100,400$
0,49%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.05.2024 | 99,17 | 100,55 | 99,17 | 100,40 | 0,49% | 31.974,00 |
15.05.2024 | 99,31 | 99,98 | 98,91 | 99,91 | 0,87% | 1.194.745,00 |
14.05.2024 | 98,90 | 99,49 | 98,41 | 99,05 | 0,71% | 922.126,00 |
13.05.2024 | 98,00 | 99,30 | 97,92 | 98,35 | 0,68% | 1.004.217,00 |
10.05.2024 | 97,68 | 97,91 | 96,68 | 97,69 | 0,68% | 816.275,00 |
09.05.2024 | 95,71 | 97,45 | 95,11 | 97,03 | 1,05% | 786.335,00 |
08.05.2024 | 95,50 | 97,47 | 94,87 | 96,02 | -0,74% | 1.397.908,00 |
07.05.2024 | 96,84 | 97,67 | 96,11 | 96,74 | 0,52% | 1.144.268,00 |
06.05.2024 | 96,33 | 97,16 | 95,39 | 96,24 | 0,30% | 1.752.386,00 |
03.05.2024 | 96,52 | 97,30 | 95,41 | 95,95 | 0,29% | 2.424.521,00 |
02.05.2024 | 101,93 | 103,00 | 94,34 | 95,67 | -14,47% | 5.920.979,00 |
01.05.2024 | 113,64 | 116,23 | 111,83 | 111,86 | -4,26% | 2.404.296,00 |
30.04.2024 | 118,57 | 119,05 | 116,74 | 116,84 | -1,67% | 1.238.321,00 |
29.04.2024 | 115,99 | 118,90 | 115,99 | 118,83 | 1,78% | 1.038.541,00 |
26.04.2024 | 114,70 | 117,10 | 114,60 | 116,75 | 1,79% | 1.042.948,00 |
25.04.2024 | 112,72 | 115,59 | 111,73 | 114,70 | 2,27% | 1.261.201,00 |
24.04.2024 | 111,03 | 113,53 | 110,64 | 112,15 | 3,86% | 1.550.898,00 |
23.04.2024 | 107,19 | 108,85 | 107,15 | 107,98 | 0,80% | 755.157,00 |
22.04.2024 | 105,63 | 107,80 | 104,98 | 107,12 | 2,14% | 1.216.142,00 |
19.04.2024 | 107,43 | 107,72 | 104,27 | 104,88 | -2,74% | 1.236.125,00 |
18.04.2024 | 109,06 | 110,06 | 107,76 | 107,84 | -1,91% | 1.083.514,00 |
17.04.2024 | 111,51 | 111,68 | 109,47 | 109,94 | -1,00% | 1.031.956,00 |
16.04.2024 | 110,21 | 112,11 | 110,21 | 111,05 | 0,90% | 784.430,00 |
15.04.2024 | 112,64 | 112,99 | 109,05 | 110,06 | -1,17% | 773.429,00 |
12.04.2024 | 113,49 | 114,39 | 110,95 | 111,36 | -3,84% | 1.222.673,00 |
11.04.2024 | 114,17 | 116,33 | 112,71 | 115,81 | 2,14% | 619.585,00 |
10.04.2024 | 113,80 | 115,27 | 112,57 | 113,38 | -2,64% | 725.776,00 |
09.04.2024 | 115,51 | 116,62 | 114,73 | 116,46 | 1,74% | 699.108,00 |
08.04.2024 | 114,57 | 115,52 | 113,38 | 114,47 | -0,54% | 498.131,00 |
05.04.2024 | 112,67 | 115,17 | 112,67 | 115,09 | 1,85% | 758.909,00 |
04.04.2024 | 116,00 | 116,64 | 112,53 | 113,00 | -1,65% | 1.226.657,00 |
03.04.2024 | 112,90 | 115,50 | 112,85 | 114,89 | 0,96% | 556.034,00 |
02.04.2024 | 113,00 | 114,15 | 112,27 | 113,80 | -0,27% | 650.810,00 |
01.04.2024 | 115,21 | 116,68 | 113,63 | 114,11 | -0,63% | 686.208,00 |
28.03.2024 | 114,91 | 115,80 | 114,14 | 114,83 | 0,20% | 1.142.337,00 |
27.03.2024 | 113,48 | 114,72 | 112,41 | 114,60 | 1,82% | 931.280,00 |
26.03.2024 | 113,41 | 115,00 | 112,55 | 112,55 | -1,05% | 552.851,00 |
25.03.2024 | 112,93 | 114,21 | 112,18 | 113,75 | -0,55% | 766.996,00 |
22.03.2024 | 114,73 | 115,76 | 114,24 | 114,38 | -0,83% | 539.369,00 |
21.03.2024 | 115,83 | 117,88 | 114,76 | 115,34 | 1,60% | 921.176,00 |
20.03.2024 | 110,72 | 114,22 | 110,32 | 113,52 | 2,45% | 1.036.455,00 |
19.03.2024 | 110,54 | 111,20 | 109,08 | 110,80 | -0,43% | 1.313.731,00 |
18.03.2024 | 112,84 | 113,48 | 110,99 | 111,28 | -0,51% | 628.540,00 |
15.03.2024 | 111,77 | 113,19 | 111,58 | 111,85 | -1,50% | 2.416.185,00 |
14.03.2024 | 115,69 | 116,44 | 112,45 | 113,55 | -2,21% | 832.699,00 |
13.03.2024 | 119,21 | 120,18 | 115,68 | 116,12 | -3,37% | 767.848,00 |
12.03.2024 | 118,44 | 120,39 | 116,65 | 120,17 | 2,26% | 724.015,00 |
11.03.2024 | 115,22 | 117,52 | 114,95 | 117,51 | 1,24% | 638.867,00 |
08.03.2024 | 119,01 | 119,75 | 116,05 | 116,07 | -2,29% | 1.384.762,00 |
07.03.2024 | 116,94 | 119,96 | 116,82 | 118,79 | 2,49% | 1.137.880,00 |
06.03.2024 | 115,00 | 118,73 | 114,97 | 115,90 | 2,29% | 914.761,00 |
05.03.2024 | 119,22 | 119,22 | 112,26 | 113,30 | -5,76% | 1.096.686,00 |
04.03.2024 | 121,00 | 121,65 | 119,62 | 120,22 | 0,50% | 904.385,00 |
01.03.2024 | 115,00 | 120,26 | 114,97 | 119,62 | 4,43% | 1.803.999,00 |
29.02.2024 | 113,65 | 114,77 | 112,40 | 114,55 | 2,23% | 795.649,00 |
28.02.2024 | 112,78 | 113,43 | 111,88 | 112,05 | -1,69% | 613.071,00 |
27.02.2024 | 113,88 | 114,78 | 113,73 | 113,98 | 0,41% | 424.500,00 |
26.02.2024 | 113,71 | 114,25 | 113,41 | 113,52 | 0,64% | 592.386,00 |
23.02.2024 | 113,42 | 113,96 | 112,68 | 112,80 | -0,56% | 670.576,00 |
22.02.2024 | 113,68 | 113,86 | 112,03 | 113,43 | 1,38% | 682.516,00 |
21.02.2024 | 110,93 | 111,92 | 110,19 | 111,89 | 0,00% | 528.717,00 |
20.02.2024 | 111,00 | 112,55 | 110,90 | 111,89 | -0,25% | 690.261,00 |
16.02.2024 | 113,73 | 114,29 | 112,11 | 112,17 | -1,54% | 855.498,00 |
15.02.2024 | 114,00 | 114,75 | 113,35 | 113,92 | 0,21% | 810.034,00 |
14.02.2024 | 112,80 | 113,90 | 111,81 | 113,68 | 1,73% | 646.956,00 |
13.02.2024 | 110,39 | 112,75 | 110,00 | 111,75 | -1,75% | 993.467,00 |
12.02.2024 | 112,41 | 114,79 | 111,76 | 113,74 | 1,26% | 861.468,00 |
09.02.2024 | 112,85 | 113,92 | 112,22 | 112,32 | -0,27% | 1.133.036,00 |
08.02.2024 | 110,48 | 113,71 | 110,48 | 112,62 | 1,60% | 1.059.547,00 |
07.02.2024 | 109,93 | 111,10 | 107,96 | 110,85 | 2,06% | 1.608.291,00 |
06.02.2024 | 107,72 | 108,72 | 106,68 | 108,61 | 1,19% | 1.310.746,00 |
05.02.2024 | 104,19 | 108,13 | 104,03 | 107,33 | 3,61% | 1.732.466,00 |
02.02.2024 | 105,30 | 105,30 | 102,34 | 103,59 | -2,04% | 2.167.796,00 |
01.02.2024 | 105,07 | 108,43 | 102,78 | 105,75 | 6,03% | 3.965.684,00 |
31.01.2024 | 101,05 | 102,15 | 98,34 | 99,74 | -0,52% | 3.507.681,00 |
30.01.2024 | 102,88 | 103,19 | 100,11 | 100,26 | -3,31% | 2.309.341,00 |
29.01.2024 | 104,00 | 104,24 | 102,77 | 103,69 | 0,01% | 1.346.181,00 |
26.01.2024 | 105,17 | 105,85 | 102,72 | 103,68 | -2,57% | 1.260.375,00 |
25.01.2024 | 107,74 | 107,77 | 105,56 | 106,41 | 0,42% | 907.579,00 |
24.01.2024 | 107,86 | 108,29 | 105,59 | 105,96 | -1,68% | 695.720,00 |
23.01.2024 | 107,12 | 108,29 | 106,69 | 107,77 | 1,00% | 606.625,00 |
22.01.2024 | 106,39 | 107,57 | 105,89 | 106,70 | 1,08% | 873.874,00 |
19.01.2024 | 105,11 | 106,23 | 103,82 | 105,56 | 1,72% | 1.361.082,00 |
18.01.2024 | 102,11 | 103,93 | 101,23 | 103,78 | 3,90% | 1.734.452,00 |
17.01.2024 | 100,37 | 101,14 | 98,38 | 99,88 | -1,51% | 807.463,00 |
16.01.2024 | 101,76 | 102,53 | 100,50 | 101,41 | -0,87% | 1.021.618,00 |
12.01.2024 | 104,00 | 104,53 | 101,81 | 102,30 | -1,36% | 891.585,00 |
11.01.2024 | 103,99 | 104,39 | 101,47 | 103,71 | -0,76% | 1.194.184,00 |
10.01.2024 | 103,62 | 104,63 | 102,52 | 104,50 | 0,49% | 710.232,00 |
09.01.2024 | 104,02 | 105,53 | 103,39 | 103,99 | -1,29% | 677.661,00 |
08.01.2024 | 103,46 | 106,19 | 103,10 | 105,35 | 2,16% | 776.060,00 |
05.01.2024 | 102,73 | 104,31 | 102,24 | 103,12 | 0,13% | 1.175.689,00 |
04.01.2024 | 102,22 | 104,19 | 101,35 | 102,99 | -2,58% | 1.682.627,00 |
03.01.2024 | 107,88 | 107,88 | 105,51 | 105,72 | -2,93% | 899.302,00 |
02.01.2024 | 111,23 | 111,37 | 107,88 | 108,91 | -3,29% | 1.294.020,00 |
29.12.2023 | 114,06 | 114,34 | 112,31 | 112,61 | -1,38% | 908.925,00 |
28.12.2023 | 114,64 | 114,86 | 114,00 | 114,18 | -0,38% | 537.663,00 |
27.12.2023 | 114,65 | 114,73 | 113,85 | 114,62 | 0,21% | 380.421,00 |
26.12.2023 | 113,24 | 114,97 | 112,98 | 114,38 | 1,58% | 706.687,00 |
22.12.2023 | 111,56 | 113,45 | 111,14 | 112,60 | 1,25% | 1.166.127,00 |