157,825$
-0,17%
Echtzeit-Aktienkurs QUALCOMM Inc.
Bid:
Ask:
Aktienkurse zur QUALCOMM Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 158,04 | 159,26 | 156,69 | 157,85 | -0,15% | 7.583.742,00 |
| 14.08.2025 | 154,90 | 158,65 | 154,90 | 158,09 | 0,96% | 6.294.848,00 |
| 13.08.2025 | 153,97 | 157,11 | 153,63 | 156,59 | 1,86% | 7.103.331,00 |
| 12.08.2025 | 148,80 | 153,90 | 148,57 | 153,73 | 3,89% | 9.307.675,00 |
| 11.08.2025 | 148,58 | 151,06 | 147,71 | 147,97 | 0,28% | 6.215.927,00 |
| 08.08.2025 | 146,35 | 148,02 | 145,69 | 147,56 | 1,14% | 5.028.685,00 |
| 07.08.2025 | 148,32 | 148,32 | 144,81 | 145,90 | 0,04% | 6.753.460,00 |
| 06.08.2025 | 146,65 | 146,71 | 144,11 | 145,84 | -0,59% | 8.475.658,00 |
| 05.08.2025 | 148,52 | 148,65 | 145,67 | 146,71 | -0,54% | 7.794.509,00 |
| 04.08.2025 | 148,51 | 150,79 | 147,08 | 147,51 | -0,46% | 8.150.186,00 |
| 01.08.2025 | 146,46 | 149,16 | 145,79 | 148,19 | 0,97% | 12.706.714,00 |
| 31.07.2025 | 153,11 | 156,80 | 145,58 | 146,76 | -7,73% | 24.440.140,00 |
| 30.07.2025 | 163,00 | 163,27 | 158,00 | 159,06 | -1,86% | 14.382.464,00 |
| 29.07.2025 | 162,04 | 163,60 | 161,14 | 162,08 | 0,64% | 9.460.889,00 |
| 28.07.2025 | 159,76 | 161,96 | 159,16 | 161,05 | 1,67% | 9.627.310,00 |
| 25.07.2025 | 158,90 | 159,20 | 157,41 | 158,40 | -0,28% | 4.808.242,00 |
| 24.07.2025 | 158,35 | 159,09 | 156,79 | 158,84 | -0,65% | 5.014.820,00 |
| 23.07.2025 | 158,59 | 160,04 | 156,93 | 159,88 | 1,20% | 7.296.150,00 |
| 22.07.2025 | 158,96 | 159,04 | 156,17 | 157,99 | -0,62% | 6.951.574,00 |
| 21.07.2025 | 154,92 | 159,93 | 154,91 | 158,97 | 2,69% | 7.662.335,00 |
| 18.07.2025 | 153,04 | 155,43 | 152,73 | 154,80 | 1,44% | 7.433.858,00 |
| 17.07.2025 | 153,00 | 153,53 | 151,80 | 152,61 | -0,95% | 7.018.604,00 |
| 16.07.2025 | 154,30 | 154,50 | 151,54 | 154,07 | -0,15% | 7.106.685,00 |
| 15.07.2025 | 156,29 | 156,71 | 154,12 | 154,30 | 0,01% | 6.467.332,00 |
| 14.07.2025 | 156,42 | 156,50 | 153,48 | 154,29 | -2,01% | 7.382.550,00 |
| 11.07.2025 | 159,00 | 159,17 | 157,15 | 157,46 | -1,02% | 5.907.658,00 |
| 10.07.2025 | 158,99 | 160,29 | 157,79 | 159,09 | -0,16% | 5.675.549,00 |
| 09.07.2025 | 159,40 | 161,48 | 158,25 | 159,35 | -0,06% | 4.190.120,00 |
| 08.07.2025 | 159,47 | 161,83 | 158,61 | 159,45 | 0,86% | 6.879.080,00 |
| 07.07.2025 | 161,11 | 161,49 | 157,57 | 158,09 | -2,54% | 7.187.449,00 |
| 03.07.2025 | 163,05 | 163,96 | 162,09 | 162,21 | -0,07% | 4.280.773,00 |
| 02.07.2025 | 159,68 | 162,79 | 158,80 | 162,32 | 1,83% | 8.916.394,00 |
| 01.07.2025 | 158,22 | 161,65 | 157,98 | 159,40 | 0,09% | 8.942.314,00 |
| 30.06.2025 | 158,39 | 159,86 | 157,80 | 159,26 | 0,45% | 7.988.244,00 |
| 27.06.2025 | 158,65 | 161,10 | 157,57 | 158,54 | 0,22% | 22.100.340,00 |
| 26.06.2025 | 156,50 | 158,42 | 155,91 | 158,19 | 1,45% | 6.256.514,00 |
| 25.06.2025 | 156,10 | 156,53 | 154,59 | 155,93 | 0,14% | 5.280.104,00 |
| 24.06.2025 | 154,73 | 156,30 | 154,15 | 155,71 | 1,68% | 7.692.670,00 |
| 23.06.2025 | 151,23 | 153,52 | 149,68 | 153,14 | 1,20% | 6.860.687,00 |
| 20.06.2025 | 154,23 | 155,12 | 150,63 | 151,32 | -1,50% | 15.501.852,00 |
| 18.06.2025 | 155,00 | 156,10 | 153,15 | 153,63 | -0,54% | 6.708.683,00 |
| 17.06.2025 | 156,65 | 157,58 | 154,39 | 154,46 | -1,54% | 7.146.944,00 |
| 16.06.2025 | 157,03 | 158,45 | 155,64 | 156,87 | 1,39% | 8.686.257,00 |
| 13.06.2025 | 156,34 | 157,17 | 154,44 | 154,72 | -2,51% | 8.446.444,00 |
| 12.06.2025 | 159,00 | 159,61 | 157,95 | 158,70 | -0,49% | 5.689.351,00 |
| 11.06.2025 | 160,00 | 162,14 | 157,70 | 159,48 | 0,22% | 8.859.937,00 |
| 10.06.2025 | 156,19 | 159,51 | 155,07 | 159,13 | 2,39% | 9.068.443,00 |
| 09.06.2025 | 151,81 | 156,12 | 151,17 | 155,41 | 4,13% | 10.589.377,00 |
| 06.06.2025 | 149,80 | 150,59 | 149,05 | 149,24 | 1,14% | 5.794.700,00 |
| 05.06.2025 | 148,80 | 150,08 | 147,00 | 147,56 | -1,00% | 5.613.181,00 |
| 04.06.2025 | 150,00 | 150,05 | 147,38 | 149,05 | 0,07% | 7.143.844,00 |
| 03.06.2025 | 146,71 | 149,78 | 145,52 | 148,94 | 1,58% | 6.164.120,00 |
| 02.06.2025 | 144,80 | 147,21 | 144,48 | 146,63 | 0,98% | 6.419.509,00 |
| 30.05.2025 | 148,00 | 148,02 | 143,48 | 145,20 | -2,12% | 13.755.571,00 |
| 29.05.2025 | 149,86 | 150,50 | 147,24 | 148,34 | 0,50% | 5.984.793,00 |
| 28.05.2025 | 148,82 | 149,49 | 147,36 | 147,60 | -0,69% | 7.032.262,00 |
| 27.05.2025 | 147,55 | 149,35 | 146,43 | 148,63 | 2,24% | 9.788.753,00 |
| 23.05.2025 | 143,42 | 146,49 | 141,77 | 145,38 | -1,35% | 8.994.607,00 |
| 22.05.2025 | 151,39 | 151,58 | 147,22 | 147,37 | -2,60% | 9.539.061,00 |
| 21.05.2025 | 153,58 | 156,13 | 150,83 | 151,31 | -1,63% | 9.684.483,00 |
| 20.05.2025 | 153,04 | 153,89 | 151,93 | 153,82 | 0,08% | 5.269.482,00 |
| 19.05.2025 | 150,55 | 153,82 | 150,11 | 153,70 | 0,79% | 7.241.083,00 |
| 16.05.2025 | 152,87 | 153,05 | 151,30 | 152,50 | -0,07% | 6.667.966,00 |
| 15.05.2025 | 151,71 | 153,39 | 150,18 | 152,61 | -0,24% | 6.941.187,00 |
| 14.05.2025 | 151,93 | 153,27 | 150,43 | 152,98 | 1,08% | 6.971.196,00 |
| 13.05.2025 | 152,01 | 153,29 | 150,96 | 151,34 | -0,51% | 10.160.946,00 |
| 12.05.2025 | 154,08 | 154,36 | 149,83 | 152,12 | 4,78% | 11.414.646,00 |
| 09.05.2025 | 145,66 | 146,98 | 144,60 | 145,18 | 0,06% | 6.217.069,00 |
| 08.05.2025 | 145,64 | 147,50 | 143,89 | 145,10 | 0,55% | 8.489.076,00 |
| 07.05.2025 | 140,38 | 144,70 | 140,25 | 144,30 | 3,15% | 10.202.537,00 |
| 06.05.2025 | 137,82 | 140,80 | 137,46 | 139,90 | 0,33% | 6.957.862,00 |
| 05.05.2025 | 138,30 | 140,77 | 138,29 | 139,44 | -0,26% | 7.165.260,00 |
| 02.05.2025 | 137,85 | 141,41 | 137,29 | 139,81 | 3,40% | 13.185.574,00 |
| 01.05.2025 | 138,79 | 138,96 | 134,87 | 135,21 | -8,92% | 22.836.553,00 |
| 30.04.2025 | 145,20 | 148,85 | 143,88 | 148,46 | 1,08% | 10.851.867,00 |
| 29.04.2025 | 146,66 | 148,26 | 145,52 | 146,88 | -0,50% | 6.691.951,00 |
| 28.04.2025 | 148,18 | 149,30 | 145,44 | 147,62 | -0,63% | 5.743.480,00 |
| 25.04.2025 | 146,08 | 149,20 | 146,08 | 148,56 | 0,92% | 5.145.633,00 |
| 24.04.2025 | 142,78 | 147,82 | 141,99 | 147,21 | 4,81% | 8.810.602,00 |
| 23.04.2025 | 142,58 | 143,88 | 139,78 | 140,46 | 1,24% | 9.073.488,00 |
| 22.04.2025 | 136,75 | 139,10 | 136,49 | 138,74 | 1,91% | 8.227.962,00 |
| 21.04.2025 | 134,73 | 136,55 | 133,36 | 136,14 | -0,38% | 8.128.290,00 |
| 17.04.2025 | 137,38 | 138,15 | 135,71 | 136,66 | 0,68% | 7.135.854,00 |
| 16.04.2025 | 133,68 | 137,31 | 131,79 | 135,74 | -2,06% | 10.417.222,00 |
| 15.04.2025 | 139,46 | 140,84 | 138,03 | 138,60 | -0,42% | 6.346.797,00 |
| 14.04.2025 | 142,75 | 143,11 | 136,83 | 139,19 | -0,04% | 6.930.331,00 |
| 11.04.2025 | 134,00 | 140,65 | 131,11 | 139,25 | 3,61% | 10.955.260,00 |
| 10.04.2025 | 137,01 | 139,06 | 129,29 | 134,40 | -6,40% | 14.898.763,00 |
| 09.04.2025 | 125,16 | 144,86 | 124,19 | 143,59 | 15,19% | 21.242.585,00 |
| 08.04.2025 | 131,13 | 135,29 | 121,74 | 124,66 | -3,90% | 14.965.907,00 |
| 07.04.2025 | 124,59 | 137,20 | 120,80 | 129,72 | 1,77% | 17.938.325,00 |
| 04.04.2025 | 134,34 | 135,86 | 126,68 | 127,46 | -8,58% | 19.018.564,00 |
| 03.04.2025 | 147,00 | 147,40 | 138,56 | 139,42 | -9,51% | 16.464.974,00 |
| 02.04.2025 | 150,79 | 155,46 | 150,37 | 154,08 | 0,67% | 5.377.181,00 |
| 01.04.2025 | 152,39 | 153,32 | 150,27 | 153,05 | -0,36% | 5.708.940,00 |
| 31.03.2025 | 150,80 | 153,85 | 147,88 | 153,61 | 0,58% | 8.613.591,00 |
| 28.03.2025 | 156,92 | 157,64 | 151,56 | 152,72 | -3,32% | 8.917.986,00 |
| 27.03.2025 | 158,21 | 159,25 | 155,75 | 157,97 | -0,27% | 6.101.990,00 |
| 26.03.2025 | 159,45 | 160,81 | 156,85 | 158,39 | -1,10% | 5.965.132,00 |
| 25.03.2025 | 159,88 | 161,47 | 159,42 | 160,15 | 0,04% | 3.978.200,00 |