201,479$
0,70%
Echtzeit-Aktienkurs QUALCOMM Inc.
Bid:
Ask:
Aktienkurse zur QUALCOMM Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 201,65 | 207,40 | 199,16 | 201,49 | 0,70% | 25.876.820,00 |
| 14.05.2026 | 208,51 | 209,53 | 199,66 | 200,08 | -6,14% | 24.883.884,00 |
| 13.05.2026 | 216,63 | 219,49 | 207,15 | 213,17 | 1,36% | 26.226.304,00 |
| 12.05.2026 | 229,84 | 230,00 | 202,00 | 210,31 | -11,46% | 38.590.144,00 |
| 11.05.2026 | 232,01 | 247,90 | 231,20 | 237,53 | 8,42% | 45.473.982,00 |
| 08.05.2026 | 213,00 | 228,05 | 208,63 | 219,09 | 8,17% | 37.849.999,00 |
| 07.05.2026 | 190,67 | 223,66 | 187,64 | 202,55 | 5,18% | 51.092.198,00 |
| 06.05.2026 | 195,18 | 197,50 | 188,22 | 192,57 | 3,23% | 30.145.048,00 |
| 05.05.2026 | 167,65 | 187,22 | 164,79 | 186,55 | 10,79% | 34.274.858,00 |
| 04.05.2026 | 177,22 | 180,49 | 166,83 | 168,38 | -4,88% | 23.117.408,00 |
| 01.05.2026 | 179,13 | 179,99 | 171,15 | 177,01 | -1,43% | 21.111.476,00 |
| 30.04.2026 | 172,05 | 186,89 | 163,56 | 179,58 | 15,12% | 61.132.672,00 |
| 29.04.2026 | 151,45 | 157,29 | 151,00 | 156,00 | 4,00% | 37.571.189,00 |
| 28.04.2026 | 145,08 | 151,50 | 144,00 | 150,00 | -0,17% | 22.921.334,00 |
| 27.04.2026 | 156,30 | 161,00 | 147,05 | 150,26 | 0,95% | 41.743.958,00 |
| 24.04.2026 | 145,48 | 151,54 | 143,58 | 148,85 | 11,12% | 29.449.568,00 |
| 23.04.2026 | 136,00 | 136,99 | 132,05 | 133,95 | -1,56% | 10.164.899,00 |
| 22.04.2026 | 136,64 | 137,49 | 135,55 | 136,07 | 0,38% | 9.432.669,00 |
| 21.04.2026 | 138,12 | 138,26 | 135,05 | 135,56 | -1,43% | 11.874.602,00 |
| 20.04.2026 | 136,41 | 138,50 | 136,08 | 137,52 | 0,97% | 7.953.827,00 |
| 17.04.2026 | 136,69 | 136,97 | 134,41 | 136,20 | 1,29% | 9.667.577,00 |
| 16.04.2026 | 131,79 | 135,70 | 131,79 | 134,47 | 1,07% | 8.163.727,00 |
| 15.04.2026 | 133,44 | 134,34 | 132,28 | 133,05 | 0,16% | 9.691.504,00 |
| 14.04.2026 | 132,20 | 132,94 | 131,05 | 132,84 | 1,22% | 7.608.292,00 |
| 13.04.2026 | 128,00 | 131,30 | 126,46 | 131,24 | 2,48% | 8.614.997,00 |
| 10.04.2026 | 128,80 | 130,61 | 127,85 | 128,06 | 0,24% | 8.427.437,00 |
| 09.04.2026 | 127,26 | 128,59 | 126,80 | 127,75 | 0,19% | 9.352.747,00 |
| 08.04.2026 | 128,65 | 128,88 | 125,62 | 127,51 | 2,77% | 12.535.801,00 |
| 07.04.2026 | 125,07 | 125,41 | 121,99 | 124,07 | -1,32% | 8.840.394,00 |
| 06.04.2026 | 126,56 | 127,43 | 123,71 | 125,73 | -0,84% | 8.038.584,00 |
| 02.04.2026 | 125,23 | 127,00 | 124,01 | 126,80 | -0,38% | 8.575.338,00 |
| 01.04.2026 | 128,00 | 130,23 | 126,98 | 127,28 | -1,16% | 10.210.654,00 |
| 31.03.2026 | 128,40 | 129,29 | 125,78 | 128,78 | 1,35% | 12.219.780,00 |
| 30.03.2026 | 127,45 | 128,60 | 126,34 | 127,07 | -0,03% | 11.555.924,00 |
| 27.03.2026 | 129,89 | 130,04 | 126,68 | 127,11 | -2,63% | 8.964.912,00 |
| 26.03.2026 | 128,79 | 132,34 | 128,31 | 130,54 | 0,15% | 11.912.537,00 |
| 25.03.2026 | 130,16 | 131,93 | 129,95 | 130,35 | 1,31% | 6.669.443,00 |
| 24.03.2026 | 128,34 | 129,18 | 127,31 | 128,67 | 0,25% | 8.409.239,00 |
| 23.03.2026 | 133,15 | 133,97 | 127,41 | 128,35 | -1,19% | 11.431.608,00 |
| 20.03.2026 | 131,31 | 132,75 | 129,77 | 129,90 | -1,05% | 78.568.037,00 |
| 19.03.2026 | 129,14 | 132,68 | 128,90 | 131,28 | 0,62% | 9.846.723,00 |
| 18.03.2026 | 130,73 | 132,74 | 129,93 | 130,47 | -0,85% | 9.894.337,00 |
| 17.03.2026 | 133,52 | 134,05 | 131,18 | 131,59 | 1,70% | 10.544.277,00 |
| 16.03.2026 | 131,07 | 131,87 | 128,94 | 129,39 | -0,33% | 10.132.856,00 |
| 13.03.2026 | 131,15 | 133,41 | 129,22 | 129,82 | -1,01% | 7.786.745,00 |
| 12.03.2026 | 133,47 | 134,87 | 130,61 | 131,15 | -2,21% | 9.162.772,00 |
| 11.03.2026 | 136,45 | 138,20 | 133,96 | 134,12 | -0,80% | 7.840.195,00 |
| 10.03.2026 | 134,70 | 136,75 | 132,16 | 135,20 | -2,11% | 10.431.807,00 |
| 09.03.2026 | 133,49 | 138,58 | 132,46 | 138,11 | 1,78% | 12.288.575,00 |
| 06.03.2026 | 134,17 | 137,18 | 133,42 | 135,69 | -0,96% | 9.189.960,00 |
| 05.03.2026 | 137,59 | 139,66 | 135,80 | 137,00 | -1,80% | 8.958.718,00 |
| 04.03.2026 | 138,22 | 139,89 | 137,42 | 139,51 | 1,00% | 9.180.322,00 |
| 03.03.2026 | 138,27 | 139,20 | 136,30 | 138,13 | -2,06% | 10.339.248,00 |
| 02.03.2026 | 137,83 | 142,01 | 136,89 | 141,03 | -0,93% | 8.938.393,00 |
| 27.02.2026 | 142,86 | 143,91 | 141,35 | 142,36 | -2,22% | 12.415.146,00 |
| 26.02.2026 | 145,92 | 146,94 | 144,52 | 145,59 | -0,16% | 8.627.620,00 |
| 25.02.2026 | 145,60 | 146,02 | 144,02 | 145,82 | 0,72% | 7.346.535,00 |
| 24.02.2026 | 142,55 | 146,37 | 142,06 | 144,78 | 3,11% | 10.996.085,00 |
| 23.02.2026 | 141,97 | 144,06 | 139,64 | 140,41 | -1,73% | 8.250.428,00 |
| 20.02.2026 | 140,30 | 144,07 | 140,10 | 142,88 | 1,14% | 10.265.141,00 |
| 19.02.2026 | 141,88 | 142,32 | 139,90 | 141,27 | -1,38% | 8.219.408,00 |
| 18.02.2026 | 143,50 | 144,48 | 140,72 | 143,24 | 0,43% | 9.944.518,00 |
| 17.02.2026 | 141,00 | 143,50 | 140,01 | 142,63 | 1,37% | 10.670.747,00 |
| 13.02.2026 | 137,12 | 141,48 | 136,74 | 140,70 | 1,61% | 13.134.422,00 |
| 12.02.2026 | 140,86 | 141,50 | 136,74 | 138,47 | -1,82% | 12.416.602,00 |
| 11.02.2026 | 140,03 | 142,39 | 139,11 | 141,04 | 0,68% | 9.379.251,00 |
| 10.02.2026 | 138,15 | 140,41 | 136,79 | 140,09 | 0,83% | 9.762.893,00 |
| 09.02.2026 | 137,10 | 139,94 | 136,50 | 138,93 | 1,16% | 11.022.743,00 |
| 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% | 9.142.912,00 |
| 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% | 7.899.156,00 |
| 13.01.2026 | 166,98 | 168,35 | 164,97 | 165,29 | -2,35% | 9.846.570,00 |
| 12.01.2026 | 175,88 | 175,88 | 169,24 | 169,27 | -4,79% | 13.512.644,00 |
| 09.01.2026 | 178,12 | 179,44 | 174,80 | 177,78 | -2,25% | 9.422.162,00 |
| 08.01.2026 | 178,80 | 184,31 | 176,20 | 181,87 | 0,93% | 7.997.654,00 |
| 07.01.2026 | 182,39 | 184,07 | 177,11 | 180,19 | -1,24% | 9.725.206,00 |
| 06.01.2026 | 177,21 | 184,45 | 176,62 | 182,45 | 3,48% | 10.664.115,00 |
| 05.01.2026 | 175,46 | 178,85 | 174,01 | 176,31 | 1,93% | 8.157.698,00 |
| 02.01.2026 | 173,80 | 174,68 | 172,20 | 172,98 | 1,13% | 6.448.625,00 |
| 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% | 3.374.944,00 |
| 29.12.2025 | 174,01 | 175,19 | 172,79 | 173,43 | -0,79% | 3.218.315,00 |
| 26.12.2025 | 175,00 | 175,50 | 174,35 | 174,81 | 0,02% | 2.439.468,00 |
| 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% | 4.681.161,00 |