137,325$
0,75%
Echtzeit-Aktienkurs QUALCOMM
Bid:
Ask:
Aktienkurse zur QUALCOMM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 136,87 | 139,15 | 135,28 | 137,34 | 0,76% | 15.036.844,00 |
| 05.02.2026 | 132,92 | 139,33 | 132,73 | 136,30 | -8,46% | 30.229.556,00 |
| 04.02.2026 | 148,71 | 153,47 | 148,17 | 148,89 | 1,16% | 19.249.273,00 |
| 03.02.2026 | 150,72 | 150,72 | 144,30 | 147,18 | -3,56% | 11.966.390,00 |
| 02.02.2026 | 150,97 | 153,64 | 150,82 | 152,62 | 0,68% | 9.099.119,00 |
| 30.01.2026 | 149,96 | 153,07 | 149,83 | 151,59 | -0,41% | 9.577.248,00 |
| 29.01.2026 | 153,09 | 153,23 | 149,73 | 152,22 | -0,31% | 8.859.064,00 |
| 28.01.2026 | 152,00 | 154,00 | 150,40 | 152,70 | -0,22% | 8.538.968,00 |
| 27.01.2026 | 156,33 | 156,74 | 152,66 | 153,04 | -0,96% | 8.354.602,00 |
| 26.01.2026 | 154,80 | 156,20 | 154,30 | 154,52 | -0,83% | 8.004.190,00 |
| 23.01.2026 | 157,04 | 157,98 | 154,85 | 155,82 | -1,25% | 7.106.729,00 |
| 22.01.2026 | 158,47 | 159,43 | 156,81 | 157,80 | 0,91% | 7.450.265,00 |
| 21.01.2026 | 156,33 | 157,52 | 154,62 | 156,37 | 1,49% | 9.181.864,00 |
| 20.01.2026 | 154,95 | 157,72 | 153,25 | 154,07 | -1,32% | 11.971.422,00 |
| 19.01.2026 | 157,88 | 158,18 | 155,95 | 156,14 | -2,06% | - |
| 16.01.2026 | 161,39 | 161,70 | 159,21 | 159,42 | -1,22% | 11.990.784,00 |
| 15.01.2026 | 166,45 | 166,50 | 161,03 | 161,39 | -1,91% | 9.241.619,00 |
| 14.01.2026 | 163,69 | 164,74 | 162,35 | 164,54 | -0,45% | 7.959.944,00 |
| 13.01.2026 | 166,98 | 168,35 | 164,97 | 165,29 | -2,35% | 9.993.286,00 |
| 12.01.2026 | 175,88 | 175,88 | 169,24 | 169,27 | -4,79% | 13.657.649,00 |
| 09.01.2026 | 178,12 | 179,44 | 174,80 | 177,78 | -2,25% | 9.662.223,00 |
| 08.01.2026 | 178,80 | 184,31 | 176,20 | 181,87 | 0,93% | 8.353.491,00 |
| 07.01.2026 | 182,39 | 184,07 | 177,11 | 180,19 | -1,24% | 9.853.049,00 |
| 06.01.2026 | 177,21 | 184,45 | 176,62 | 182,45 | 3,48% | 11.033.895,00 |
| 05.01.2026 | 175,46 | 178,85 | 174,01 | 176,31 | 1,93% | 8.972.210,00 |
| 02.01.2026 | 173,80 | 174,68 | 172,20 | 172,98 | 1,13% | 6.532.243,00 |
| 31.12.2025 | 173,61 | 173,77 | 171,01 | 171,05 | -1,50% | 4.682.573,00 |
| 30.12.2025 | 174,06 | 174,40 | 173,34 | 173,65 | 0,13% | 3.429.263,00 |
| 29.12.2025 | 174,01 | 175,19 | 172,79 | 173,43 | -0,79% | 3.978.377,00 |
| 26.12.2025 | 175,00 | 175,50 | 174,35 | 174,81 | 0,02% | 2.442.840,00 |
| 24.12.2025 | 175,04 | 175,49 | 174,41 | 174,77 | 0,01% | 1.645.260,00 |
| 23.12.2025 | 173,61 | 175,27 | 173,51 | 174,75 | 0,30% | 4.690.449,00 |
| 22.12.2025 | 177,55 | 178,32 | 173,90 | 174,22 | -0,59% | 6.422.135,00 |
| 19.12.2025 | 174,44 | 177,19 | 174,20 | 175,25 | 0,61% | 25.223.476,00 |
| 18.12.2025 | 175,71 | 177,08 | 173,52 | 174,19 | 1,07% | 8.967.544,00 |
| 17.12.2025 | 176,12 | 177,48 | 172,05 | 172,34 | -2,15% | 8.501.903,00 |
| 16.12.2025 | 179,19 | 179,19 | 174,81 | 176,12 | -1,75% | 7.135.986,00 |
| 15.12.2025 | 179,72 | 180,31 | 176,39 | 179,26 | 0,54% | 6.954.650,00 |
| 12.12.2025 | 181,25 | 183,11 | 177,87 | 178,29 | -1,64% | 8.865.761,00 |
| 11.12.2025 | 181,37 | 181,64 | 178,09 | 181,27 | -0,52% | 6.319.247,00 |
| 10.12.2025 | 175,81 | 183,44 | 175,25 | 182,21 | 3,53% | 11.100.123,00 |
| 09.12.2025 | 174,50 | 176,35 | 172,32 | 176,00 | 0,39% | 7.719.074,00 |
| 08.12.2025 | 174,74 | 175,50 | 173,72 | 175,31 | 0,29% | 6.690.187,00 |
| 05.12.2025 | 174,74 | 177,25 | 174,50 | 174,81 | 0,26% | 8.400.077,00 |
| 04.12.2025 | 174,33 | 174,93 | 173,23 | 174,35 | -0,41% | 7.245.026,00 |
| 03.12.2025 | 170,90 | 175,09 | 170,35 | 175,07 | 2,56% | 7.624.346,00 |
| 02.12.2025 | 168,75 | 171,17 | 167,64 | 170,70 | 1,58% | 9.159.133,00 |
| 01.12.2025 | 165,91 | 169,03 | 165,50 | 168,04 | -0,03% | 6.818.321,00 |
| 28.11.2025 | 165,03 | 168,19 | 164,13 | 168,09 | 1,79% | 5.068.827,00 |
| 26.11.2025 | 164,12 | 166,25 | 163,15 | 165,14 | 1,13% | 7.967.687,00 |
| 25.11.2025 | 163,99 | 164,97 | 161,87 | 163,30 | -1,07% | 7.758.117,00 |
| 24.11.2025 | 164,37 | 166,94 | 163,72 | 165,06 | 1,08% | 12.070.083,00 |
| 21.11.2025 | 160,75 | 165,27 | 159,10 | 163,30 | 2,32% | 10.815.045,00 |
| 20.11.2025 | 167,13 | 168,88 | 158,85 | 159,59 | -3,93% | 12.075.367,00 |
| 19.11.2025 | 164,69 | 167,51 | 164,11 | 166,11 | 0,64% | 8.176.450,00 |
| 18.11.2025 | 164,89 | 166,79 | 161,39 | 165,06 | -1,01% | 11.073.247,00 |
| 17.11.2025 | 172,80 | 174,84 | 165,17 | 166,75 | -4,16% | 10.211.090,00 |
| 14.11.2025 | 171,77 | 175,69 | 171,40 | 173,98 | -0,30% | 7.949.889,00 |
| 13.11.2025 | 176,63 | 178,83 | 173,03 | 174,50 | -1,23% | 9.526.052,00 |
| 12.11.2025 | 175,00 | 177,42 | 174,88 | 176,67 | 1,55% | 8.785.819,00 |
| 11.11.2025 | 171,00 | 175,98 | 171,00 | 173,98 | 1,40% | 8.419.074,00 |
| 10.11.2025 | 173,76 | 174,80 | 169,50 | 171,57 | 0,40% | 10.129.284,00 |
| 07.11.2025 | 172,73 | 174,25 | 168,25 | 170,89 | -1,33% | 10.614.712,00 |
| 06.11.2025 | 177,80 | 178,51 | 170,06 | 173,20 | -3,63% | 16.184.721,00 |
| 05.11.2025 | 174,76 | 183,43 | 174,32 | 179,72 | 3,98% | 18.845.528,00 |
| 04.11.2025 | 177,48 | 179,34 | 172,29 | 172,84 | -4,36% | 12.323.606,00 |
| 03.11.2025 | 182,95 | 183,45 | 179,09 | 180,72 | -0,10% | 8.535.148,00 |
| 31.10.2025 | 178,52 | 182,15 | 176,83 | 180,90 | 2,05% | 9.452.781,00 |
| 30.10.2025 | 178,68 | 179,88 | 177,19 | 177,26 | -0,79% | 7.862.891,00 |
| 29.10.2025 | 182,00 | 183,49 | 178,20 | 178,67 | -1,30% | 11.614.583,00 |
| 28.10.2025 | 183,93 | 185,91 | 179,41 | 181,03 | -3,54% | 20.323.130,00 |
| 27.10.2025 | 168,95 | 205,95 | 168,82 | 187,68 | 11,09% | 81.799.263,00 |
| 24.10.2025 | 171,69 | 172,42 | 168,47 | 168,94 | -0,62% | 6.255.987,00 |
| 23.10.2025 | 168,38 | 171,17 | 168,04 | 170,00 | 0,43% | 6.546.403,00 |
| 22.10.2025 | 167,49 | 169,78 | 166,02 | 169,27 | 0,26% | 10.083.801,00 |
| 21.10.2025 | 166,80 | 169,24 | 166,20 | 168,83 | 1,07% | 6.176.069,00 |
| 20.10.2025 | 163,34 | 167,65 | 162,06 | 167,04 | 2,26% | 8.194.111,00 |
| 17.10.2025 | 163,04 | 163,71 | 161,67 | 163,35 | -0,44% | - |
| 16.10.2025 | 164,49 | 165,19 | 162,21 | 164,08 | 0,68% | 5.617.742,00 |
| 15.10.2025 | 164,24 | 164,24 | 160,31 | 162,97 | 0,76% | 7.334.149,00 |
| 14.10.2025 | 159,30 | 164,27 | 159,27 | 161,74 | -0,02% | 8.675.208,00 |
| 13.10.2025 | 155,95 | 162,39 | 155,78 | 161,78 | 5,33% | 10.311.036,00 |
| 10.10.2025 | 164,82 | 165,09 | 153,35 | 153,59 | -7,29% | 15.818.649,00 |
| 09.10.2025 | 167,37 | 167,61 | 163,23 | 165,66 | -1,26% | 6.928.402,00 |
| 08.10.2025 | 166,24 | 168,55 | 163,88 | 167,77 | 1,40% | 7.302.175,00 |
| 07.10.2025 | 169,90 | 171,98 | 165,14 | 165,46 | -1,87% | 7.147.516,00 |
| 06.10.2025 | 170,54 | 170,88 | 167,72 | 168,62 | -0,33% | 8.265.822,00 |
| 03.10.2025 | 168,85 | 171,75 | 168,74 | 169,18 | 0,20% | 5.137.913,00 |
| 02.10.2025 | 167,75 | 169,54 | 167,18 | 168,85 | 1,42% | 5.499.494,00 |
| 01.10.2025 | 165,80 | 166,77 | 164,49 | 166,49 | 0,08% | 6.153.017,00 |
| 30.09.2025 | 165,64 | 166,84 | 164,88 | 166,36 | 0,64% | 5.593.278,00 |
| 29.09.2025 | 169,20 | 169,84 | 164,76 | 165,30 | -2,30% | 7.523.124,00 |
| 26.09.2025 | 169,68 | 170,93 | 168,13 | 169,20 | -0,28% | 4.846.018,00 |
| 25.09.2025 | 171,21 | 171,97 | 167,94 | 169,68 | -2,23% | 8.093.721,00 |
| 24.09.2025 | 169,05 | 174,44 | 168,67 | 173,55 | 2,37% | 9.213.654,00 |
| 23.09.2025 | 169,82 | 170,85 | 168,30 | 169,53 | -0,11% | 5.468.356,00 |
| 22.09.2025 | 166,85 | 170,22 | 165,92 | 169,72 | 1,72% | 6.196.606,00 |
| 19.09.2025 | 169,17 | 169,58 | 166,29 | 166,85 | -0,76% | 19.444.430,00 |
| 18.09.2025 | 166,88 | 168,86 | 166,23 | 168,13 | 1,74% | 10.421.217,00 |
| 17.09.2025 | 164,68 | 166,37 | 163,23 | 165,26 | 0,68% | 6.057.848,00 |