90,850$
0,56%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 90,75 | 90,95 | 89,57 | 90,95 | 0,68% | 92.478,00 |
| 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% | 1.501.268,00 |
| 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% | 1.214.296,00 |
| 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 |
| 03.06.2025 | 76,00 | 79,46 | 75,27 | 79,26 | 3,78% | 2.458.145,00 |
| 02.06.2025 | 75,60 | 76,86 | 74,77 | 76,37 | 0,46% | 2.017.316,00 |
| 30.05.2025 | 75,63 | 76,31 | 74,03 | 76,02 | -0,51% | 2.665.675,00 |
| 29.05.2025 | 77,46 | 77,47 | 75,62 | 76,41 | 0,66% | 1.299.754,00 |
| 28.05.2025 | 77,25 | 77,58 | 75,80 | 75,91 | -1,35% | 1.489.119,00 |
| 27.05.2025 | 76,20 | 77,75 | 75,07 | 76,95 | 3,15% | 2.144.277,00 |
| 23.05.2025 | 73,45 | 75,59 | 73,00 | 74,60 | -1,97% | 2.134.256,00 |
| 22.05.2025 | 76,75 | 77,24 | 75,73 | 76,10 | -0,54% | 1.014.174,00 |
| 21.05.2025 | 78,00 | 78,80 | 76,09 | 76,51 | -3,05% | 1.602.257,00 |
| 20.05.2025 | 77,73 | 79,13 | 77,73 | 78,92 | 0,13% | 1.561.384,00 |
| 19.05.2025 | 77,84 | 79,02 | 77,84 | 78,82 | -1,03% | 952.412,00 |
| 16.05.2025 | 78,49 | 79,81 | 77,86 | 79,64 | 1,49% | 1.290.182,00 |
| 15.05.2025 | 78,50 | 78,96 | 77,52 | 78,47 | -1,22% | 1.464.386,00 |
| 14.05.2025 | 78,39 | 79,48 | 77,94 | 79,44 | 1,09% | 1.822.713,00 |
| 13.05.2025 | 78,37 | 80,10 | 78,08 | 78,58 | 0,20% | 2.226.950,00 |
| 12.05.2025 | 78,26 | 79,26 | 76,71 | 78,42 | 7,15% | 3.220.301,00 |
| 09.05.2025 | 72,93 | 73,73 | 71,73 | 73,19 | 1,13% | 1.374.898,00 |
| 08.05.2025 | 71,64 | 74,21 | 71,64 | 72,37 | 1,50% | 2.396.664,00 |
| 07.05.2025 | 70,51 | 71,63 | 69,31 | 71,30 | 1,41% | 1.608.302,00 |
| 06.05.2025 | 70,02 | 70,45 | 69,03 | 70,31 | -0,58% | 2.192.954,00 |
| 05.05.2025 | 69,95 | 71,50 | 69,51 | 70,72 | -0,25% | 2.018.402,00 |
| 02.05.2025 | 71,74 | 72,69 | 70,59 | 70,90 | 1,56% | 1.955.708,00 |
| 01.05.2025 | 71,92 | 72,13 | 69,42 | 69,81 | -2,58% | 2.601.317,00 |
| 30.04.2025 | 67,47 | 71,84 | 67,09 | 71,66 | 14,38% | 5.850.246,00 |
| 29.04.2025 | 63,06 | 63,79 | 62,34 | 62,65 | -1,80% | 3.000.887,00 |
| 28.04.2025 | 63,51 | 64,71 | 62,55 | 63,80 | 0,03% | 2.068.084,00 |
| 25.04.2025 | 62,54 | 64,37 | 62,29 | 63,78 | 0,43% | 989.192,00 |
| 24.04.2025 | 61,74 | 63,71 | 60,92 | 63,51 | 6,01% | 1.795.331,00 |
| 23.04.2025 | 62,00 | 62,72 | 59,58 | 59,91 | 1,34% | 2.057.614,00 |
| 22.04.2025 | 58,23 | 60,11 | 58,23 | 59,12 | 1,58% | 2.037.900,00 |
| 21.04.2025 | 56,06 | 58,33 | 56,00 | 58,20 | 0,99% | 1.815.566,00 |
| 17.04.2025 | 57,41 | 58,02 | 56,20 | 57,63 | 1,43% | 1.332.007,00 |
| 16.04.2025 | 56,05 | 57,65 | 54,49 | 56,82 | -1,71% | 2.749.944,00 |
| 15.04.2025 | 58,88 | 59,53 | 57,65 | 57,81 | -1,90% | 1.776.481,00 |
| 14.04.2025 | 58,41 | 59,86 | 57,60 | 58,93 | 4,73% | 2.260.582,00 |
| 11.04.2025 | 54,06 | 56,64 | 52,62 | 56,27 | 2,07% | 2.075.928,00 |
| 10.04.2025 | 59,06 | 59,55 | 53,10 | 55,13 | -11,24% | 2.972.151,00 |