146,612$
0,97%
Echtzeit-Aktienkurs QUALCOMM
Bid:
Ask:
Aktienkurse zur QUALCOMM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 144,80 | 147,21 | 144,48 | 146,63 | 0,98% | 6.409.596,00 |
| 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 |
| 24.03.2025 | 160,00 | 161,00 | 158,80 | 160,08 | 2,08% | 6.033.350,00 |
| 21.03.2025 | 154,98 | 157,42 | 153,56 | 156,82 | -0,72% | 10.949.252,00 |
| 20.03.2025 | 158,00 | 159,12 | 156,52 | 157,95 | -0,20% | 5.089.255,00 |
| 19.03.2025 | 156,43 | 160,52 | 155,06 | 158,26 | 1,26% | 5.870.969,00 |
| 18.03.2025 | 157,95 | 159,73 | 155,92 | 156,29 | -1,05% | 6.898.367,00 |
| 17.03.2025 | 155,60 | 158,72 | 155,44 | 157,95 | 0,87% | 5.781.412,00 |
| 14.03.2025 | 153,56 | 156,95 | 153,54 | 156,58 | 3,05% | 5.309.435,00 |
| 13.03.2025 | 152,60 | 155,63 | 150,42 | 151,94 | -0,56% | 5.861.709,00 |
| 12.03.2025 | 154,21 | 155,86 | 151,92 | 152,80 | -0,20% | 7.117.435,00 |
| 11.03.2025 | 154,85 | 156,23 | 150,86 | 153,10 | -1,21% | 8.692.939,00 |
| 10.03.2025 | 157,35 | 159,26 | 152,61 | 154,98 | -3,87% | 10.139.920,00 |
| 07.03.2025 | 155,22 | 161,82 | 155,22 | 161,22 | 3,32% | 8.727.617,00 |
| 06.03.2025 | 154,11 | 157,88 | 154,09 | 156,04 | -1,55% | 7.808.129,00 |
| 05.03.2025 | 155,04 | 159,15 | 153,03 | 158,49 | 2,61% | 6.786.851,00 |
| 04.03.2025 | 155,27 | 157,20 | 151,35 | 154,46 | 0,55% | 8.956.839,00 |
| 03.03.2025 | 158,99 | 160,08 | 152,52 | 153,62 | -2,26% | 9.601.853,00 |
| 28.02.2025 | 155,10 | 157,31 | 153,40 | 157,17 | 1,77% | 10.149.470,00 |
| 27.02.2025 | 162,34 | 163,25 | 154,10 | 154,44 | -4,73% | 10.807.193,00 |
| 26.02.2025 | 161,83 | 164,14 | 160,93 | 162,10 | 0,55% | 9.161.867,00 |
| 25.02.2025 | 161,66 | 163,33 | 159,44 | 161,22 | 0,07% | 8.244.945,00 |
| 24.02.2025 | 165,91 | 166,59 | 160,99 | 161,10 | -2,62% | 9.827.839,00 |
| 21.02.2025 | 174,98 | 175,43 | 165,21 | 165,43 | -4,76% | 12.531.871,00 |
| 20.02.2025 | 176,00 | 176,39 | 172,90 | 173,70 | -0,87% | 6.316.412,00 |
| 19.02.2025 | 173,99 | 176,50 | 173,35 | 175,22 | 0,91% | 6.849.614,00 |
| 18.02.2025 | 173,26 | 173,72 | 171,24 | 173,64 | 1,10% | 7.292.649,00 |
| 17.02.2025 | 171,60 | 171,81 | 171,54 | 171,74 | -0,28% | - |
| 14.02.2025 | 172,60 | 172,82 | 171,04 | 172,23 | 0,05% | 4.691.344,00 |
| 13.02.2025 | 170,19 | 172,36 | 169,47 | 172,15 | 1,09% | 6.362.183,00 |
| 12.02.2025 | 169,55 | 170,93 | 168,24 | 170,29 | -0,99% | 5.505.696,00 |
| 11.02.2025 | 169,65 | 172,70 | 169,11 | 171,99 | 0,37% | 6.588.067,00 |
| 10.02.2025 | 169,73 | 171,80 | 169,00 | 171,36 | 2,02% | 6.237.693,00 |
| 07.02.2025 | 169,83 | 171,30 | 166,06 | 167,96 | -0,80% | 7.841.658,00 |
| 06.02.2025 | 167,84 | 169,49 | 165,40 | 169,32 | -3,72% | 16.293.503,00 |
| 05.02.2025 | 173,00 | 177,00 | 169,90 | 175,86 | 1,63% | 15.420.587,00 |
| 04.02.2025 | 168,50 | 173,79 | 168,50 | 173,04 | 1,64% | 5.457.922,00 |
| 03.02.2025 | 168,88 | 172,58 | 168,06 | 170,24 | -1,56% | 7.447.086,00 |
| 31.01.2025 | 172,51 | 176,79 | 172,29 | 172,93 | 0,58% | 7.808.977,00 |
| 30.01.2025 | 172,34 | 173,54 | 170,97 | 171,93 | 0,13% | 6.010.556,00 |
| 29.01.2025 | 171,55 | 173,49 | 170,22 | 171,71 | 0,09% | 5.118.924,00 |
| 28.01.2025 | 170,22 | 173,49 | 169,81 | 171,55 | 0,22% | 8.720.168,00 |
| 27.01.2025 | 172,10 | 172,20 | 167,28 | 171,18 | -0,54% | 15.632.612,00 |
| 24.01.2025 | 175,10 | 175,20 | 171,94 | 172,11 | -1,29% | 5.825.772,00 |
| 23.01.2025 | 170,38 | 174,38 | 169,38 | 174,36 | 2,42% | 7.172.321,00 |
| 22.01.2025 | 168,32 | 172,09 | 168,19 | 170,24 | 1,78% | 7.281.689,00 |
| 21.01.2025 | 166,00 | 168,68 | 165,35 | 167,27 | 1,65% | 7.380.518,00 |
| 17.01.2025 | 165,38 | 165,61 | 163,10 | 164,56 | 1,94% | 8.097.475,00 |
| 16.01.2025 | 165,35 | 165,84 | 161,28 | 161,43 | -1,81% | 7.188.856,00 |
| 15.01.2025 | 162,10 | 165,45 | 162,09 | 164,41 | 3,06% | 9.284.034,00 |
| 14.01.2025 | 160,14 | 161,01 | 156,56 | 159,53 | 1,53% | 6.476.497,00 |
| 13.01.2025 | 155,22 | 157,37 | 154,80 | 157,13 | 0,10% | 5.714.689,00 |
| 10.01.2025 | 157,70 | 158,28 | 155,55 | 156,98 | -1,32% | 6.236.809,00 |
| 08.01.2025 | 160,05 | 160,19 | 156,94 | 159,08 | -0,90% | 7.731.918,00 |