148,840€
1,44%
Echtzeit-Aktienkurs QUALCOMM
Bid:
Ask:
Aktienkurse zur QUALCOMM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 149,54 | 150,42 | 149,26 | 149,26 | -0,09% | 39,00 |
| 23.09.2024 | 152,06 | 152,06 | 148,90 | 149,40 | -0,68% | 164,00 |
| 20.09.2024 | 155,04 | 155,04 | 150,12 | 150,42 | -3,29% | 143,00 |
| 19.09.2024 | 153,76 | 156,34 | 153,76 | 155,54 | 2,64% | 82,00 |
| 18.09.2024 | 151,74 | 152,48 | 150,80 | 151,54 | 0,69% | 15,00 |
| 17.09.2024 | 149,42 | 150,86 | 149,42 | 150,50 | 0,36% | 190,00 |
| 16.09.2024 | 150,74 | 150,74 | 147,78 | 149,96 | -1,19% | 230,00 |
| 13.09.2024 | 149,00 | 151,76 | 149,00 | 151,76 | 2,03% | 50,00 |
| 12.09.2024 | 151,52 | 151,52 | 148,74 | 148,74 | 2,52% | 35,00 |
| 11.09.2024 | 145,08 | 145,08 | 145,08 | 145,08 | -1,06% | 40,00 |
| 10.09.2024 | 145,56 | 146,64 | 144,00 | 146,64 | 2,43% | 56,00 |
| 06.09.2024 | 146,52 | 146,82 | 143,16 | 143,16 | -2,49% | 43,00 |
| 05.09.2024 | 148,96 | 148,96 | 146,82 | 146,82 | -2,21% | 61,00 |
| 04.09.2024 | 146,54 | 151,14 | 146,46 | 150,14 | 1,69% | 143,00 |
| 03.09.2024 | 157,24 | 157,64 | 147,64 | 147,64 | -6,58% | 211,00 |
| 02.09.2024 | 158,14 | 158,14 | 157,60 | 158,04 | 1,53% | 44,00 |
| 30.08.2024 | 153,88 | 155,66 | 153,88 | 155,66 | 1,77% | 10,00 |
| 29.08.2024 | 153,02 | 159,06 | 152,96 | 152,96 | -1,65% | 180,00 |
| 28.08.2024 | 155,52 | 155,52 | 155,52 | 155,52 | 0,24% | - |
| 27.08.2024 | 151,22 | 155,24 | 151,14 | 155,14 | 2,42% | 52,00 |
| 26.08.2024 | 155,58 | 155,58 | 151,04 | 151,48 | -1,99% | 142,00 |
| 23.08.2024 | 153,12 | 154,96 | 153,12 | 154,56 | 0,13% | 66,00 |
| 22.08.2024 | 155,94 | 156,96 | 152,20 | 154,36 | -0,94% | 91,00 |
| 21.08.2024 | 154,54 | 155,82 | 154,44 | 155,82 | 0,46% | 225,00 |
| 20.08.2024 | 157,20 | 157,20 | 155,10 | 155,10 | -0,36% | 7,00 |
| 19.08.2024 | 155,46 | 155,68 | 153,50 | 155,66 | -0,63% | 920,00 |
| 16.08.2024 | 158,40 | 158,40 | 156,64 | 156,64 | -1,04% | 10,00 |
| 15.08.2024 | 152,26 | 158,28 | 152,18 | 158,28 | 4,82% | 226,00 |
| 14.08.2024 | 154,04 | 154,42 | 149,84 | 151,00 | -1,24% | 240,00 |
| 13.08.2024 | 148,82 | 153,18 | 148,82 | 152,90 | 2,82% | 120,00 |
| 12.08.2024 | 151,56 | 151,78 | 146,10 | 148,70 | -0,58% | 250,00 |
| 09.08.2024 | 151,22 | 153,22 | 149,56 | 149,56 | -0,78% | 404,00 |
| 08.08.2024 | 142,82 | 151,24 | 142,82 | 150,74 | 4,90% | 510,00 |
| 07.08.2024 | 145,36 | 148,96 | 143,50 | 143,70 | -3,65% | 675,00 |
| 06.08.2024 | 149,72 | 149,72 | 146,28 | 149,14 | 3,54% | 192,00 |
| 05.08.2024 | 134,10 | 146,48 | 133,92 | 144,04 | -0,63% | 1.607,00 |
| 02.08.2024 | 149,46 | 150,36 | 144,96 | 144,96 | -4,69% | 298,00 |
| 01.08.2024 | 166,20 | 166,20 | 149,98 | 152,10 | -7,96% | 1.107,00 |
| 31.07.2024 | 159,56 | 165,26 | 159,12 | 165,26 | 6,43% | 972,00 |
| 30.07.2024 | 164,64 | 164,64 | 155,28 | 155,28 | -6,55% | 308,00 |
| 29.07.2024 | 167,52 | 168,16 | 166,16 | 166,16 | -0,14% | 103,00 |
| 26.07.2024 | 163,52 | 166,40 | 163,52 | 166,40 | 2,32% | 209,00 |
| 25.07.2024 | 166,52 | 166,84 | 159,86 | 162,62 | -2,62% | 335,00 |
| 24.07.2024 | 177,04 | 177,04 | 167,00 | 167,00 | -6,77% | 129,00 |
| 23.07.2024 | 178,22 | 179,12 | 177,40 | 179,12 | 4,09% | 68,00 |
| 22.07.2024 | 172,08 | 172,08 | 172,08 | 172,08 | -2,56% | - |
| 19.07.2024 | 176,98 | 176,98 | 174,84 | 176,60 | 1,39% | 112,00 |
| 18.07.2024 | 176,64 | 177,92 | 172,04 | 174,18 | -0,62% | 274,00 |
| 17.07.2024 | 191,42 | 191,42 | 175,00 | 175,26 | -8,13% | 456,00 |
| 16.07.2024 | 191,66 | 191,74 | 190,54 | 190,76 | -0,04% | 27,00 |
| 15.07.2024 | 186,10 | 191,20 | 186,04 | 190,84 | 1,33% | 72,00 |
| 12.07.2024 | 183,62 | 188,34 | 183,62 | 188,34 | 2,16% | 916,00 |
| 11.07.2024 | 192,30 | 192,96 | 184,36 | 184,36 | -3,88% | 342,00 |
| 10.07.2024 | 191,50 | 192,08 | 191,26 | 191,80 | -0,20% | 498,00 |
| 09.07.2024 | 193,16 | 193,16 | 191,56 | 192,18 | 0,15% | 175,00 |
| 08.07.2024 | 189,64 | 192,48 | 189,64 | 191,90 | 1,29% | 82,00 |
| 05.07.2024 | 189,22 | 189,78 | 189,16 | 189,46 | -0,27% | 184,00 |
| 04.07.2024 | 188,86 | 190,64 | 188,86 | 189,98 | -0,53% | 41,00 |
| 03.07.2024 | 186,76 | 191,00 | 186,20 | 191,00 | 3,44% | 697,00 |
| 02.07.2024 | 185,80 | 185,80 | 184,50 | 184,64 | -0,89% | 243,00 |
| 01.07.2024 | 186,98 | 186,98 | 184,26 | 186,30 | 0,13% | 222,00 |