182,010$
1,01%
Echtzeit-Aktienkurs QUALCOMM
Bid:
Ask:
Aktienkurse zur QUALCOMM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 178,80 | 184,31 | 176,20 | 181,87 | 0,93% | 7.997.654,00 |
| 07.01.2026 | 182,39 | 184,07 | 177,11 | 180,19 | -1,24% | 9.725.206,00 |
| 06.01.2026 | 177,21 | 184,45 | 176,62 | 182,45 | 3,48% | 10.664.115,00 |
| 05.01.2026 | 175,46 | 178,85 | 174,01 | 176,31 | 1,93% | 8.157.698,00 |
| 02.01.2026 | 173,80 | 174,68 | 172,20 | 172,98 | 1,13% | 6.532.243,00 |
| 31.12.2025 | 173,61 | 173,77 | 171,01 | 171,05 | -1,50% | 4.682.573,00 |
| 30.12.2025 | 174,06 | 174,40 | 173,34 | 173,65 | 0,13% | 3.374.944,00 |
| 29.12.2025 | 174,01 | 175,19 | 172,79 | 173,43 | -0,79% | 3.218.315,00 |
| 26.12.2025 | 175,00 | 175,50 | 174,35 | 174,81 | 0,02% | 2.442.840,00 |
| 24.12.2025 | 175,04 | 175,49 | 174,41 | 174,77 | 0,01% | 1.645.260,00 |
| 23.12.2025 | 173,61 | 175,27 | 173,51 | 174,75 | 0,30% | 4.681.161,00 |
| 22.12.2025 | 177,55 | 178,32 | 173,90 | 174,22 | -0,59% | 6.072.393,00 |
| 19.12.2025 | 174,44 | 177,19 | 174,20 | 175,25 | 0,61% | 25.223.476,00 |
| 18.12.2025 | 175,71 | 177,08 | 173,52 | 174,19 | 1,07% | 8.679.041,00 |
| 17.12.2025 | 176,12 | 177,48 | 172,05 | 172,34 | -2,15% | 8.283.377,00 |
| 16.12.2025 | 179,19 | 179,19 | 174,81 | 176,12 | -1,75% | 7.025.619,00 |
| 15.12.2025 | 179,72 | 180,31 | 176,39 | 179,26 | 0,54% | 6.931.368,00 |
| 12.12.2025 | 181,25 | 183,11 | 177,87 | 178,29 | -1,64% | 8.865.761,00 |
| 11.12.2025 | 181,37 | 181,64 | 178,09 | 181,27 | -0,52% | 6.192.575,00 |
| 10.12.2025 | 175,81 | 183,44 | 175,25 | 182,21 | 3,53% | 11.028.599,00 |
| 09.12.2025 | 174,50 | 176,35 | 172,32 | 176,00 | 0,39% | 7.606.579,00 |
| 08.12.2025 | 174,74 | 175,50 | 173,72 | 175,31 | 0,29% | 6.377.212,00 |
| 05.12.2025 | 174,74 | 177,25 | 174,50 | 174,81 | 0,26% | 8.400.077,00 |
| 04.12.2025 | 174,33 | 174,93 | 173,23 | 174,35 | -0,41% | 7.236.984,00 |
| 03.12.2025 | 170,90 | 175,09 | 170,35 | 175,07 | 2,56% | 7.583.563,00 |
| 02.12.2025 | 168,75 | 171,17 | 167,64 | 170,70 | 1,58% | 9.123.960,00 |
| 01.12.2025 | 165,91 | 169,03 | 165,50 | 168,04 | -0,03% | 6.810.404,00 |
| 28.11.2025 | 165,03 | 168,19 | 164,13 | 168,09 | 1,79% | 5.068.827,00 |
| 26.11.2025 | 164,12 | 166,25 | 163,15 | 165,14 | 1,13% | 7.967.687,00 |
| 25.11.2025 | 163,99 | 164,97 | 161,87 | 163,30 | -1,07% | 7.758.117,00 |
| 24.11.2025 | 164,37 | 166,94 | 163,72 | 165,06 | 1,08% | 11.737.706,00 |
| 21.11.2025 | 160,75 | 165,27 | 159,10 | 163,30 | 2,32% | 10.815.045,00 |
| 20.11.2025 | 167,13 | 168,88 | 158,85 | 159,59 | -3,93% | 11.710.457,00 |
| 19.11.2025 | 164,69 | 167,51 | 164,11 | 166,11 | 0,64% | 8.176.450,00 |
| 18.11.2025 | 164,89 | 166,79 | 161,39 | 165,06 | -1,01% | 11.020.650,00 |
| 17.11.2025 | 172,80 | 174,84 | 165,17 | 166,75 | -4,16% | 10.135.705,00 |
| 14.11.2025 | 171,77 | 175,69 | 171,40 | 173,98 | -0,30% | 7.949.889,00 |
| 13.11.2025 | 176,63 | 178,83 | 173,03 | 174,50 | -1,23% | 9.423.188,00 |
| 12.11.2025 | 175,00 | 177,42 | 174,88 | 176,67 | 1,55% | 8.760.416,00 |
| 11.11.2025 | 171,00 | 175,98 | 171,00 | 173,98 | 1,40% | 8.376.409,00 |
| 10.11.2025 | 173,76 | 174,80 | 169,50 | 171,57 | 0,40% | 10.012.620,00 |
| 07.11.2025 | 172,73 | 174,25 | 168,25 | 170,89 | -1,33% | 10.614.712,00 |
| 06.11.2025 | 177,80 | 178,51 | 170,06 | 173,20 | -3,63% | 16.057.076,00 |
| 05.11.2025 | 174,76 | 183,43 | 174,32 | 179,72 | 3,98% | 17.728.562,00 |
| 04.11.2025 | 177,48 | 179,34 | 172,29 | 172,84 | -4,36% | 12.122.094,00 |
| 03.11.2025 | 182,95 | 183,45 | 179,09 | 180,72 | -0,10% | 8.510.881,00 |
| 31.10.2025 | 178,52 | 182,15 | 176,83 | 180,90 | 2,05% | 9.452.781,00 |
| 30.10.2025 | 178,68 | 179,88 | 177,19 | 177,26 | -0,79% | 7.681.386,00 |
| 29.10.2025 | 182,00 | 183,49 | 178,20 | 178,67 | -1,30% | 11.225.431,00 |
| 28.10.2025 | 183,93 | 185,91 | 179,41 | 181,03 | -3,54% | 20.205.795,00 |
| 27.10.2025 | 168,95 | 205,95 | 168,82 | 187,68 | 11,09% | 81.338.317,00 |
| 24.10.2025 | 171,69 | 172,42 | 168,47 | 168,94 | -0,64% | 6.255.987,00 |
| 23.10.2025 | 168,33 | 171,25 | 167,88 | 170,03 | 0,45% | 6.410.740,00 |
| 22.10.2025 | 167,49 | 169,78 | 166,02 | 169,27 | 0,26% | 9.881.285,00 |
| 21.10.2025 | 166,80 | 169,24 | 166,20 | 168,83 | 1,07% | 5.963.451,00 |
| 20.10.2025 | 163,34 | 167,65 | 162,06 | 167,04 | 2,20% | 8.194.111,00 |
| 17.10.2025 | 162,86 | 163,79 | 161,67 | 163,45 | -0,38% | 4.833.067,00 |
| 16.10.2025 | 164,49 | 165,19 | 162,21 | 164,08 | 0,68% | 5.617.742,00 |
| 15.10.2025 | 164,24 | 164,24 | 160,31 | 162,97 | 0,76% | 7.316.124,00 |
| 14.10.2025 | 159,30 | 164,27 | 159,27 | 161,74 | -0,02% | 8.368.158,00 |
| 13.10.2025 | 155,95 | 162,39 | 155,78 | 161,78 | 5,33% | 10.227.384,00 |
| 10.10.2025 | 164,82 | 165,09 | 153,35 | 153,59 | -7,29% | 15.818.649,00 |
| 09.10.2025 | 167,37 | 167,61 | 163,23 | 165,66 | -1,26% | 6.899.016,00 |
| 08.10.2025 | 166,24 | 168,55 | 163,88 | 167,77 | 1,40% | 7.154.500,00 |
| 07.10.2025 | 169,90 | 171,98 | 165,14 | 165,46 | -1,87% | 6.996.136,00 |
| 06.10.2025 | 170,54 | 170,88 | 167,72 | 168,62 | -0,30% | 8.006.605,00 |
| 03.10.2025 | 169,40 | 171,74 | 168,67 | 169,13 | 0,17% | 555.330,00 |
| 02.10.2025 | 167,75 | 169,54 | 167,18 | 168,85 | 1,42% | 5.471.426,00 |
| 01.10.2025 | 165,80 | 166,77 | 164,49 | 166,49 | 0,08% | 6.121.785,00 |
| 30.09.2025 | 165,64 | 166,84 | 164,88 | 166,36 | 0,64% | 5.584.877,00 |
| 29.09.2025 | 169,20 | 169,84 | 164,76 | 165,30 | -2,30% | 7.354.004,00 |
| 26.09.2025 | 169,68 | 170,93 | 168,13 | 169,20 | -0,28% | 4.846.018,00 |
| 25.09.2025 | 171,21 | 171,97 | 167,94 | 169,68 | -2,23% | 8.065.714,00 |
| 24.09.2025 | 169,05 | 174,44 | 168,67 | 173,55 | 2,37% | 9.003.927,00 |
| 23.09.2025 | 169,82 | 170,85 | 168,30 | 169,53 | -0,11% | 5.393.932,00 |
| 22.09.2025 | 166,85 | 170,22 | 165,92 | 169,72 | 1,72% | 6.167.288,00 |
| 19.09.2025 | 169,17 | 169,58 | 166,29 | 166,85 | -0,76% | 19.444.430,00 |
| 18.09.2025 | 166,88 | 168,86 | 166,23 | 168,13 | 1,74% | 10.299.246,00 |
| 17.09.2025 | 164,68 | 166,37 | 163,23 | 165,26 | 0,68% | 5.987.951,00 |
| 16.09.2025 | 161,82 | 165,00 | 161,50 | 164,14 | 1,81% | 7.934.853,00 |
| 15.09.2025 | 161,40 | 162,68 | 160,21 | 161,22 | -0,38% | 5.604.785,00 |
| 12.09.2025 | 161,33 | 162,33 | 159,58 | 161,83 | 0,20% | 5.430.605,00 |
| 11.09.2025 | 159,19 | 162,07 | 157,96 | 161,51 | 1,61% | 8.360.155,00 |
| 10.09.2025 | 158,62 | 159,21 | 156,61 | 158,95 | 0,18% | 8.256.930,00 |
| 09.09.2025 | 160,37 | 161,61 | 157,57 | 158,66 | -0,99% | 6.125.983,00 |
| 08.09.2025 | 160,29 | 160,29 | 158,01 | 160,24 | 0,25% | 7.019.709,00 |
| 05.09.2025 | 160,08 | 163,49 | 159,15 | 159,84 | 0,08% | 7.954.191,00 |
| 04.09.2025 | 156,20 | 159,86 | 154,47 | 159,71 | 1,55% | 7.758.313,00 |
| 03.09.2025 | 159,40 | 159,57 | 156,06 | 157,28 | -0,94% | 6.072.667,00 |
| 02.09.2025 | 157,82 | 158,94 | 154,60 | 158,78 | -1,21% | 7.495.945,00 |
| 29.08.2025 | 159,53 | 161,60 | 159,40 | 160,73 | -0,04% | 9.949.092,00 |
| 28.08.2025 | 159,91 | 161,22 | 159,03 | 160,80 | 0,64% | 8.134.037,00 |
| 27.08.2025 | 158,36 | 159,97 | 157,80 | 159,77 | 0,38% | 4.528.125,00 |
| 26.08.2025 | 157,66 | 159,96 | 157,41 | 159,17 | 1,76% | 9.150.949,00 |
| 25.08.2025 | 157,61 | 158,05 | 155,40 | 156,42 | -1,01% | 4.625.231,00 |
| 22.08.2025 | 154,83 | 159,89 | 154,56 | 158,01 | 2,52% | 7.711.478,00 |
| 21.08.2025 | 154,82 | 155,20 | 153,05 | 154,13 | -0,84% | 4.986.571,00 |
| 20.08.2025 | 156,39 | 156,64 | 153,46 | 155,44 | -0,52% | 7.126.765,00 |
| 19.08.2025 | 159,07 | 159,43 | 156,05 | 156,25 | -1,67% | 6.129.022,00 |
| 18.08.2025 | 157,78 | 159,75 | 157,24 | 158,90 | 0,67% | 4.751.960,00 |