90,050$
-2,18%
Echtzeit-Aktienkurs Qorvo
Bid:
Ask:
Aktienkurse zur Qorvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 93,33 | 93,50 | 90,64 | 90,71 | -1,47% | 861.755,00 |
| 23.10.2025 | 90,53 | 92,43 | 90,08 | 92,06 | 1,53% | 1.189.067,00 |
| 22.10.2025 | 92,08 | 92,36 | 89,15 | 90,67 | -3,02% | 1.295.202,00 |
| 21.10.2025 | 92,60 | 93,58 | 91,51 | 93,49 | 0,35% | 927.904,00 |
| 20.10.2025 | 90,33 | 94,28 | 88,20 | 93,16 | 1,12% | 1.166.136,00 |
| 17.10.2025 | 91,86 | 92,43 | 90,83 | 92,13 | 0,50% | 1.020.414,00 |
| 16.10.2025 | 90,50 | 91,75 | 89,45 | 91,68 | 1,91% | 723.488,00 |
| 15.10.2025 | 89,63 | 90,33 | 87,54 | 89,96 | 2,38% | 880.105,00 |
| 14.10.2025 | 85,60 | 88,90 | 85,60 | 87,87 | -0,06% | 854.709,00 |
| 13.10.2025 | 85,63 | 87,95 | 84,92 | 87,92 | 5,62% | 1.054.710,00 |
| 10.10.2025 | 89,46 | 90,54 | 83,12 | 83,24 | -7,62% | 1.253.216,00 |
| 09.10.2025 | 91,97 | 91,97 | 88,72 | 90,11 | -1,55% | 750.229,00 |
| 08.10.2025 | 89,67 | 91,59 | 89,42 | 91,53 | 2,33% | 1.071.500,00 |
| 07.10.2025 | 92,94 | 93,82 | 89,32 | 89,45 | -3,20% | 935.997,00 |
| 06.10.2025 | 94,65 | 95,00 | 90,71 | 92,41 | -1,13% | 1.297.529,00 |
| 03.10.2025 | 91,25 | 94,27 | 91,25 | 93,47 | 2,11% | 116.358,00 |
| 02.10.2025 | 91,93 | 92,79 | 90,91 | 91,54 | 1,18% | 1.125.980,00 |
| 01.10.2025 | 90,72 | 91,37 | 90,02 | 90,47 | -0,67% | 1.224.764,00 |
| 30.09.2025 | 90,29 | 92,01 | 90,03 | 91,08 | 0,69% | 986.942,00 |
| 29.09.2025 | 93,84 | 93,84 | 90,13 | 90,46 | -2,75% | 1.363.726,00 |
| 26.09.2025 | 93,36 | 93,66 | 92,28 | 93,02 | -0,36% | 1.005.999,00 |
| 25.09.2025 | 92,49 | 93,46 | 91,02 | 93,36 | 0,10% | 914.862,00 |
| 24.09.2025 | 93,61 | 95,95 | 92,95 | 93,27 | -0,62% | 1.682.794,00 |
| 23.09.2025 | 96,85 | 96,85 | 92,83 | 93,85 | -2,55% | 2.113.601,00 |
| 22.09.2025 | 92,62 | 97,02 | 92,58 | 96,31 | 4,90% | 3.170.189,00 |
| 19.09.2025 | 90,03 | 92,34 | 88,12 | 91,81 | 1,97% | 11.604.213,00 |
| 18.09.2025 | 88,94 | 90,67 | 88,30 | 90,04 | 2,68% | 2.138.177,00 |
| 17.09.2025 | 86,62 | 89,39 | 86,16 | 87,69 | 0,86% | 2.221.545,00 |
| 16.09.2025 | 87,19 | 87,79 | 86,06 | 86,94 | 0,61% | 1.618.046,00 |
| 15.09.2025 | 87,19 | 88,19 | 85,69 | 86,41 | -0,46% | 1.815.254,00 |
| 12.09.2025 | 87,26 | 87,37 | 85,84 | 86,81 | -0,98% | 2.045.332,00 |
| 11.09.2025 | 89,20 | 89,80 | 86,51 | 87,67 | -1,70% | 2.338.052,00 |
| 10.09.2025 | 90,29 | 90,29 | 85,70 | 89,19 | -3,17% | 2.503.248,00 |
| 09.09.2025 | 91,96 | 93,00 | 90,56 | 92,11 | 0,38% | 2.024.387,00 |
| 08.09.2025 | 92,40 | 92,46 | 88,68 | 91,76 | -1,22% | 2.743.651,00 |
| 05.09.2025 | 92,23 | 94,13 | 92,23 | 92,89 | 0,75% | 973.574,00 |
| 04.09.2025 | 90,69 | 92,57 | 89,39 | 92,20 | 1,46% | 1.333.081,00 |
| 03.09.2025 | 90,78 | 90,99 | 89,57 | 90,87 | 0,59% | 1.062.765,00 |
| 02.09.2025 | 89,00 | 90,41 | 88,12 | 90,34 | -0,40% | 1.040.281,00 |
| 29.08.2025 | 91,36 | 91,82 | 89,88 | 90,70 | -0,86% | 1.451.576,00 |
| 28.08.2025 | 92,02 | 92,39 | 90,92 | 91,49 | -0,46% | 1.313.878,00 |
| 27.08.2025 | 92,20 | 92,64 | 91,50 | 91,91 | -0,50% | 1.632.250,00 |
| 26.08.2025 | 92,05 | 93,38 | 91,99 | 92,37 | 0,27% | 1.465.992,00 |
| 25.08.2025 | 92,49 | 92,91 | 91,87 | 92,12 | -0,89% | 934.455,00 |
| 22.08.2025 | 89,52 | 94,05 | 89,21 | 92,95 | 4,36% | 1.870.892,00 |
| 21.08.2025 | 88,01 | 89,14 | 87,78 | 89,07 | 0,02% | 806.882,00 |
| 20.08.2025 | 89,07 | 89,26 | 87,53 | 89,05 | -0,55% | 1.138.940,00 |
| 19.08.2025 | 89,31 | 90,08 | 89,17 | 89,54 | 0,32% | 788.869,00 |
| 18.08.2025 | 89,06 | 89,95 | 88,49 | 89,25 | -0,11% | 1.149.005,00 |
| 15.08.2025 | 90,09 | 90,37 | 88,86 | 89,35 | -1,44% | 1.268.208,00 |
| 14.08.2025 | 88,79 | 90,91 | 88,79 | 90,66 | 0,58% | 1.127.163,00 |
| 13.08.2025 | 90,35 | 90,94 | 89,80 | 90,14 | 0,41% | 1.631.862,00 |
| 12.08.2025 | 87,34 | 89,98 | 87,04 | 89,77 | 3,21% | 1.463.312,00 |
| 11.08.2025 | 88,23 | 88,85 | 86,73 | 86,98 | -1,26% | 1.198.542,00 |
| 08.08.2025 | 88,10 | 89,32 | 87,58 | 88,09 | 0,62% | 1.423.942,00 |
| 07.08.2025 | 85,20 | 87,62 | 84,52 | 87,55 | 3,99% | 2.291.911,00 |
| 06.08.2025 | 84,89 | 84,98 | 83,56 | 84,19 | -0,89% | 1.243.490,00 |
| 05.08.2025 | 85,31 | 85,82 | 83,64 | 84,95 | -0,26% | 1.164.167,00 |
| 04.08.2025 | 84,85 | 85,25 | 84,21 | 85,17 | 1,26% | 1.426.935,00 |
| 01.08.2025 | 82,24 | 84,88 | 81,54 | 84,11 | 0,59% | 2.343.214,00 |
| 31.07.2025 | 85,49 | 85,67 | 82,61 | 83,62 | -3,33% | 2.446.356,00 |
| 30.07.2025 | 91,29 | 91,44 | 81,60 | 86,50 | 2,32% | 5.758.468,00 |
| 29.07.2025 | 84,97 | 85,54 | 83,82 | 84,54 | 0,26% | 3.859.696,00 |
| 28.07.2025 | 86,13 | 86,29 | 84,15 | 84,32 | -1,13% | 2.483.084,00 |
| 25.07.2025 | 86,00 | 86,09 | 84,75 | 85,28 | -1,06% | 1.868.456,00 |
| 24.07.2025 | 87,70 | 87,86 | 85,92 | 86,19 | -2,64% | 1.344.906,00 |
| 23.07.2025 | 88,67 | 88,94 | 86,61 | 88,53 | 0,83% | 1.127.198,00 |
| 22.07.2025 | 88,04 | 88,84 | 86,80 | 87,80 | -0,15% | 1.476.987,00 |
| 21.07.2025 | 89,18 | 90,66 | 87,88 | 87,93 | -0,72% | 1.240.775,00 |
| 18.07.2025 | 88,82 | 89,31 | 87,76 | 88,57 | -0,07% | 1.021.003,00 |
| 17.07.2025 | 88,00 | 89,17 | 87,59 | 88,63 | 0,72% | 1.213.969,00 |
| 16.07.2025 | 87,00 | 88,35 | 86,19 | 88,00 | 1,11% | 1.445.230,00 |
| 15.07.2025 | 88,74 | 89,19 | 86,89 | 87,03 | -0,51% | 1.291.411,00 |
| 14.07.2025 | 87,55 | 88,14 | 86,14 | 87,48 | -0,85% | 1.257.808,00 |
| 11.07.2025 | 89,08 | 89,46 | 87,89 | 88,23 | -2,31% | 1.484.452,00 |
| 10.07.2025 | 89,22 | 91,29 | 89,06 | 90,32 | 0,49% | 1.068.288,00 |
| 09.07.2025 | 88,21 | 90,10 | 87,69 | 89,88 | 2,10% | 2.212.099,00 |
| 08.07.2025 | 87,89 | 89,62 | 86,76 | 88,03 | 1,14% | 2.549.065,00 |
| 07.07.2025 | 87,49 | 89,91 | 86,36 | 87,04 | -1,96% | 2.289.298,00 |
| 03.07.2025 | 88,62 | 89,58 | 87,78 | 88,78 | 0,57% | 1.361.276,00 |
| 02.07.2025 | 86,21 | 88,33 | 85,36 | 88,28 | 2,57% | 1.433.340,00 |
| 01.07.2025 | 84,31 | 87,45 | 84,25 | 86,07 | 1,37% | 1.778.374,00 |
| 30.06.2025 | 83,81 | 85,21 | 82,75 | 84,91 | 1,26% | 1.751.326,00 |
| 27.06.2025 | 82,75 | 84,56 | 82,41 | 83,85 | 1,04% | 2.836.374,00 |
| 26.06.2025 | 82,88 | 83,51 | 82,43 | 82,99 | 0,30% | 2.008.239,00 |
| 25.06.2025 | 82,58 | 82,78 | 81,55 | 82,74 | 1,41% | 913.955,00 |
| 24.06.2025 | 81,43 | 82,78 | 81,33 | 81,59 | 0,83% | 1.814.241,00 |
| 23.06.2025 | 79,90 | 81,70 | 79,32 | 80,92 | 1,26% | 1.129.960,00 |
| 20.06.2025 | 80,53 | 81,31 | 78,32 | 79,91 | -0,49% | 5.448.071,00 |
| 18.06.2025 | 80,40 | 81,37 | 79,86 | 80,30 | 0,15% | 846.899,00 |
| 17.06.2025 | 80,32 | 81,50 | 80,00 | 80,18 | -0,69% | 1.040.463,00 |
| 16.06.2025 | 80,46 | 81,13 | 79,52 | 80,74 | 1,66% | 1.829.144,00 |
| 13.06.2025 | 79,99 | 81,06 | 79,33 | 79,42 | -2,86% | 1.492.274,00 |
| 12.06.2025 | 81,81 | 82,29 | 81,42 | 81,76 | -1,05% | 947.163,00 |
| 11.06.2025 | 83,70 | 83,89 | 81,98 | 82,63 | -0,46% | 1.211.395,00 |
| 10.06.2025 | 81,82 | 83,31 | 81,40 | 83,01 | 2,37% | 1.866.395,00 |
| 09.06.2025 | 79,67 | 82,31 | 79,67 | 81,09 | 3,19% | 1.677.899,00 |
| 06.06.2025 | 79,58 | 79,82 | 78,49 | 78,58 | 0,64% | 1.015.999,00 |
| 05.06.2025 | 79,88 | 80,64 | 77,52 | 78,08 | -1,45% | 2.070.588,00 |
| 04.06.2025 | 79,21 | 80,41 | 78,98 | 79,23 | -0,04% | 2.361.313,00 |