158,040€
-4,28%
Echtzeit-Aktienkurs QUALCOMM Inc.
Bid:
Ask:
Aktienkurse zur QUALCOMM Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 165,57 | 167,54 | 157,96 | 158,14 | -4,37% | 130,00 |
| 20.02.2025 | 167,61 | 168,89 | 164,76 | 165,37 | -1,61% | 451,00 |
| 19.02.2025 | 166,28 | 169,35 | 165,55 | 168,07 | 1,14% | 60,00 |
| 18.02.2025 | 164,47 | 166,33 | 163,88 | 166,18 | 1,48% | 21,00 |
| 17.02.2025 | 164,99 | 164,99 | 162,21 | 163,75 | -0,24% | 1.173,00 |
| 14.02.2025 | 164,99 | 165,21 | 162,82 | 164,15 | -0,23% | 184,00 |
| 13.02.2025 | 163,83 | 165,95 | 162,54 | 164,53 | 0,40% | 281,00 |
| 12.02.2025 | 166,04 | 168,78 | 162,25 | 163,87 | -1,28% | 150,00 |
| 11.02.2025 | 165,58 | 166,89 | 163,78 | 166,00 | -0,07% | 50,00 |
| 10.02.2025 | 163,11 | 166,68 | 163,02 | 166,11 | 2,16% | 120,00 |
| 07.02.2025 | 162,37 | 164,89 | 160,95 | 162,60 | -0,25% | 861,00 |
| 06.02.2025 | 161,71 | 163,63 | 159,10 | 163,00 | -3,57% | 418,00 |
| 05.02.2025 | 166,00 | 169,64 | 163,12 | 169,04 | 1,40% | 285,00 |
| 04.02.2025 | 165,95 | 167,40 | 162,34 | 166,70 | 0,82% | 411,00 |
| 03.02.2025 | 164,11 | 167,31 | 160,02 | 165,35 | -0,79% | 650,00 |
| 31.01.2025 | 167,06 | 170,14 | 166,06 | 166,66 | 0,87% | 727,00 |
| 30.01.2025 | 166,91 | 167,60 | 163,86 | 165,22 | 0,21% | 110,00 |
| 29.01.2025 | 165,04 | 166,81 | 163,43 | 164,88 | 0,41% | 133,00 |
| 28.01.2025 | 165,12 | 166,10 | 162,85 | 164,20 | 0,60% | 35,00 |
| 27.01.2025 | 159,40 | 166,60 | 155,57 | 163,22 | -0,47% | 588,00 |
| 24.01.2025 | 166,39 | 167,42 | 163,87 | 163,99 | -2,01% | 93,00 |
| 23.01.2025 | 163,61 | 167,36 | 162,56 | 167,36 | 2,34% | 183,00 |
| 22.01.2025 | 161,31 | 165,20 | 160,49 | 163,54 | 1,88% | 332,00 |
| 21.01.2025 | 159,11 | 161,84 | 158,82 | 160,52 | 1,21% | 60,00 |
| 20.01.2025 | 159,73 | 161,22 | 158,60 | 158,60 | -0,97% | 211,00 |
| 17.01.2025 | 157,19 | 161,84 | 157,19 | 160,16 | 2,19% | 173,00 |
| 16.01.2025 | 161,63 | 163,28 | 156,65 | 156,72 | -1,85% | 94,00 |
| 15.01.2025 | 155,24 | 160,68 | 154,25 | 159,67 | 3,10% | 294,00 |
| 14.01.2025 | 154,55 | 156,90 | 152,20 | 154,87 | 0,68% | 130,00 |
| 13.01.2025 | 152,69 | 154,18 | 150,51 | 153,82 | 0,39% | 41,00 |
| 10.01.2025 | 154,25 | 154,98 | 151,88 | 153,23 | -1,14% | 569,00 |
| 09.01.2025 | 153,78 | 155,64 | 153,48 | 154,99 | 0,51% | 48,00 |
| 08.01.2025 | 156,00 | 156,92 | 152,36 | 154,21 | -0,61% | 399,00 |
| 07.01.2025 | 154,04 | 157,23 | 153,68 | 155,15 | 0,83% | 492,00 |
| 06.01.2025 | 153,19 | 159,54 | 153,04 | 153,87 | 0,50% | 272,00 |
| 03.01.2025 | 150,24 | 153,74 | 149,64 | 153,11 | 2,26% | 147,00 |
| 02.01.2025 | 148,95 | 152,90 | 148,47 | 149,73 | 0,21% | 667,00 |
| 30.12.2024 | 150,57 | 151,52 | 148,87 | 149,42 | -0,96% | 13,00 |
| 27.12.2024 | 152,16 | 152,32 | 149,21 | 150,87 | -0,82% | 213,00 |
| 23.12.2024 | 150,37 | 152,21 | 148,74 | 152,12 | 3,73% | 342,00 |
| 20.12.2024 | 144,33 | 148,09 | 142,55 | 146,65 | 1,05% | 108,00 |
| 19.12.2024 | 147,73 | 149,38 | 144,81 | 145,12 | -1,76% | 114,00 |
| 18.12.2024 | 149,97 | 153,84 | 147,10 | 147,72 | -1,87% | 66,00 |
| 17.12.2024 | 150,41 | 152,20 | 148,68 | 150,54 | 0,20% | 12,00 |
| 16.12.2024 | 150,88 | 151,28 | 146,91 | 150,24 | -0,52% | 215,00 |
| 13.12.2024 | 151,19 | 152,14 | 149,33 | 151,02 | -0,11% | 40,00 |
| 12.12.2024 | 152,03 | 152,11 | 149,48 | 151,19 | -0,74% | 147,00 |
| 11.12.2024 | 148,76 | 152,91 | 148,76 | 152,32 | 2,51% | - |
| 10.12.2024 | 151,62 | 153,39 | 148,21 | 148,59 | -2,48% | 381,00 |
| 09.12.2024 | 150,04 | 154,01 | 148,67 | 152,37 | 0,91% | 220,00 |
| 06.12.2024 | 151,75 | 152,14 | 148,86 | 150,99 | -0,36% | 372,00 |
| 05.12.2024 | 153,94 | 155,34 | 151,16 | 151,53 | -2,46% | 122,00 |
| 04.12.2024 | 155,34 | 157,44 | 154,21 | 155,35 | 0,41% | 91,00 |
| 03.12.2024 | 155,41 | 156,38 | 152,67 | 154,72 | -0,37% | 361,00 |
| 02.12.2024 | 150,45 | 155,62 | 149,60 | 155,30 | 3,57% | 1.756,00 |
| 29.11.2024 | 149,29 | 153,10 | 148,52 | 149,94 | 0,11% | 150,00 |
| 28.11.2024 | 148,47 | 154,03 | 148,21 | 149,78 | 1,18% | 24,00 |
| 27.11.2024 | 149,98 | 150,39 | 146,09 | 148,03 | -1,10% | 302,00 |
| 26.11.2024 | 151,11 | 153,74 | 149,02 | 149,67 | -1,12% | 166,00 |
| 25.11.2024 | 150,77 | 152,26 | 149,52 | 151,37 | 0,57% | 1.167,00 |
| 22.11.2024 | 148,23 | 150,62 | 147,64 | 150,51 | 1,48% | 847,00 |
| 21.11.2024 | 145,11 | 149,76 | 144,43 | 148,32 | 1,09% | 156,00 |
| 20.11.2024 | 155,60 | 156,34 | 145,36 | 146,72 | -4,84% | 845,00 |
| 19.11.2024 | 155,26 | 155,96 | 154,00 | 154,18 | -0,61% | 233,00 |
| 18.11.2024 | 153,68 | 155,12 | 153,54 | 155,12 | 1,85% | 42,00 |
| 15.11.2024 | 153,64 | 153,98 | 152,30 | 152,30 | -2,15% | 329,00 |
| 14.11.2024 | 151,70 | 155,96 | 151,70 | 155,64 | 2,22% | 373,00 |
| 13.11.2024 | 153,08 | 153,44 | 151,88 | 152,26 | -1,32% | 124,00 |
| 12.11.2024 | 157,54 | 157,62 | 153,26 | 154,30 | -2,26% | 628,00 |
| 11.11.2024 | 160,06 | 160,06 | 156,02 | 157,86 | -1,00% | 405,00 |
| 08.11.2024 | 160,24 | 160,66 | 157,20 | 159,46 | -0,66% | 263,00 |
| 07.11.2024 | 171,76 | 174,76 | 158,94 | 160,52 | -0,27% | 1.174,00 |
| 06.11.2024 | 157,96 | 160,96 | 156,36 | 160,96 | 5,30% | 481,00 |
| 05.11.2024 | 152,86 | 152,86 | 152,86 | 152,86 | 0,26% | - |
| 04.11.2024 | 151,94 | 153,04 | 151,42 | 152,46 | -0,46% | 418,00 |
| 01.11.2024 | 150,22 | 153,16 | 150,22 | 153,16 | 2,01% | 35,00 |
| 31.10.2024 | 153,80 | 154,22 | 149,78 | 150,14 | -3,35% | 172,00 |
| 30.10.2024 | 158,78 | 158,78 | 154,68 | 155,34 | -2,10% | 58,00 |
| 29.10.2024 | 159,34 | 162,66 | 158,34 | 158,68 | -0,24% | 417,00 |
| 28.10.2024 | 158,64 | 159,06 | 156,82 | 159,06 | 0,61% | 30,00 |
| 25.10.2024 | 155,00 | 158,10 | 155,00 | 158,10 | 1,39% | 20,00 |
| 24.10.2024 | 154,74 | 155,94 | 154,74 | 155,94 | 1,18% | 227,00 |
| 23.10.2024 | 152,80 | 157,96 | 151,00 | 154,12 | -3,87% | 1.593,00 |
| 22.10.2024 | 155,46 | 160,32 | 155,22 | 160,32 | 2,19% | 153,00 |
| 18.10.2024 | 158,24 | 158,74 | 156,62 | 156,88 | -1,40% | 31,00 |
| 17.10.2024 | 158,14 | 162,72 | 158,14 | 159,10 | 0,81% | 460,00 |
| 16.10.2024 | 160,48 | 160,48 | 157,54 | 157,82 | -1,31% | 68,00 |
| 15.10.2024 | 164,64 | 164,64 | 158,64 | 159,92 | -0,60% | 402,00 |
| 14.10.2024 | 155,12 | 160,88 | 155,12 | 160,88 | 3,27% | 153,00 |
| 11.10.2024 | 154,08 | 155,78 | 153,76 | 155,78 | 1,50% | 72,00 |
| 10.10.2024 | 155,10 | 155,50 | 153,46 | 153,48 | -1,06% | 60,00 |
| 09.10.2024 | 150,74 | 155,12 | 150,74 | 155,12 | 2,54% | 70,00 |
| 08.10.2024 | 150,20 | 152,50 | 149,64 | 151,28 | -0,07% | 219,00 |
| 07.10.2024 | 153,42 | 153,42 | 151,38 | 151,38 | -0,46% | 16,00 |
| 04.10.2024 | 152,84 | 157,36 | 152,08 | 152,08 | 0,66% | 248,00 |
| 03.10.2024 | 151,52 | 152,54 | 151,08 | 151,08 | 0,17% | 70,00 |
| 02.10.2024 | 149,36 | 150,82 | 149,36 | 150,82 | 1,17% | 430,00 |
| 01.10.2024 | 152,28 | 153,32 | 149,08 | 149,08 | -2,33% | 108,00 |
| 27.09.2024 | 153,88 | 154,54 | 152,64 | 152,64 | -1,55% | 222,00 |
| 26.09.2024 | 153,42 | 155,04 | 152,86 | 155,04 | 3,87% | 135,00 |