135,540€
-0,75%
Echtzeit-Aktienkurs QUALCOMM Inc.
Bid:
Ask:
Aktienkurse zur QUALCOMM Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 133,61 | 136,24 | 132,58 | 135,55 | -0,74% | 250,00 |
| 16.05.2025 | 135,14 | 137,00 | 135,14 | 136,56 | 0,86% | 10,00 |
| 15.05.2025 | 135,58 | 136,20 | 135,02 | 135,40 | -0,62% | 165,00 |
| 14.05.2025 | 134,82 | 136,24 | 134,82 | 136,24 | 0,61% | 15,00 |
| 13.05.2025 | 134,78 | 137,00 | 134,78 | 135,42 | -0,35% | 360,00 |
| 12.05.2025 | 132,00 | 140,74 | 132,00 | 135,90 | 4,78% | 187,00 |
| 09.05.2025 | 128,68 | 130,60 | 128,68 | 129,70 | -0,20% | 17,00 |
| 08.05.2025 | 127,68 | 130,02 | 127,68 | 129,96 | 2,64% | 148,00 |
| 07.05.2025 | 123,10 | 126,62 | 123,10 | 126,62 | 2,54% | 811,00 |
| 06.05.2025 | 122,02 | 123,48 | 120,98 | 123,48 | 0,18% | 330,00 |
| 05.05.2025 | 121,10 | 124,30 | 121,10 | 123,26 | -0,18% | 315,00 |
| 02.05.2025 | 121,50 | 123,48 | 120,02 | 123,48 | -5,26% | 1.386,00 |
| 30.04.2025 | 131,00 | 131,06 | 126,54 | 130,34 | 0,76% | 824,00 |
| 29.04.2025 | 129,02 | 129,36 | 129,02 | 129,36 | 0,39% | 125,00 |
| 28.04.2025 | 131,00 | 131,36 | 128,86 | 128,86 | -0,68% | 197,00 |
| 25.04.2025 | 131,30 | 131,46 | 129,58 | 129,74 | 0,76% | 109,00 |
| 24.04.2025 | 122,52 | 129,18 | 122,52 | 128,76 | 4,26% | 163,00 |
| 23.04.2025 | 122,90 | 124,80 | 122,90 | 123,50 | 3,24% | 88,00 |
| 22.04.2025 | 117,84 | 120,38 | 117,84 | 119,62 | -0,03% | 230,00 |
| 17.04.2025 | 119,52 | 119,66 | 119,52 | 119,66 | 1,41% | - |
| 16.04.2025 | 116,00 | 119,06 | 116,00 | 118,00 | -3,45% | 871,00 |
| 15.04.2025 | 121,60 | 123,74 | 121,60 | 122,22 | -0,71% | 32,00 |
| 14.04.2025 | 124,56 | 125,50 | 123,10 | 123,10 | 0,15% | 1.047,00 |
| 11.04.2025 | 120,00 | 123,46 | 119,00 | 122,92 | 4,17% | 213,00 |
| 10.04.2025 | 129,48 | 129,70 | 118,00 | 118,00 | -9,09% | 336,00 |
| 09.04.2025 | 108,00 | 129,80 | 108,00 | 129,80 | 16,87% | 1.454,00 |
| 08.04.2025 | 119,00 | 121,46 | 111,06 | 111,06 | -5,03% | 241,00 |
| 07.04.2025 | 105,62 | 119,80 | 105,16 | 116,94 | -0,93% | 1.187,00 |
| 04.04.2025 | 127,30 | 127,50 | 118,04 | 118,04 | -6,75% | 492,00 |
| 03.04.2025 | 135,32 | 137,28 | 126,06 | 126,58 | -10,80% | 254,00 |
| 02.04.2025 | 140,96 | 141,90 | 140,96 | 141,90 | 0,64% | - |
| 01.04.2025 | 141,26 | 141,26 | 141,00 | 141,00 | -0,34% | - |
| 31.03.2025 | 138,32 | 141,48 | 137,62 | 141,48 | 0,86% | 130,00 |
| 28.03.2025 | 146,78 | 146,78 | 140,28 | 140,28 | -3,96% | 647,00 |
| 27.03.2025 | 146,30 | 146,76 | 145,98 | 146,06 | -0,72% | 13,00 |
| 26.03.2025 | 147,94 | 149,24 | 147,02 | 147,12 | -0,74% | 1.196,00 |
| 25.03.2025 | 147,30 | 148,44 | 147,24 | 148,22 | 0,95% | 212,00 |
| 24.03.2025 | 145,28 | 146,82 | 145,28 | 146,82 | 1,38% | 342,00 |
| 21.03.2025 | 144,74 | 144,82 | 143,28 | 144,82 | -0,33% | 180,00 |
| 20.03.2025 | 146,60 | 146,60 | 144,50 | 145,30 | 0,26% | 582,00 |
| 19.03.2025 | 142,88 | 144,92 | 142,88 | 144,92 | 1,61% | 125,00 |
| 18.03.2025 | 144,86 | 145,44 | 142,62 | 142,62 | -1,29% | 195,00 |
| 17.03.2025 | 142,38 | 144,48 | 142,08 | 144,48 | 0,58% | 432,00 |
| 14.03.2025 | 140,52 | 143,64 | 140,52 | 143,64 | 2,60% | 90,00 |
| 13.03.2025 | 139,00 | 142,30 | 139,00 | 140,00 | 0,17% | 203,00 |
| 12.03.2025 | 139,98 | 141,66 | 139,76 | 139,76 | -0,13% | 90,00 |
| 11.03.2025 | 140,50 | 143,60 | 138,76 | 139,94 | -1,24% | 935,00 |
| 10.03.2025 | 147,10 | 147,10 | 141,70 | 141,70 | -4,27% | 588,00 |
| 07.03.2025 | 143,14 | 148,66 | 143,14 | 148,02 | 2,82% | 250,00 |
| 06.03.2025 | 144,58 | 145,84 | 143,36 | 143,96 | -1,64% | 318,00 |
| 05.03.2025 | 146,50 | 146,50 | 143,48 | 146,36 | -0,42% | 622,00 |
| 04.03.2025 | 145,52 | 147,36 | 144,18 | 146,98 | 0,33% | 1.078,00 |
| 03.03.2025 | 150,66 | 150,96 | 145,76 | 146,50 | -2,44% | 624,00 |
| 28.02.2025 | 148,32 | 150,86 | 147,60 | 150,16 | 0,97% | 1.423,00 |
| 27.02.2025 | 154,82 | 155,02 | 148,72 | 148,72 | -3,70% | 145,00 |
| 26.02.2025 | 153,82 | 155,00 | 153,82 | 154,44 | 0,84% | 495,00 |
| 25.02.2025 | 153,30 | 154,46 | 151,40 | 153,16 | -0,53% | 394,00 |
| 24.02.2025 | 157,30 | 158,10 | 153,98 | 153,98 | -3,15% | 358,00 |
| 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 |