 2,80% | - |
| 04.09.2025 | 77,66 | 77,66 | 76,51 | 76,51 | -0,39% | - |
| 03.09.2025 | 77,41 | 77,41 | 76,81 | 76,81 | 1,60% | - |
| 02.09.2025 | 77,04 | 77,04 | 75,60 | 75,60 | -1,77% | - |
| 01.09.2025 | 76,96 | 76,96 | 76,96 | 76,96 | -1,74% | - |
| 29.08.2025 | 76,80 | 78,32 | 76,80 | 78,32 | -1,09% | 18,00 |
| 28.08.2025 | 78,34 | 79,18 | 78,15 | 79,18 | 0,75% | 200,00 |
| 27.08.2025 | 79,16 | 79,16 | 78,59 | 78,59 | 0,19% | 15,00 |
| 26.08.2025 | 78,69 | 79,16 | 78,44 | 78,44 | 0,38% | 30,00 |
| 25.08.2025 | 79,03 | 79,03 | 78,14 | 78,14 | 2,24% | - |
| 22.08.2025 | 76,43 | 76,43 | 76,43 | 76,43 | 1,30% | - |
| 21.08.2025 | 75,06 | 75,45 | 75,06 | 75,45 | 0,65% | - |
| 20.08.2025 | 76,25 | 76,25 | 74,96 | 74,96 | -1,58% | - |
| 19.08.2025 | 76,02 | 76,16 | 76,02 | 76,16 | 0,67% | - |
| 18.08.2025 | 75,65 | 75,65 | 75,65 | 75,65 | -0,05% | 165,00 |
| 15.08.2025 | 77,42 | 77,42 | 75,69 | 75,69 | -0,24% | - |
| 14.08.2025 | 76,54 | 76,54 | 75,87 | 75,87 | -1,07% | - |
| 13.08.2025 | 76,50 | 76,69 | 76,50 | 76,69 | 2,76% | - |
| 12.08.2025 | 74,47 | 74,63 | 74,47 | 74,63 | 0,11% | - |
| 11.08.2025 | 75,17 | 75,17 | 74,55 | 74,55 | -0,47% | - |
| 08.08.2025 | 74,99 | 74,99 | 74,90 | 74,90 | 2,07% | - |
| 07.08.2025 | 71,96 | 73,38 | 71,96 | 73,38 | 2,74% | 2,00 |
| 06.08.2025 | 73,20 | 73,20 | 71,42 | 71,42 | -2,88% | - |
| 05.08.2025 | 73,62 | 73,62 | 73,54 | 73,54 | 1,53% | - |
| 04.08.2025 | 72,23 | 72,43 | 72,14 | 72,43 | 3,06% | 15,00 |
| 01.08.2025 | 72,56 | 72,56 | 70,28 | 70,28 | -4,80% | - |
| 31.07.2025 | 74,64 | 74,64 | 73,82 | 73,82 | -1,11% | - |
| 30.07.2025 | 78,81 | 81,00 | 74,65 | 74,65 | 3,39% | 150,00 |
| 29.07.2025 | 72,64 | 72,64 | 72,20 | 72,20 | 0,14% | - |
| 28.07.2025 | 72,20 | 72,20 | 72,10 | 72,10 | 0,42% | 7,00 |
| 25.07.2025 | 73,14 | 73,14 | 71,80 | 71,80 | -1,29% | - |
| 24.07.2025 | 74,99 | 74,99 | 72,74 | 72,74 | -1,76% | - |
| 23.07.2025 | 74,64 | 74,64 | 74,04 | 74,04 | -0,78% | - |
| 22.07.2025 | 75,02 | 75,02 | 74,62 | 74,62 | -1,71% | - |
| 21.07.2025 | 76,02 | 76,02 | 75,92 | 75,92 | 0,33% | - |
| 18.07.2025 | 76,07 | 76,07 | 75,67 | 75,67 | 0,11% | - |
| 17.07.2025 | 75,72 | 75,72 | 75,59 | 75,59 | 2,98% | - |
| 16.07.2025 | 74,61 | 74,61 | 73,23 | 73,40 | -2,67% | 1.075,00 |
| 15.07.2025 | 74,85 | 75,41 | 74,85 | 75,41 | 2,71% | - |
| 14.07.2025 | 74,82 | 74,82 | 73,42 | 73,42 | -2,18% | - |
| 11.07.2025 | 75,65 | 75,65 | 75,06 | 75,06 | -1,68% | - |
| 10.07.2025 | 76,02 | 76,34 | 76,02 | 76,34 | 0,85% | - |
| 09.07.2025 | 74,72 | 75,70 | 74,72 | 75,70 | 2,28% | - |
| 08.07.2025 | 73,96 | 74,01 | 73,96 | 74,01 | -3,90% | - |
| 07.07.2025 | 74,75 | 77,01 | 74,75 | 77,01 | 2,95% | 60,00 |
| 04.07.2025 | 74,80 | 74,80 | 74,80 | 74,80 | 0,78% | - |
| 03.07.2025 | 74,62 | 74,62 | 74,22 | 74,22 | 2,88% | - |
| 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% | - |