77,000$
-4,48%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 80,06 | 80,07 | 76,51 | 77,35 | -4,04% | 1.148.678,00 |
| 26.03.2026 | 79,53 | 82,00 | 79,17 | 80,61 | -0,16% | 908.942,00 |
| 25.03.2026 | 80,59 | 81,25 | 79,92 | 80,74 | 1,38% | 950.514,00 |
| 24.03.2026 | 78,51 | 80,71 | 78,48 | 79,64 | 1,12% | 1.361.034,00 |
| 23.03.2026 | 79,11 | 79,88 | 78,24 | 78,76 | 0,77% | 1.245.248,00 |
| 20.03.2026 | 78,31 | 79,38 | 77,30 | 78,16 | 0,54% | 3.641.476,00 |
| 19.03.2026 | 76,26 | 78,25 | 76,12 | 77,74 | 0,79% | 1.088.024,00 |
| 18.03.2026 | 77,40 | 78,00 | 76,79 | 77,13 | -1,06% | 1.243.154,00 |
| 17.03.2026 | 78,77 | 79,47 | 77,36 | 77,96 | -0,45% | 1.154.293,00 |
| 16.03.2026 | 78,55 | 79,46 | 78,26 | 78,31 | 0,24% | 1.073.842,00 |
| 13.03.2026 | 79,30 | 80,28 | 78,00 | 78,12 | -0,83% | 870.696,00 |
| 12.03.2026 | 77,76 | 79,72 | 77,69 | 78,77 | 0,18% | 830.369,00 |
| 11.03.2026 | 78,20 | 79,71 | 78,05 | 78,63 | 0,59% | 1.476.252,00 |
| 10.03.2026 | 77,55 | 79,23 | 76,84 | 78,17 | 0,17% | 1.709.492,00 |
| 09.03.2026 | 76,55 | 78,28 | 74,92 | 78,04 | 0,52% | 1.527.678,00 |
| 06.03.2026 | 78,50 | 78,80 | 77,29 | 77,64 | -2,23% | 957.383,00 |
| 05.03.2026 | 79,46 | 80,48 | 78,98 | 79,41 | -0,06% | 1.380.115,00 |
| 04.03.2026 | 81,27 | 81,56 | 79,35 | 79,46 | -2,23% | 1.247.381,00 |
| 03.03.2026 | 80,82 | 81,57 | 79,93 | 81,27 | -0,79% | 1.610.062,00 |
| 02.03.2026 | 81,17 | 82,63 | 80,90 | 81,92 | -1,18% | 1.367.972,00 |
| 27.02.2026 | 81,91 | 82,93 | 80,85 | 82,90 | 0,53% | 1.447.088,00 |
| 26.02.2026 | 82,66 | 83,73 | 81,38 | 82,46 | 0,12% | 1.855.564,00 |
| 25.02.2026 | 83,96 | 84,01 | 82,03 | 82,36 | -0,99% | 1.174.323,00 |
| 24.02.2026 | 83,07 | 84,70 | 82,95 | 83,18 | 0,87% | 1.157.833,00 |
| 23.02.2026 | 82,24 | 82,73 | 81,19 | 82,46 | 0,27% | 979.749,00 |
| 20.02.2026 | 80,58 | 82,86 | 80,46 | 82,24 | 1,14% | 1.084.619,00 |
| 19.02.2026 | 83,44 | 84,27 | 81,27 | 81,31 | -3,27% | 942.955,00 |
| 18.02.2026 | 84,54 | 84,80 | 83,01 | 84,06 | -0,27% | 1.311.805,00 |
| 17.02.2026 | 83,06 | 85,03 | 83,06 | 84,29 | -0,18% | 1.005.822,00 |
| 13.02.2026 | 82,76 | 84,53 | 81,72 | 84,44 | 1,86% | 1.045.869,00 |
| 12.02.2026 | 85,56 | 85,94 | 82,51 | 82,90 | -3,40% | 891.723,00 |
| 11.02.2026 | 84,90 | 86,15 | 84,55 | 85,82 | 1,79% | 850.562,00 |
| 10.02.2026 | 83,27 | 85,50 | 83,10 | 84,31 | 1,38% | 852.829,00 |
| 09.02.2026 | 83,05 | 84,30 | 83,05 | 83,16 | -0,67% | 1.242.619,00 |
| 06.02.2026 | 83,04 | 84,22 | 82,77 | 83,72 | 1,21% | 1.630.995,00 |
| 05.02.2026 | 79,80 | 83,27 | 79,80 | 82,72 | 2,19% | 2.057.899,00 |
| 04.02.2026 | 80,38 | 83,32 | 79,18 | 80,95 | 2,73% | 2.362.789,00 |
| 03.02.2026 | 79,72 | 80,13 | 77,59 | 78,80 | -1,28% | 2.025.292,00 |
| 02.02.2026 | 77,98 | 80,18 | 77,67 | 79,82 | 2,19% | 1.394.560,00 |
| 30.01.2026 | 77,59 | 78,24 | 77,06 | 78,11 | 0,00% | 1.803.790,00 |
| 29.01.2026 | 77,85 | 78,51 | 76,54 | 78,11 | 1,20% | 2.006.980,00 |
| 28.01.2026 | 76,63 | 80,47 | 75,71 | 77,18 | -6,80% | 5.728.559,00 |
| 27.01.2026 | 82,32 | 83,58 | 81,61 | 82,81 | 0,38% | 2.179.280,00 |
| 26.01.2026 | 80,84 | 82,55 | 80,14 | 82,50 | 1,97% | 1.104.946,00 |
| 23.01.2026 | 81,42 | 82,21 | 80,10 | 80,91 | -0,83% | 1.540.237,00 |
| 22.01.2026 | 81,41 | 84,67 | 80,94 | 81,59 | 0,79% | 1.704.423,00 |
| 21.01.2026 | 80,65 | 81,47 | 80,04 | 80,95 | 1,38% | 599.266,00 |
| 20.01.2026 | 79,12 | 80,84 | 78,82 | 79,85 | -0,32% | 1.070.742,00 |
| 16.01.2026 | 81,00 | 81,74 | 80,04 | 80,11 | -0,66% | 605.717,00 |
| 15.01.2026 | 82,38 | 82,43 | 79,76 | 80,64 | -1,60% | 821.661,00 |
| 14.01.2026 | 79,96 | 81,99 | 79,96 | 81,95 | 2,07% | 601.647,00 |
| 13.01.2026 | 81,28 | 81,31 | 79,90 | 80,29 | -0,21% | 740.309,00 |
| 12.01.2026 | 81,61 | 81,61 | 79,64 | 80,46 | -1,61% | 1.042.162,00 |
| 09.01.2026 | 83,22 | 83,89 | 81,69 | 81,78 | -1,33% | 1.462.545,00 |
| 08.01.2026 | 80,17 | 84,26 | 79,90 | 82,88 | 1,71% | 1.028.007,00 |
| 07.01.2026 | 87,50 | 88,09 | 79,71 | 81,49 | -7,52% | 2.886.126,00 |
| 06.01.2026 | 87,87 | 89,37 | 87,53 | 88,12 | 1,22% | 1.113.342,00 |
| 05.01.2026 | 87,44 | 88,26 | 86,81 | 87,06 | 0,92% | 797.430,00 |
| 02.01.2026 | 85,40 | 87,07 | 85,08 | 86,27 | 2,08% | 1.005.290,00 |
| 31.12.2025 | 85,71 | 85,90 | 84,50 | 84,51 | -1,51% | 579.316,00 |
| 30.12.2025 | 85,46 | 85,90 | 85,28 | 85,81 | 0,41% | 555.390,00 |
| 29.12.2025 | 85,45 | 86,31 | 85,25 | 85,46 | -0,77% | 587.363,00 |
| 26.12.2025 | 86,14 | 86,54 | 85,82 | 86,12 | -0,02% | 473.209,00 |
| 24.12.2025 | 86,40 | 86,85 | 86,07 | 86,14 | -0,13% | 227.066,00 |
| 23.12.2025 | 86,23 | 87,20 | 86,14 | 86,25 | -0,23% | 913.489,00 |
| 22.12.2025 | 86,63 | 87,50 | 86,16 | 86,45 | 0,96% | 710.718,00 |
| 19.12.2025 | 85,05 | 86,63 | 84,67 | 85,63 | 0,58% | 2.715.915,00 |
| 18.12.2025 | 86,84 | 87,61 | 84,97 | 85,14 | -0,91% | 930.249,00 |
| 17.12.2025 | 86,84 | 87,92 | 85,39 | 85,92 | -0,75% | 824.291,00 |
| 16.12.2025 | 87,67 | 88,34 | 85,91 | 86,57 | -1,29% | 1.408.552,00 |
| 15.12.2025 | 88,42 | 89,15 | 87,36 | 87,70 | -0,42% | 850.967,00 |
| 12.12.2025 | 89,04 | 89,96 | 87,68 | 88,07 | -1,50% | 1.215.646,00 |
| 11.12.2025 | 88,86 | 89,56 | 88,22 | 89,41 | -0,26% | 671.105,00 |
| 10.12.2025 | 88,79 | 90,30 | 88,54 | 89,64 | 0,61% | 1.377.045,00 |
| 09.12.2025 | 89,12 | 90,14 | 88,70 | 89,10 | -0,34% | 968.642,00 |
| 08.12.2025 | 90,49 | 90,94 | 89,21 | 89,40 | -0,62% | 844.973,00 |
| 05.12.2025 | 88,83 | 90,40 | 88,83 | 89,96 | 1,11% | 771.075,00 |
| 04.12.2025 | 89,36 | 90,71 | 88,55 | 88,97 | -0,44% | 608.681,00 |
| 03.12.2025 | 88,25 | 90,06 | 87,89 | 89,36 | 1,26% | 754.882,00 |
| 02.12.2025 | 86,41 | 88,74 | 85,82 | 88,25 | 2,92% | 716.087,00 |
| 01.12.2025 | 85,47 | 86,63 | 85,03 | 85,75 | -0,16% | 1.529.836,00 |
| 28.11.2025 | 85,55 | 86,53 | 85,44 | 85,89 | 0,32% | 304.797,00 |
| 26.11.2025 | 85,00 | 86,99 | 84,80 | 85,62 | 1,39% | 1.420.205,00 |
| 25.11.2025 | 82,89 | 84,84 | 82,48 | 84,45 | 1,69% | 1.336.101,00 |
| 24.11.2025 | 81,49 | 83,31 | 81,49 | 83,05 | 1,66% | 970.855,00 |
| 21.11.2025 | 79,95 | 82,76 | 79,39 | 81,69 | 3,08% | 2.122.707,00 |
| 20.11.2025 | 82,20 | 82,78 | 78,70 | 79,25 | -2,89% | 3.328.918,00 |
| 19.11.2025 | 81,23 | 82,33 | 80,80 | 81,61 | 0,58% | 1.579.604,00 |
| 18.11.2025 | 81,00 | 81,96 | 80,23 | 81,14 | -0,60% | 959.669,00 |
| 17.11.2025 | 84,56 | 84,66 | 80,78 | 81,63 | -3,94% | 839.925,00 |
| 14.11.2025 | 84,21 | 86,26 | 84,14 | 84,98 | -1,42% | 1.282.708,00 |
| 13.11.2025 | 87,06 | 88,28 | 85,85 | 86,20 | -1,87% | 1.009.142,00 |
| 12.11.2025 | 86,88 | 88,06 | 86,88 | 87,84 | 1,53% | 1.018.541,00 |
| 11.11.2025 | 87,22 | 88,56 | 86,41 | 86,52 | -0,41% | 1.086.238,00 |
| 10.11.2025 | 87,00 | 87,45 | 85,81 | 86,88 | 1,14% | 1.374.217,00 |
| 07.11.2025 | 86,75 | 86,75 | 84,30 | 85,90 | -1,40% | 1.670.079,00 |
| 06.11.2025 | 89,85 | 90,98 | 86,86 | 87,12 | -2,88% | 1.810.227,00 |
| 05.11.2025 | 87,91 | 91,37 | 87,91 | 89,70 | 2,47% | 1.988.585,00 |
| 04.11.2025 | 91,14 | 92,55 | 87,23 | 87,54 | -6,45% | 3.909.444,00 |
| 03.11.2025 | 94,59 | 95,57 | 93,34 | 93,58 | -1,41% | 3.168.778,00 |