151,950€
0,15%
Echtzeit-Aktienkurs QUALCOMM Inc.
Bid:
Ask:
Aktienkurse zur QUALCOMM Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 151,90 | 153,73 | 150,73 | 150,77 | -0,63% | 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 |
| 27.09.2024 | 153,52 | 154,34 | 152,24 | 152,24 | -1,69% | 180,00 |
| 26.09.2024 | 154,48 | 156,88 | 149,98 | 154,86 | 2,88% | 991,00 |
| 25.09.2024 | 148,32 | 150,54 | 147,80 | 150,52 | 0,64% | 625,00 |
| 24.09.2024 | 149,02 | 151,70 | 149,02 | 149,56 | -1,31% | 143,00 |
| 23.09.2024 | 151,60 | 152,68 | 151,54 | 151,54 | 0,62% | 205,00 |
| 20.09.2024 | 155,74 | 155,74 | 150,60 | 150,60 | -3,41% | 325,00 |
| 19.09.2024 | 153,70 | 156,48 | 153,60 | 155,92 | 2,15% | 402,00 |
| 18.09.2024 | 152,82 | 152,82 | 151,76 | 152,64 | 1,26% | 70,00 |
| 17.09.2024 | 149,22 | 151,54 | 149,22 | 150,74 | 0,53% | 65,00 |
| 16.09.2024 | 151,50 | 151,68 | 147,34 | 149,94 | -0,73% | 183,00 |
| 13.09.2024 | 148,42 | 151,14 | 148,42 | 151,04 | 1,40% | 30,00 |
| 12.09.2024 | 150,50 | 151,00 | 148,46 | 148,96 | -1,13% | 280,00 |
| 11.09.2024 | 144,90 | 150,66 | 144,90 | 150,66 | 2,50% | 460,00 |
| 10.09.2024 | 146,18 | 146,98 | 143,98 | 146,98 | 0,82% | 340,00 |
| 09.09.2024 | 144,02 | 145,98 | 144,02 | 145,78 | 2,37% | 543,00 |
| 06.09.2024 | 147,34 | 147,94 | 142,40 | 142,40 | -2,75% | 409,00 |
| 05.09.2024 | 147,26 | 147,78 | 146,42 | 146,42 | -1,88% | 232,00 |
| 04.09.2024 | 146,10 | 151,44 | 145,70 | 149,22 | 0,81% | 649,00 |
| 03.09.2024 | 157,50 | 157,50 | 147,24 | 148,02 | -6,21% | 55,00 |
| 02.09.2024 | 157,76 | 157,82 | 156,52 | 157,82 | 0,77% | 82,00 |
| 30.08.2024 | 153,64 | 156,62 | 153,64 | 156,62 | 2,41% | 70,00 |
| 29.08.2024 | 152,22 | 158,52 | 152,22 | 152,94 | -1,34% | 162,00 |
| 28.08.2024 | 154,94 | 157,04 | 154,94 | 155,02 | -0,15% | 70,00 |
| 27.08.2024 | 151,14 | 155,34 | 151,14 | 155,26 | 2,74% | 240,00 |
| 26.08.2024 | 154,52 | 155,82 | 151,00 | 151,12 | -2,18% | 385,00 |
| 23.08.2024 | 152,40 | 154,88 | 152,40 | 154,48 | 1,55% | 125,00 |
| 22.08.2024 | 157,14 | 157,70 | 152,12 | 152,12 | -2,15% | 266,00 |
| 21.08.2024 | 154,16 | 156,46 | 154,16 | 155,46 | 0,09% | 731,00 |
| 20.08.2024 | 158,46 | 158,48 | 155,12 | 155,32 | -0,13% | 229,00 |
| 19.08.2024 | 155,50 | 157,02 | 152,98 | 155,52 | 0,13% | 199,00 |
| 16.08.2024 | 158,42 | 159,48 | 155,32 | 155,32 | -2,31% | 491,00 |
| 15.08.2024 | 151,38 | 159,00 | 151,38 | 159,00 | 5,28% | 172,00 |
| 14.08.2024 | 155,48 | 155,48 | 150,78 | 151,02 | 0,36% | 393,00 |
| 13.08.2024 | 149,52 | 150,80 | 149,52 | 150,48 | 1,22% | 71,00 |
| 12.08.2024 | 152,08 | 152,08 | 145,00 | 148,66 | -1,41% | 235,00 |
| 09.08.2024 | 150,76 | 151,70 | 149,92 | 150,78 | 0,19% | 650,00 |
| 08.08.2024 | 142,30 | 150,50 | 142,30 | 150,50 | 4,50% | 183,00 |
| 07.08.2024 | 145,28 | 150,34 | 143,48 | 144,02 | -1,03% | 578,00 |
| 06.08.2024 | 147,00 | 149,98 | 144,08 | 145,52 | 0,32% | 523,00 |
| 05.08.2024 | 140,00 | 145,44 | 132,52 | 145,06 | -1,20% | 1.236,00 |
| 02.08.2024 | 150,98 | 151,20 | 144,90 | 146,82 | -3,38% | 1.526,00 |
| 01.08.2024 | 165,12 | 166,88 | 150,72 | 151,96 | -7,93% | 1.383,00 |
| 31.07.2024 | 160,48 | 165,04 | 158,12 | 165,04 | 6,42% | 488,00 |
| 30.07.2024 | 164,42 | 165,02 | 155,08 | 155,08 | -6,41% | 217,00 |
| 29.07.2024 | 167,00 | 169,76 | 165,70 | 165,70 | 1,04% | 276,00 |
| 26.07.2024 | 163,00 | 165,22 | 163,00 | 164,00 | -0,26% | 90,00 |
| 25.07.2024 | 167,90 | 167,90 | 162,86 | 164,42 | -2,36% | 365,00 |
| 24.07.2024 | 176,08 | 176,08 | 167,22 | 168,40 | -5,44% | 222,00 |
| 23.07.2024 | 177,20 | 182,00 | 177,20 | 178,08 | 0,29% | 50,00 |
| 22.07.2024 | 172,00 | 177,56 | 171,62 | 177,56 | 3,26% | 242,00 |
| 19.07.2024 | 178,00 | 178,00 | 171,86 | 171,96 | -2,64% | 401,00 |
| 18.07.2024 | 177,16 | 178,78 | 171,34 | 176,62 | -0,32% | 668,00 |
| 17.07.2024 | 190,60 | 190,60 | 175,00 | 177,18 | -7,20% | 1.081,00 |
| 16.07.2024 | 190,66 | 192,84 | 190,66 | 190,92 | 0,17% | 226,00 |
| 15.07.2024 | 185,76 | 190,60 | 185,02 | 190,60 | 2,35% | 634,00 |
| 12.07.2024 | 183,20 | 188,22 | 183,20 | 186,22 | 0,74% | 110,00 |
| 11.07.2024 | 191,78 | 193,44 | 184,86 | 184,86 | -3,93% | 177,00 |
| 10.07.2024 | 192,64 | 192,64 | 192,08 | 192,42 | 0,30% | 435,00 |
| 09.07.2024 | 192,02 | 192,66 | 189,94 | 191,84 | 0,11% | 182,00 |
| 08.07.2024 | 190,00 | 191,62 | 189,14 | 191,62 | 1,09% | 293,00 |
| 05.07.2024 | 190,30 | 190,50 | 188,20 | 189,56 | 0,01% | 1.075,00 |
| 04.07.2024 | 190,48 | 190,68 | 189,54 | 189,54 | 0,39% | 83,00 |
| 03.07.2024 | 186,80 | 191,20 | 185,92 | 188,80 | 1,72% | 723,00 |
| 02.07.2024 | 186,78 | 186,78 | 184,12 | 185,60 | 0,21% | 415,00 |
| 01.07.2024 | 187,00 | 187,00 | 183,88 | 185,22 | -0,41% | 297,00 |
| 28.06.2024 | 183,10 | 190,78 | 182,02 | 185,98 | 2,18% | 755,00 |
| 27.06.2024 | 183,74 | 184,08 | 181,42 | 182,02 | -1,15% | 402,00 |
| 26.06.2024 | 190,74 | 190,78 | 184,10 | 184,14 | -2,03% | 525,00 |
| 25.06.2024 | 188,20 | 190,04 | 187,10 | 187,96 | 0,71% | 1.062,00 |
| 24.06.2024 | 200,05 | 200,10 | 186,64 | 186,64 | -5,92% | 737,00 |
| 21.06.2024 | 202,65 | 202,85 | 196,20 | 198,38 | -1,69% | 714,00 |
| 20.06.2024 | 214,70 | 215,55 | 199,38 | 201,80 | -5,30% | 834,00 |
| 19.06.2024 | 213,00 | 213,85 | 211,55 | 213,10 | 0,83% | 2.241,00 |