158,110€
-4,08%
Echtzeit-Aktienkurs QUALCOMM Inc.
Bid:
Ask:
Aktienkurse zur QUALCOMM Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 167,00 | 167,00 | 158,98 | 158,98 | -3,55% | 318,00 |
| 20.02.2025 | 167,00 | 167,36 | 164,84 | 164,84 | -1,65% | 128,00 |
| 19.02.2025 | 167,28 | 168,30 | 165,12 | 167,60 | 1,24% | 285,00 |
| 18.02.2025 | 164,00 | 165,64 | 164,00 | 165,54 | 1,61% | 612,00 |
| 17.02.2025 | 164,04 | 165,22 | 162,30 | 162,92 | -0,65% | 816,00 |
| 14.02.2025 | 164,52 | 164,52 | 162,52 | 163,98 | -0,07% | 675,00 |
| 13.02.2025 | 164,00 | 164,20 | 162,70 | 164,10 | 0,05% | 308,00 |
| 12.02.2025 | 165,52 | 165,52 | 162,72 | 164,02 | -1,03% | 320,00 |
| 11.02.2025 | 164,52 | 165,72 | 164,42 | 165,72 | 0,27% | 90,00 |
| 10.02.2025 | 163,00 | 165,28 | 162,88 | 165,28 | 1,70% | 239,00 |
| 07.02.2025 | 161,98 | 163,52 | 161,98 | 162,52 | 0,53% | 1.012,00 |
| 06.02.2025 | 161,54 | 163,24 | 158,80 | 161,66 | -3,59% | 739,00 |
| 05.02.2025 | 166,60 | 167,68 | 164,14 | 167,68 | 0,87% | 372,00 |
| 04.02.2025 | 164,44 | 167,38 | 163,88 | 166,24 | 0,59% | 92,00 |
| 03.02.2025 | 164,00 | 166,60 | 164,00 | 165,26 | -1,01% | 881,00 |
| 31.01.2025 | 166,54 | 169,58 | 166,54 | 166,94 | 0,70% | 702,00 |
| 30.01.2025 | 167,26 | 167,80 | 164,56 | 165,78 | 0,86% | 409,00 |
| 29.01.2025 | 165,06 | 166,24 | 164,36 | 164,36 | 0,29% | 274,00 |
| 28.01.2025 | 163,76 | 163,88 | 162,44 | 163,88 | 0,95% | 53,00 |
| 27.01.2025 | 159,90 | 165,48 | 155,70 | 162,34 | -0,96% | 1.393,00 |
| 24.01.2025 | 165,70 | 166,80 | 163,92 | 163,92 | -1,41% | 118,00 |
| 23.01.2025 | 164,28 | 166,26 | 162,96 | 166,26 | 1,39% | 134,00 |
| 22.01.2025 | 160,42 | 163,98 | 160,40 | 163,98 | 2,05% | 362,00 |
| 21.01.2025 | 158,30 | 161,02 | 158,30 | 160,68 | 0,50% | 181,00 |
| 20.01.2025 | 159,00 | 161,44 | 159,00 | 159,88 | -0,22% | 763,00 |
| 17.01.2025 | 157,02 | 160,92 | 157,02 | 160,24 | 1,91% | 1.117,00 |
| 16.01.2025 | 161,22 | 163,78 | 157,24 | 157,24 | -1,79% | 818,00 |
| 15.01.2025 | 154,08 | 160,10 | 154,08 | 160,10 | 4,25% | 134,00 |
| 14.01.2025 | 153,52 | 154,94 | 152,50 | 153,58 | 0,64% | 406,00 |
| 13.01.2025 | 153,30 | 153,90 | 150,68 | 152,60 | 0,03% | 474,00 |
| 10.01.2025 | 154,96 | 154,96 | 152,50 | 152,56 | -1,14% | 137,00 |
| 09.01.2025 | 155,24 | 155,24 | 154,16 | 154,32 | 0,22% | 92,00 |
| 08.01.2025 | 156,48 | 156,94 | 153,62 | 153,98 | -0,26% | 522,00 |
| 07.01.2025 | 154,76 | 157,10 | 152,76 | 154,38 | -0,19% | 685,00 |
| 06.01.2025 | 152,52 | 158,02 | 152,52 | 154,68 | 2,34% | 757,00 |
| 03.01.2025 | 150,08 | 151,14 | 150,08 | 151,14 | 1,14% | 75,00 |
| 02.01.2025 | 149,72 | 152,58 | 149,28 | 149,44 | -0,41% | 952,00 |
| 30.12.2024 | 150,12 | 151,12 | 150,00 | 150,06 | -0,01% | 504,00 |
| 27.12.2024 | 152,88 | 152,88 | 149,62 | 150,08 | -1,20% | 1.164,00 |
| 23.12.2024 | 150,10 | 151,90 | 150,10 | 151,90 | 3,21% | 341,00 |
| 20.12.2024 | 143,00 | 147,44 | 143,00 | 147,18 | 1,73% | 64,00 |
| 19.12.2024 | 147,02 | 149,06 | 144,68 | 144,68 | -2,24% | 577,00 |
| 18.12.2024 | 150,06 | 153,06 | 147,62 | 148,00 | -1,73% | 502,00 |
| 17.12.2024 | 150,20 | 151,56 | 148,52 | 150,60 | 0,16% | 358,00 |
| 16.12.2024 | 150,26 | 150,90 | 147,86 | 150,36 | -0,59% | 254,00 |
| 13.12.2024 | 150,40 | 151,26 | 149,38 | 151,26 | 0,19% | 941,00 |
| 12.12.2024 | 150,90 | 152,38 | 149,82 | 150,98 | -0,80% | 66,00 |
| 11.12.2024 | 148,66 | 152,54 | 148,56 | 152,20 | 2,30% | 370,00 |
| 10.12.2024 | 151,16 | 153,26 | 148,78 | 148,78 | -2,30% | 269,00 |
| 09.12.2024 | 151,14 | 153,24 | 148,62 | 152,28 | 1,21% | 684,00 |
| 06.12.2024 | 151,06 | 152,36 | 150,00 | 150,46 | -0,42% | 418,00 |
| 05.12.2024 | 154,40 | 154,78 | 151,10 | 151,10 | -2,63% | 156,00 |
| 04.12.2024 | 154,58 | 156,48 | 154,58 | 155,18 | 0,44% | 591,00 |
| 03.12.2024 | 156,18 | 156,18 | 154,08 | 154,50 | -0,71% | 1.597,00 |
| 02.12.2024 | 149,30 | 155,60 | 149,30 | 155,60 | 4,09% | 965,00 |
| 29.11.2024 | 149,98 | 152,34 | 149,00 | 149,48 | 0,44% | 137,00 |
| 28.11.2024 | 148,00 | 150,02 | 147,72 | 148,82 | 0,64% | 1.395,00 |
| 27.11.2024 | 148,82 | 149,60 | 147,68 | 147,88 | -1,19% | 118,00 |
| 26.11.2024 | 150,80 | 153,02 | 149,48 | 149,66 | -1,03% | 155,00 |
| 25.11.2024 | 150,52 | 151,72 | 150,26 | 151,22 | 1,06% | 470,00 |
| 22.11.2024 | 147,38 | 149,68 | 147,38 | 149,64 | 0,18% | 791,00 |
| 21.11.2024 | 145,12 | 149,79 | 144,32 | 149,37 | 2,07% | 484,00 |
| 20.11.2024 | 156,92 | 156,92 | 146,34 | 146,34 | -5,77% | 2.104,00 |
| 19.11.2024 | 156,48 | 156,48 | 154,78 | 155,30 | -0,06% | 147,00 |
| 18.11.2024 | 154,44 | 155,50 | 153,38 | 155,40 | 2,13% | 503,00 |
| 15.11.2024 | 153,20 | 154,28 | 152,16 | 152,16 | -2,12% | 51,00 |
| 14.11.2024 | 151,50 | 156,30 | 151,50 | 155,46 | 2,26% | 130,00 |
| 13.11.2024 | 152,70 | 154,60 | 151,40 | 152,02 | -1,23% | 231,00 |
| 12.11.2024 | 157,42 | 158,14 | 153,02 | 153,92 | -1,75% | 844,00 |
| 11.11.2024 | 159,80 | 160,80 | 156,66 | 156,66 | -1,64% | 840,00 |
| 08.11.2024 | 160,16 | 160,34 | 158,32 | 159,28 | -0,52% | 2.188,00 |
| 07.11.2024 | 167,00 | 174,98 | 159,00 | 160,12 | -0,53% | 5.366,00 |
| 06.11.2024 | 158,02 | 160,98 | 157,58 | 160,98 | 5,96% | 230,00 |
| 05.11.2024 | 150,80 | 151,92 | 150,80 | 151,92 | 0,13% | 18,00 |
| 04.11.2024 | 151,56 | 153,04 | 151,56 | 151,72 | -0,50% | 29,00 |
| 01.11.2024 | 149,82 | 152,48 | 149,82 | 152,48 | 2,08% | 109,00 |
| 31.10.2024 | 152,54 | 152,54 | 149,38 | 149,38 | -3,23% | 123,00 |
| 30.10.2024 | 157,68 | 158,74 | 154,36 | 154,36 | -2,92% | 46,00 |
| 29.10.2024 | 160,00 | 162,56 | 158,54 | 159,00 | -0,13% | 1.248,00 |
| 28.10.2024 | 159,54 | 159,86 | 158,58 | 159,20 | 0,75% | 80,00 |
| 25.10.2024 | 154,46 | 159,54 | 154,46 | 158,02 | 1,84% | 123,00 |
| 24.10.2024 | 154,22 | 155,16 | 153,92 | 155,16 | 0,56% | 102,00 |
| 23.10.2024 | 152,68 | 157,82 | 150,80 | 154,30 | -3,73% | 1.154,00 |
| 22.10.2024 | 155,16 | 160,28 | 155,16 | 160,28 | 2,60% | 236,00 |
| 21.10.2024 | 156,52 | 158,04 | 153,94 | 156,22 | -0,24% | 732,00 |
| 18.10.2024 | 159,18 | 159,18 | 156,60 | 156,60 | -1,17% | 510,00 |
| 17.10.2024 | 159,50 | 162,28 | 158,16 | 158,46 | 0,47% | 176,00 |
| 16.10.2024 | 161,48 | 161,48 | 157,72 | 157,72 | -1,15% | 114,00 |
| 15.10.2024 | 164,80 | 164,80 | 159,22 | 159,56 | -2,27% | 1.072,00 |
| 14.10.2024 | 156,30 | 163,26 | 154,66 | 163,26 | 5,13% | 165,00 |
| 11.10.2024 | 155,04 | 155,30 | 152,90 | 155,30 | 1,32% | 429,00 |
| 10.10.2024 | 155,12 | 155,94 | 153,28 | 153,28 | -1,15% | 161,00 |
| 09.10.2024 | 150,50 | 155,06 | 150,34 | 155,06 | 2,63% | 503,00 |
| 08.10.2024 | 150,50 | 152,86 | 150,50 | 151,08 | 0,01% | 697,00 |
| 07.10.2024 | 154,20 | 154,28 | 151,06 | 151,06 | -3,72% | 344,00 |
| 04.10.2024 | 153,48 | 157,42 | 152,42 | 156,90 | 3,55% | 330,00 |
| 03.10.2024 | 150,34 | 151,52 | 150,34 | 151,52 | -0,64% | - |
| 02.10.2024 | 148,54 | 152,50 | 148,50 | 152,50 | 1,75% | 244,00 |
| 01.10.2024 | 152,16 | 154,82 | 149,88 | 149,88 | -0,99% | 145,00 |
| 30.09.2024 | 152,50 | 152,98 | 151,08 | 151,38 | -0,56% | 203,00 |