83,570$
-2,86%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 86,01 | 86,01 | 82,63 | 83,57 | -2,86% | 127.748,00 |
| 29.01.2025 | 84,21 | 88,41 | 82,51 | 86,03 | 0,29% | 5.751.214,00 |
| 28.01.2025 | 88,30 | 89,18 | 85,29 | 85,78 | -2,11% | 4.425.359,00 |
| 27.01.2025 | 90,16 | 91,03 | 87,00 | 87,63 | -1,47% | 4.223.979,00 |
| 24.01.2025 | 90,58 | 91,33 | 88,45 | 88,94 | -1,80% | 3.889.812,00 |
| 23.01.2025 | 86,82 | 90,92 | 86,76 | 90,57 | 4,00% | 4.133.236,00 |
| 22.01.2025 | 87,86 | 89,07 | 86,72 | 87,09 | -0,56% | 2.270.098,00 |
| 21.01.2025 | 87,39 | 89,13 | 85,53 | 87,58 | 4,00% | 4.945.336,00 |
| 17.01.2025 | 78,00 | 84,48 | 77,21 | 84,21 | 14,43% | 10.027.136,00 |
| 16.01.2025 | 74,51 | 74,73 | 73,33 | 73,59 | -0,77% | 1.628.736,00 |
| 15.01.2025 | 73,81 | 75,05 | 73,61 | 74,16 | 1,84% | 1.463.984,00 |
| 14.01.2025 | 72,40 | 73,03 | 71,75 | 72,82 | 1,27% | 3.111.200,00 |
| 13.01.2025 | 71,69 | 72,22 | 70,35 | 71,91 | 0,31% | 2.065.663,00 |
| 10.01.2025 | 72,65 | 72,91 | 71,27 | 71,69 | -1,90% | 5.330.065,00 |
| 08.01.2025 | 73,13 | 73,33 | 71,83 | 73,08 | -0,75% | 3.260.837,00 |
| 07.01.2025 | 72,68 | 74,20 | 72,36 | 73,63 | 2,07% | 2.607.889,00 |
| 06.01.2025 | 71,10 | 72,87 | 71,07 | 72,14 | 2,14% | 2.480.979,00 |
| 03.01.2025 | 69,90 | 71,10 | 69,30 | 70,63 | 1,25% | 3.891.410,00 |
| 02.01.2025 | 70,72 | 70,98 | 69,20 | 69,76 | -0,24% | 1.803.874,00 |
| 31.12.2024 | 70,00 | 70,39 | 69,21 | 69,93 | 0,29% | 2.671.194,00 |
| 30.12.2024 | 70,58 | 70,58 | 69,09 | 69,73 | -2,37% | 2.328.416,00 |
| 27.12.2024 | 71,79 | 71,80 | 70,69 | 71,42 | -0,29% | 2.038.269,00 |
| 26.12.2024 | 71,00 | 72,25 | 70,42 | 71,63 | 0,18% | 1.843.946,00 |
| 24.12.2024 | 71,78 | 72,21 | 70,81 | 71,50 | -0,06% | 973.753,00 |
| 23.12.2024 | 70,82 | 72,98 | 70,74 | 71,54 | 0,97% | 3.938.273,00 |
| 20.12.2024 | 68,91 | 71,32 | 68,18 | 70,85 | 2,98% | 30.048.964,00 |
| 19.12.2024 | 68,69 | 69,73 | 68,40 | 68,80 | 0,47% | 3.886.689,00 |
| 18.12.2024 | 71,05 | 71,32 | 68,10 | 68,48 | -3,48% | 3.358.781,00 |
| 17.12.2024 | 70,27 | 71,32 | 69,82 | 70,95 | 0,92% | 2.823.908,00 |
| 16.12.2024 | 69,48 | 70,89 | 68,51 | 70,30 | 1,02% | 2.630.734,00 |
| 13.12.2024 | 70,15 | 70,25 | 68,14 | 69,59 | -0,07% | 2.631.489,00 |
| 12.12.2024 | 68,32 | 69,92 | 67,71 | 69,64 | 0,84% | 1.860.953,00 |
| 11.12.2024 | 69,00 | 69,72 | 68,70 | 69,06 | 0,67% | 1.609.613,00 |
| 10.12.2024 | 70,26 | 70,26 | 68,32 | 68,60 | -1,31% | 1.781.805,00 |
| 09.12.2024 | 67,85 | 70,84 | 67,30 | 69,51 | 1,73% | 2.339.479,00 |
| 06.12.2024 | 69,19 | 69,58 | 64,54 | 68,33 | -0,52% | 4.500.641,00 |
| 05.12.2024 | 70,15 | 70,57 | 68,45 | 68,69 | -1,98% | 1.359.792,00 |
| 04.12.2024 | 71,77 | 71,77 | 69,88 | 70,08 | -0,50% | 1.690.391,00 |
| 03.12.2024 | 70,22 | 70,71 | 69,88 | 70,43 | -0,52% | 1.571.054,00 |
| 02.12.2024 | 69,32 | 71,55 | 69,25 | 70,80 | 2,53% | 1.922.458,00 |
| 29.11.2024 | 68,53 | 70,12 | 68,50 | 69,05 | 0,95% | 1.018.977,00 |
| 27.11.2024 | 68,17 | 69,00 | 67,79 | 68,40 | 0,37% | 1.249.861,00 |
| 26.11.2024 | 69,95 | 69,95 | 67,58 | 68,15 | -2,24% | 1.762.111,00 |
| 25.11.2024 | 70,11 | 70,78 | 69,36 | 69,71 | 0,66% | 2.249.675,00 |
| 22.11.2024 | 68,00 | 69,46 | 67,94 | 69,25 | 2,02% | 1.885.884,00 |
| 21.11.2024 | 66,40 | 67,93 | 65,33 | 67,88 | 3,38% | 395.645,00 |
| 20.11.2024 | 65,76 | 67,30 | 64,98 | 65,66 | -0,94% | 2.087.284,00 |
| 19.11.2024 | 65,72 | 66,60 | 65,72 | 66,28 | -0,06% | 1.341.046,00 |
| 18.11.2024 | 65,86 | 66,92 | 65,62 | 66,32 | 1,08% | 1.618.587,00 |
| 15.11.2024 | 65,63 | 66,58 | 65,50 | 65,61 | -1,04% | 1.893.064,00 |
| 14.11.2024 | 66,10 | 66,79 | 65,66 | 66,30 | 1,08% | 1.768.922,00 |
| 13.11.2024 | 66,46 | 67,02 | 65,35 | 65,59 | -2,50% | 1.958.031,00 |
| 12.11.2024 | 67,80 | 68,85 | 67,16 | 67,27 | -2,14% | 1.725.730,00 |
| 11.11.2024 | 70,20 | 70,20 | 67,94 | 68,74 | -2,29% | 2.531.589,00 |
| 08.11.2024 | 71,75 | 71,97 | 70,19 | 70,35 | -2,37% | 1.548.255,00 |
| 07.11.2024 | 73,05 | 73,50 | 71,80 | 72,06 | -1,17% | 2.182.717,00 |
| 06.11.2024 | 72,38 | 73,79 | 72,12 | 72,91 | 1,55% | 1.295.408,00 |
| 05.11.2024 | 70,93 | 72,41 | 70,90 | 71,80 | 0,59% | 1.177.295,00 |
| 04.11.2024 | 71,48 | 72,60 | 71,00 | 71,38 | -0,67% | 1.425.819,00 |
| 01.11.2024 | 71,25 | 73,08 | 71,25 | 71,86 | 0,83% | 2.131.088,00 |
| 31.10.2024 | 73,20 | 74,45 | 70,39 | 71,27 | -2,34% | 3.731.595,00 |
| 30.10.2024 | 78,01 | 78,01 | 71,31 | 72,98 | -27,37% | 9.714.050,00 |
| 29.10.2024 | 99,79 | 100,92 | 99,14 | 100,48 | 0,22% | 2.519.709,00 |
| 28.10.2024 | 99,15 | 101,11 | 98,88 | 100,26 | 1,26% | 1.292.726,00 |
| 25.10.2024 | 99,72 | 100,70 | 98,88 | 99,01 | -0,52% | 1.325.159,00 |
| 24.10.2024 | 100,96 | 101,27 | 98,91 | 99,53 | -0,71% | 1.011.360,00 |
| 23.10.2024 | 100,82 | 101,76 | 98,45 | 100,24 | -0,56% | 1.321.481,00 |
| 22.10.2024 | 101,21 | 101,48 | 99,70 | 100,80 | -1,37% | 1.079.230,00 |
| 21.10.2024 | 103,49 | 103,75 | 101,34 | 102,20 | -2,20% | 792.770,00 |
| 18.10.2024 | 105,39 | 105,39 | 103,51 | 104,50 | 0,21% | 751.904,00 |
| 17.10.2024 | 105,90 | 106,25 | 104,24 | 104,28 | 0,27% | 1.190.051,00 |
| 16.10.2024 | 105,83 | 105,95 | 103,61 | 104,00 | 0,41% | 823.259,00 |
| 15.10.2024 | 105,00 | 107,33 | 102,95 | 103,58 | -0,96% | 2.262.956,00 |
| 14.10.2024 | 102,50 | 104,76 | 101,59 | 104,58 | 2,70% | 998.072,00 |
| 11.10.2024 | 99,75 | 101,93 | 99,75 | 101,83 | 0,34% | 919.139,00 |
| 10.10.2024 | 100,39 | 101,68 | 99,26 | 101,48 | -0,67% | 627.607,00 |
| 09.10.2024 | 100,14 | 102,22 | 100,04 | 102,16 | 1,78% | 787.141,00 |
| 08.10.2024 | 100,62 | 101,16 | 99,05 | 100,37 | 0,02% | 756.286,00 |
| 07.10.2024 | 101,10 | 101,45 | 99,48 | 100,35 | -1,62% | 656.513,00 |
| 04.10.2024 | 103,37 | 103,84 | 101,04 | 102,00 | 0,31% | 978.277,00 |
| 03.10.2024 | 101,80 | 102,59 | 100,19 | 101,68 | -0,46% | 954.472,00 |
| 02.10.2024 | 100,83 | 103,07 | 100,31 | 102,15 | 2,39% | 936.253,00 |
| 01.10.2024 | 101,55 | 102,37 | 99,26 | 99,77 | -3,40% | 1.451.379,00 |
| 30.09.2024 | 102,53 | 104,00 | 101,67 | 103,28 | -0,31% | 1.201.239,00 |
| 27.09.2024 | 105,53 | 105,54 | 103,06 | 103,60 | -1,28% | 1.115.681,00 |
| 26.09.2024 | 106,27 | 106,27 | 101,50 | 104,94 | 2,39% | 2.168.864,00 |
| 25.09.2024 | 102,38 | 103,02 | 101,11 | 102,49 | -0,46% | 1.046.494,00 |
| 24.09.2024 | 103,71 | 105,00 | 102,71 | 102,96 | 0,76% | 867.505,00 |
| 23.09.2024 | 102,87 | 102,87 | 101,16 | 102,18 | -0,08% | 785.935,00 |
| 20.09.2024 | 101,91 | 102,81 | 100,54 | 102,26 | -0,90% | 2.669.801,00 |
| 19.09.2024 | 102,69 | 104,35 | 101,55 | 103,19 | 3,40% | 1.120.039,00 |
| 18.09.2024 | 100,50 | 101,74 | 99,40 | 99,80 | -0,20% | 1.746.557,00 |
| 17.09.2024 | 102,07 | 102,30 | 99,30 | 100,00 | -0,46% | 1.507.057,00 |
| 16.09.2024 | 104,70 | 105,00 | 98,72 | 100,46 | -6,68% | 2.721.806,00 |
| 13.09.2024 | 106,59 | 108,44 | 106,15 | 107,65 | 1,92% | 911.883,00 |
| 12.09.2024 | 106,41 | 106,41 | 104,08 | 105,62 | -1,45% | 535.963,00 |
| 11.09.2024 | 104,85 | 107,37 | 102,43 | 107,17 | 2,52% | 1.502.293,00 |
| 10.09.2024 | 104,80 | 104,80 | 102,43 | 104,54 | -0,69% | 1.051.274,00 |
| 09.09.2024 | 105,77 | 107,16 | 104,60 | 105,27 | 0,88% | 835.861,00 |
| 06.09.2024 | 107,67 | 108,20 | 103,47 | 104,35 | -3,46% | 1.745.872,00 |