170,890$
-1,17%
Echtzeit-Aktienkurs QUALCOMM
Bid:
Ask:
Aktienkurse zur QUALCOMM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 172,09 | 173,49 | 168,76 | 170,85 | -1,19% | 8.549.119,00 |
| 07.11.2024 | 180,27 | 182,10 | 171,63 | 172,91 | -3,10% | 23.586.315,00 |
| 06.11.2024 | 169,25 | 178,45 | 168,67 | 178,45 | 7,56% | 17.661.921,00 |
| 05.11.2024 | 165,00 | 167,59 | 164,25 | 165,91 | 0,42% | 5.373.163,00 |
| 04.11.2024 | 165,06 | 167,50 | 163,63 | 165,22 | -0,03% | 4.100.961,00 |
| 01.11.2024 | 163,08 | 166,09 | 162,77 | 165,27 | 1,54% | 6.498.125,00 |
| 31.10.2024 | 167,62 | 167,78 | 162,08 | 162,77 | -2,89% | 10.261.236,00 |
| 30.10.2024 | 169,92 | 171,74 | 167,53 | 167,62 | -4,76% | 8.819.735,00 |
| 29.10.2024 | 172,20 | 176,57 | 171,26 | 176,00 | 2,19% | 6.427.746,00 |
| 28.10.2024 | 169,42 | 173,15 | 169,37 | 172,22 | 1,15% | 5.024.581,00 |
| 25.10.2024 | 170,27 | 173,18 | 169,81 | 170,27 | 1,29% | 5.496.607,00 |
| 24.10.2024 | 166,61 | 168,94 | 165,53 | 168,10 | 0,90% | 4.933.426,00 |
| 23.10.2024 | 169,34 | 172,64 | 164,30 | 166,60 | -3,80% | 9.788.217,00 |
| 22.10.2024 | 169,01 | 173,48 | 168,23 | 173,18 | 2,47% | 7.313.047,00 |
| 21.10.2024 | 169,63 | 170,17 | 166,07 | 169,01 | -1,12% | 7.297.738,00 |
| 18.10.2024 | 172,11 | 172,58 | 169,42 | 170,92 | -0,11% | 6.432.721,00 |
| 17.10.2024 | 175,62 | 175,62 | 171,02 | 171,10 | -0,22% | 6.093.179,00 |
| 16.10.2024 | 174,62 | 174,67 | 170,22 | 171,48 | -1,50% | 6.495.701,00 |
| 15.10.2024 | 177,22 | 179,83 | 172,75 | 174,09 | -2,24% | 12.910.401,00 |
| 14.10.2024 | 171,34 | 178,87 | 170,90 | 178,08 | 4,77% | 9.933.613,00 |
| 11.10.2024 | 168,00 | 170,43 | 166,87 | 169,98 | 0,87% | 3.801.395,00 |
| 10.10.2024 | 167,23 | 168,75 | 165,33 | 168,52 | -1,00% | 5.048.030,00 |
| 09.10.2024 | 165,95 | 170,30 | 164,66 | 170,22 | 2,33% | 5.486.488,00 |
| 08.10.2024 | 164,86 | 167,72 | 163,66 | 166,34 | -0,36% | 7.843.548,00 |
| 07.10.2024 | 167,63 | 168,72 | 165,74 | 166,94 | -1,16% | 4.359.327,00 |
| 04.10.2024 | 172,55 | 172,80 | 166,48 | 168,90 | -0,02% | 6.588.668,00 |
| 03.10.2024 | 165,95 | 169,53 | 165,66 | 168,93 | 0,37% | 6.260.212,00 |
| 02.10.2024 | 166,15 | 169,75 | 165,15 | 168,31 | 1,52% | 4.484.587,00 |
| 01.10.2024 | 169,80 | 170,29 | 164,08 | 165,79 | -2,51% | 8.277.568,00 |
| 30.09.2024 | 171,37 | 172,23 | 167,75 | 170,05 | -0,05% | 8.103.000,00 |
| 27.09.2024 | 173,00 | 173,45 | 169,83 | 170,13 | -1,47% | 5.880.662,00 |
| 26.09.2024 | 174,91 | 175,75 | 166,78 | 172,66 | 2,61% | 8.474.993,00 |
| 25.09.2024 | 166,28 | 168,59 | 165,76 | 168,27 | 0,80% | 5.095.502,00 |
| 24.09.2024 | 167,42 | 169,36 | 165,98 | 166,93 | 0,58% | 9.666.799,00 |
| 23.09.2024 | 168,42 | 169,98 | 165,35 | 165,96 | -1,75% | 9.810.047,00 |
| 20.09.2024 | 172,69 | 173,07 | 164,30 | 168,92 | -2,87% | 27.546.386,00 |
| 19.09.2024 | 174,42 | 176,80 | 172,49 | 173,92 | 3,34% | 10.900.028,00 |
| 18.09.2024 | 169,52 | 172,42 | 167,70 | 168,30 | -0,24% | 5.877.581,00 |
| 17.09.2024 | 168,88 | 169,50 | 166,08 | 168,70 | 1,25% | 5.828.016,00 |
| 16.09.2024 | 164,93 | 167,34 | 163,79 | 166,61 | -0,67% | 6.510.034,00 |
| 13.09.2024 | 165,81 | 168,30 | 165,44 | 167,73 | 1,67% | 4.049.902,00 |
| 12.09.2024 | 165,88 | 166,31 | 162,90 | 164,98 | -0,99% | 6.045.562,00 |
| 11.09.2024 | 162,36 | 166,90 | 159,25 | 166,63 | 3,06% | 8.275.440,00 |
| 10.09.2024 | 160,00 | 162,06 | 157,68 | 161,68 | 0,55% | 7.918.073,00 |
| 09.09.2024 | 161,09 | 162,37 | 158,57 | 160,80 | 1,65% | 7.494.915,00 |
| 06.09.2024 | 162,74 | 163,19 | 157,13 | 158,19 | -3,37% | 10.703.047,00 |
| 05.09.2024 | 163,08 | 165,80 | 161,85 | 163,70 | -0,99% | 5.599.989,00 |
| 04.09.2024 | 163,00 | 168,24 | 162,63 | 165,33 | 1,27% | 6.737.013,00 |
| 03.09.2024 | 171,88 | 172,16 | 162,00 | 163,26 | -6,87% | 11.620.265,00 |
| 30.08.2024 | 172,29 | 175,46 | 170,80 | 175,30 | 3,43% | 11.110.813,00 |
| 29.08.2024 | 173,42 | 176,36 | 168,93 | 169,49 | -1,37% | 12.514.154,00 |
| 28.08.2024 | 174,38 | 175,72 | 169,63 | 171,85 | -1,20% | 6.534.566,00 |
| 27.08.2024 | 169,17 | 174,44 | 168,27 | 173,93 | 2,62% | 6.498.782,00 |
| 26.08.2024 | 171,97 | 172,38 | 168,53 | 169,49 | -2,31% | 7.437.611,00 |
| 23.08.2024 | 171,76 | 174,62 | 170,63 | 173,50 | 2,66% | 6.823.561,00 |
| 22.08.2024 | 174,30 | 174,59 | 168,38 | 169,00 | -3,00% | 6.743.476,00 |
| 21.08.2024 | 172,99 | 174,87 | 172,08 | 174,22 | 1,23% | 6.309.503,00 |
| 20.08.2024 | 173,86 | 175,43 | 171,15 | 172,11 | -1,23% | 6.222.388,00 |
| 19.08.2024 | 171,57 | 174,32 | 168,74 | 174,26 | 1,21% | 6.708.083,00 |
| 16.08.2024 | 172,29 | 173,38 | 170,63 | 172,18 | -0,67% | 5.435.739,00 |
| 15.08.2024 | 171,75 | 174,64 | 170,61 | 173,34 | 3,70% | 10.752.143,00 |
| 14.08.2024 | 170,64 | 171,26 | 164,72 | 167,15 | -1,37% | 7.208.248,00 |
| 13.08.2024 | 164,30 | 169,56 | 163,28 | 169,47 | 4,04% | 11.102.075,00 |
| 12.08.2024 | 160,56 | 163,39 | 157,42 | 162,89 | -0,97% | 8.548.033,00 |
| 09.08.2024 | 164,07 | 165,89 | 161,98 | 164,48 | -0,28% | 4.824.606,00 |
| 08.08.2024 | 160,74 | 165,59 | 157,87 | 164,95 | 5,66% | 9.590.873,00 |
| 07.08.2024 | 163,58 | 164,32 | 155,50 | 156,12 | -1,64% | 9.266.867,00 |
| 06.08.2024 | 158,42 | 163,63 | 156,50 | 158,72 | 0,49% | 9.301.031,00 |
| 05.08.2024 | 153,27 | 162,82 | 151,39 | 157,95 | -0,85% | 12.733.905,00 |
| 02.08.2024 | 160,52 | 164,26 | 157,53 | 159,31 | -2,86% | 16.618.860,00 |
| 01.08.2024 | 171,76 | 176,97 | 161,33 | 164,00 | -9,37% | 24.795.022,00 |
| 31.07.2024 | 175,58 | 181,08 | 173,41 | 180,95 | 8,39% | 19.222.187,00 |
| 30.07.2024 | 179,34 | 179,40 | 166,77 | 166,94 | -6,55% | 15.338.918,00 |
| 29.07.2024 | 181,50 | 182,64 | 177,85 | 178,64 | -0,78% | 6.051.554,00 |
| 26.07.2024 | 179,01 | 181,30 | 177,57 | 180,05 | 2,66% | 6.567.842,00 |
| 25.07.2024 | 179,62 | 180,24 | 173,27 | 175,39 | -3,14% | 12.700.063,00 |
| 24.07.2024 | 189,34 | 189,61 | 180,69 | 181,07 | -6,35% | 13.295.252,00 |
| 23.07.2024 | 194,20 | 196,24 | 192,15 | 193,35 | -0,83% | 5.796.721,00 |
| 22.07.2024 | 191,00 | 195,50 | 189,05 | 194,97 | 4,70% | 7.590.017,00 |
| 19.07.2024 | 191,69 | 193,09 | 185,76 | 186,21 | -2,74% | 9.195.710,00 |
| 18.07.2024 | 193,78 | 193,90 | 186,95 | 191,46 | -0,07% | 9.960.596,00 |
| 17.07.2024 | 199,73 | 200,00 | 190,56 | 191,60 | -8,61% | 16.156.207,00 |
| 16.07.2024 | 210,00 | 211,09 | 206,62 | 209,64 | 0,70% | 5.998.488,00 |
| 15.07.2024 | 203,00 | 209,24 | 202,79 | 208,18 | 2,84% | 7.463.726,00 |
| 12.07.2024 | 201,66 | 206,08 | 200,25 | 202,43 | 1,29% | 7.217.219,00 |
| 11.07.2024 | 210,02 | 210,13 | 199,77 | 199,85 | -4,29% | 8.602.248,00 |
| 10.07.2024 | 208,74 | 209,24 | 206,56 | 208,80 | 0,81% | 5.159.400,00 |
| 09.07.2024 | 206,48 | 208,55 | 204,66 | 207,12 | -0,37% | 5.276.289,00 |
| 08.07.2024 | 207,24 | 210,44 | 206,15 | 207,89 | 1,04% | 6.920.442,00 |
| 05.07.2024 | 205,85 | 206,75 | 203,98 | 205,75 | 0,95% | 6.375.172,00 |
| 03.07.2024 | 202,68 | 204,86 | 200,44 | 203,81 | 1,82% | 4.996.211,00 |
| 02.07.2024 | 198,25 | 200,48 | 197,09 | 200,16 | 0,06% | 5.632.945,00 |
| 01.07.2024 | 199,47 | 200,67 | 196,08 | 200,03 | 0,43% | 6.800.566,00 |
| 28.06.2024 | 196,00 | 203,94 | 195,61 | 199,18 | 2,07% | 15.547.484,00 |
| 27.06.2024 | 196,87 | 198,57 | 193,84 | 195,15 | -1,10% | 11.936.570,00 |
| 26.06.2024 | 200,31 | 201,15 | 195,70 | 197,33 | -2,39% | 10.023.790,00 |
| 25.06.2024 | 203,14 | 203,15 | 199,17 | 202,17 | 0,66% | 12.053.664,00 |
| 24.06.2024 | 206,91 | 207,03 | 200,24 | 200,84 | -5,50% | 16.087.747,00 |
| 21.06.2024 | 211,76 | 215,47 | 209,41 | 212,53 | -1,36% | 22.741.323,00 |
| 20.06.2024 | 224,20 | 225,90 | 212,84 | 215,47 | -5,12% | 18.701.196,00 |