168,915$
-0,64%
Echtzeit-Aktienkurs QUALCOMM Inc.
Bid:
Ask:
Aktienkurse zur QUALCOMM Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 161,82 | 165,00 | 161,50 | 164,14 | 1,81% | 7.997.458,00 |
| 15.09.2025 | 161,40 | 162,68 | 160,21 | 161,22 | -0,38% | 5.604.785,00 |
| 12.09.2025 | 161,33 | 162,33 | 159,58 | 161,83 | 0,20% | 5.430.605,00 |
| 11.09.2025 | 159,19 | 162,07 | 157,96 | 161,51 | 1,61% | 8.360.155,00 |
| 10.09.2025 | 158,62 | 159,21 | 156,61 | 158,95 | 0,18% | 8.256.930,00 |
| 09.09.2025 | 160,37 | 161,61 | 157,57 | 158,66 | -0,99% | 6.125.983,00 |
| 08.09.2025 | 160,29 | 160,29 | 158,01 | 160,24 | 0,25% | 7.019.709,00 |
| 05.09.2025 | 160,08 | 163,49 | 159,15 | 159,84 | 0,08% | 7.954.191,00 |
| 04.09.2025 | 156,20 | 159,86 | 154,47 | 159,71 | 1,55% | 7.781.194,00 |
| 03.09.2025 | 159,40 | 159,57 | 156,06 | 157,28 | -0,94% | 6.336.394,00 |
| 02.09.2025 | 157,82 | 158,94 | 154,60 | 158,78 | -1,21% | 7.520.324,00 |
| 29.08.2025 | 159,53 | 161,60 | 159,40 | 160,73 | -0,04% | 9.949.092,00 |
| 28.08.2025 | 159,91 | 161,22 | 159,03 | 160,80 | 0,64% | 8.156.289,00 |
| 27.08.2025 | 158,36 | 159,97 | 157,80 | 159,77 | 0,38% | 4.549.850,00 |
| 26.08.2025 | 157,66 | 159,96 | 157,41 | 159,17 | 1,76% | 9.173.048,00 |
| 25.08.2025 | 157,61 | 158,05 | 155,40 | 156,42 | -1,01% | 4.653.018,00 |
| 22.08.2025 | 154,83 | 159,89 | 154,56 | 158,01 | 2,52% | 7.711.478,00 |
| 21.08.2025 | 154,82 | 155,20 | 153,05 | 154,13 | -0,84% | 4.997.281,00 |
| 20.08.2025 | 156,39 | 156,64 | 153,46 | 155,44 | -0,52% | 7.151.699,00 |
| 19.08.2025 | 159,07 | 159,43 | 156,05 | 156,25 | -1,67% | 6.396.532,00 |
| 18.08.2025 | 157,78 | 159,75 | 157,24 | 158,90 | 0,67% | 4.774.409,00 |
| 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 |