63,800$
0,46%
Echtzeit-Aktienkurs Qorvo
Bid:
Ask:
Aktienkurse zur Qorvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 62,54 | 64,37 | 62,29 | 63,78 | 0,43% | 988.874,00 |
| 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 |
| 09.04.2025 | 51,36 | 62,54 | 50,55 | 62,11 | 22,26% | 5.842.131,00 |
| 08.04.2025 | 58,63 | 58,73 | 49,46 | 50,80 | -9,90% | 6.129.363,00 |
| 07.04.2025 | 55,12 | 61,12 | 53,18 | 56,38 | 0,05% | 5.803.216,00 |
| 04.04.2025 | 58,17 | 58,75 | 53,90 | 56,35 | -7,77% | 4.493.670,00 |
| 03.04.2025 | 68,68 | 69,54 | 60,89 | 61,10 | -15,89% | 3.448.941,00 |
| 02.04.2025 | 71,26 | 73,65 | 70,99 | 72,64 | 0,57% | 894.115,00 |
| 01.04.2025 | 72,10 | 72,68 | 70,72 | 72,23 | -0,34% | 1.072.701,00 |
| 31.03.2025 | 70,19 | 72,70 | 69,70 | 72,48 | 1,37% | 1.633.963,00 |
| 28.03.2025 | 73,31 | 73,93 | 71,10 | 71,50 | -2,97% | 2.241.767,00 |
| 27.03.2025 | 74,05 | 74,54 | 72,87 | 73,69 | -1,75% | 1.232.040,00 |
| 26.03.2025 | 75,35 | 76,08 | 74,14 | 75,00 | -0,83% | 1.572.108,00 |
| 25.03.2025 | 72,52 | 75,86 | 72,44 | 75,63 | 3,73% | 1.912.548,00 |
| 24.03.2025 | 73,61 | 74,54 | 72,46 | 72,91 | 1,55% | 1.840.449,00 |
| 21.03.2025 | 71,56 | 73,38 | 70,78 | 71,80 | -0,77% | 11.976.373,00 |
| 20.03.2025 | 71,56 | 73,04 | 71,04 | 72,36 | 0,25% | 1.643.640,00 |
| 19.03.2025 | 72,53 | 73,26 | 71,50 | 72,18 | 0,22% | 1.495.082,00 |
| 18.03.2025 | 72,48 | 72,79 | 71,76 | 72,02 | -1,37% | 1.451.679,00 |
| 17.03.2025 | 71,44 | 73,72 | 71,44 | 73,02 | 2,28% | 1.334.412,00 |
| 14.03.2025 | 69,98 | 71,70 | 69,74 | 71,39 | 3,28% | 1.557.031,00 |
| 13.03.2025 | 69,32 | 70,06 | 67,34 | 69,12 | -0,29% | 1.923.155,00 |
| 12.03.2025 | 71,49 | 72,33 | 69,15 | 69,32 | -2,37% | 2.076.966,00 |
| 11.03.2025 | 74,15 | 74,34 | 69,89 | 71,00 | -4,16% | 2.338.879,00 |
| 10.03.2025 | 75,06 | 76,21 | 73,04 | 74,08 | -3,54% | 2.458.398,00 |
| 07.03.2025 | 71,76 | 76,98 | 71,58 | 76,80 | 7,87% | 2.995.533,00 |
| 06.03.2025 | 69,70 | 71,91 | 69,58 | 71,20 | 0,08% | 2.226.828,00 |
| 05.03.2025 | 69,64 | 71,50 | 69,25 | 71,14 | 2,70% | 1.869.023,00 |
| 04.03.2025 | 69,01 | 70,92 | 68,16 | 69,27 | -0,53% | 2.132.395,00 |
| 03.03.2025 | 74,01 | 74,01 | 69,30 | 69,64 | -4,20% | 2.842.598,00 |
| 28.02.2025 | 70,39 | 72,86 | 69,91 | 72,69 | 2,52% | 7.175.600,00 |
| 27.02.2025 | 74,72 | 75,05 | 70,90 | 70,90 | -4,88% | 2.171.163,00 |
| 26.02.2025 | 75,55 | 76,54 | 74,25 | 74,54 | -0,77% | 1.517.451,00 |
| 25.02.2025 | 75,12 | 76,88 | 74,75 | 75,12 | -0,19% | 1.979.012,00 |
| 24.02.2025 | 76,19 | 76,65 | 74,70 | 75,26 | -1,06% | 1.637.227,00 |
| 21.02.2025 | 77,44 | 77,85 | 75,24 | 76,07 | -1,34% | 1.957.644,00 |
| 20.02.2025 | 79,00 | 79,92 | 76,88 | 77,10 | -2,27% | 1.606.108,00 |
| 19.02.2025 | 77,82 | 80,17 | 77,22 | 78,89 | 1,19% | 2.014.418,00 |
| 18.02.2025 | 76,57 | 78,45 | 76,49 | 77,96 | 2,36% | 1.671.567,00 |
| 14.02.2025 | 77,62 | 78,42 | 76,04 | 76,16 | -1,72% | 1.438.824,00 |
| 13.02.2025 | 77,06 | 78,14 | 76,27 | 77,49 | 0,62% | 1.467.776,00 |
| 12.02.2025 | 75,43 | 77,45 | 75,27 | 77,01 | 0,46% | 1.425.426,00 |
| 11.02.2025 | 76,35 | 77,58 | 76,22 | 76,66 | -0,78% | 1.186.426,00 |
| 10.02.2025 | 77,70 | 77,70 | 76,11 | 77,26 | 0,30% | 1.599.586,00 |
| 07.02.2025 | 78,89 | 79,02 | 76,33 | 77,03 | -2,36% | 2.508.082,00 |
| 06.02.2025 | 78,75 | 80,92 | 76,58 | 78,89 | -4,48% | 3.451.871,00 |
| 05.02.2025 | 81,70 | 82,96 | 81,06 | 82,59 | 0,85% | 1.915.291,00 |
| 04.02.2025 | 81,42 | 83,29 | 81,42 | 81,89 | 0,28% | 1.498.478,00 |
| 03.02.2025 | 81,78 | 83,86 | 80,64 | 81,66 | -1,59% | 2.210.019,00 |
| 31.01.2025 | 84,50 | 85,04 | 82,03 | 82,98 | -0,88% | 2.404.667,00 |
| 30.01.2025 | 86,00 | 86,26 | 82,62 | 83,72 | -2,69% | 3.155.561,00 |
| 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 |