139,790$
-9,27%
Echtzeit-Aktienkurs QUALCOMM
Bid:
Ask:
Aktienkurse zur QUALCOMM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 147,00 | 147,40 | 138,56 | 139,42 | -9,51% | 16.433.236,00 |
| 02.04.2025 | 150,79 | 155,46 | 150,37 | 154,08 | 0,67% | 5.232.976,00 |
| 01.04.2025 | 152,39 | 153,32 | 150,27 | 153,05 | -0,36% | 5.689.620,00 |
| 31.03.2025 | 150,80 | 153,85 | 147,88 | 153,61 | 0,58% | 8.580.422,00 |
| 28.03.2025 | 156,92 | 157,64 | 151,56 | 152,72 | -3,32% | 8.917.986,00 |
| 27.03.2025 | 158,21 | 159,25 | 155,75 | 157,97 | -0,27% | 6.090.062,00 |
| 26.03.2025 | 159,45 | 160,81 | 156,85 | 158,39 | -1,10% | 5.895.440,00 |
| 25.03.2025 | 159,88 | 161,47 | 159,42 | 160,15 | 0,04% | 3.962.432,00 |
| 24.03.2025 | 160,00 | 161,00 | 158,80 | 160,08 | 2,08% | 5.979.837,00 |
| 21.03.2025 | 154,98 | 157,42 | 153,56 | 156,82 | -0,72% | 10.949.252,00 |
| 20.03.2025 | 158,00 | 159,12 | 156,52 | 157,95 | -0,20% | 5.081.953,00 |
| 19.03.2025 | 156,43 | 160,52 | 155,06 | 158,26 | 1,26% | 5.853.831,00 |
| 18.03.2025 | 157,95 | 159,73 | 155,92 | 156,29 | -1,05% | 6.888.782,00 |
| 17.03.2025 | 155,60 | 158,72 | 155,44 | 157,95 | 0,87% | 5.777.437,00 |
| 14.03.2025 | 153,56 | 156,95 | 153,54 | 156,58 | 3,05% | 5.309.435,00 |
| 13.03.2025 | 152,60 | 155,63 | 150,42 | 151,94 | -0,56% | 5.832.293,00 |
| 12.03.2025 | 154,21 | 155,86 | 151,92 | 152,80 | -0,20% | 7.087.486,00 |
| 11.03.2025 | 154,85 | 156,23 | 150,86 | 153,10 | -1,21% | 8.652.625,00 |
| 10.03.2025 | 157,35 | 159,26 | 152,61 | 154,98 | -3,87% | 9.895.730,00 |
| 07.03.2025 | 155,22 | 161,82 | 155,22 | 161,22 | 3,32% | 8.727.617,00 |
| 06.03.2025 | 154,11 | 157,88 | 154,09 | 156,04 | -1,55% | 7.740.313,00 |
| 05.03.2025 | 155,04 | 159,15 | 153,03 | 158,49 | 2,61% | 6.760.316,00 |
| 04.03.2025 | 155,27 | 157,20 | 151,35 | 154,46 | 0,55% | 8.922.037,00 |
| 03.03.2025 | 158,99 | 160,08 | 152,52 | 153,62 | -2,26% | 9.565.862,00 |
| 28.02.2025 | 155,10 | 157,31 | 153,40 | 157,17 | 1,77% | 10.149.470,00 |
| 27.02.2025 | 162,34 | 163,25 | 154,10 | 154,44 | -4,73% | 9.018.885,00 |
| 26.02.2025 | 161,83 | 164,14 | 160,93 | 162,10 | 0,55% | 7.274.247,00 |
| 25.02.2025 | 161,66 | 163,33 | 159,44 | 161,22 | 0,07% | 8.213.670,00 |
| 24.02.2025 | 165,91 | 166,59 | 160,99 | 161,10 | -2,62% | 9.810.695,00 |
| 21.02.2025 | 174,98 | 175,43 | 165,21 | 165,43 | -4,76% | 12.531.871,00 |
| 20.02.2025 | 176,00 | 176,39 | 172,90 | 173,70 | -0,87% | 6.292.392,00 |
| 19.02.2025 | 173,99 | 176,50 | 173,35 | 175,22 | 0,91% | 6.836.499,00 |
| 18.02.2025 | 173,26 | 173,72 | 171,24 | 173,64 | 0,82% | 7.214.744,00 |
| 14.02.2025 | 172,60 | 172,82 | 171,04 | 172,23 | 0,05% | 4.691.344,00 |
| 13.02.2025 | 170,19 | 172,36 | 169,47 | 172,15 | 1,09% | 6.315.090,00 |
| 12.02.2025 | 169,55 | 170,93 | 168,24 | 170,29 | -0,99% | 5.454.506,00 |
| 11.02.2025 | 169,65 | 172,70 | 169,11 | 171,99 | 0,37% | 6.575.743,00 |
| 10.02.2025 | 169,73 | 171,80 | 169,00 | 171,36 | 2,02% | 6.197.985,00 |
| 07.02.2025 | 169,83 | 171,30 | 166,06 | 167,96 | -0,80% | 7.841.658,00 |
| 06.02.2025 | 167,84 | 169,49 | 165,40 | 169,32 | -3,72% | 16.139.248,00 |
| 05.02.2025 | 173,00 | 177,00 | 169,90 | 175,86 | 1,63% | 12.019.399,00 |
| 04.02.2025 | 168,50 | 173,79 | 168,50 | 173,04 | 1,64% | 5.405.500,00 |
| 03.02.2025 | 168,88 | 172,58 | 168,06 | 170,24 | -1,56% | 7.312.435,00 |
| 31.01.2025 | 172,51 | 176,79 | 172,29 | 172,93 | 0,58% | 7.808.977,00 |
| 30.01.2025 | 172,34 | 173,54 | 170,97 | 171,93 | 0,13% | 5.855.062,00 |
| 29.01.2025 | 171,55 | 173,49 | 170,22 | 171,71 | 0,09% | 5.055.764,00 |
| 28.01.2025 | 170,22 | 173,49 | 169,81 | 171,55 | 0,22% | 8.674.153,00 |
| 27.01.2025 | 172,10 | 172,20 | 167,28 | 171,18 | -0,54% | 15.517.121,00 |
| 24.01.2025 | 175,10 | 175,20 | 171,94 | 172,11 | -1,29% | 5.825.772,00 |
| 23.01.2025 | 170,38 | 174,38 | 169,38 | 174,36 | 2,42% | 7.027.594,00 |
| 22.01.2025 | 168,32 | 172,09 | 168,19 | 170,24 | 1,78% | 7.204.474,00 |
| 21.01.2025 | 166,00 | 168,68 | 165,35 | 167,27 | 1,65% | 7.220.488,00 |
| 17.01.2025 | 165,38 | 165,61 | 163,10 | 164,56 | 1,94% | 8.097.475,00 |
| 16.01.2025 | 165,35 | 165,84 | 161,28 | 161,43 | -1,81% | 7.152.093,00 |
| 15.01.2025 | 162,10 | 165,45 | 162,09 | 164,41 | 3,06% | 9.233.635,00 |
| 14.01.2025 | 160,14 | 161,01 | 156,56 | 159,53 | 1,53% | 6.450.618,00 |
| 13.01.2025 | 155,22 | 157,37 | 154,80 | 157,13 | 0,10% | 5.653.160,00 |
| 10.01.2025 | 157,70 | 158,28 | 155,55 | 156,98 | -1,32% | 6.236.809,00 |
| 08.01.2025 | 160,05 | 160,19 | 156,94 | 159,08 | -0,90% | 7.731.918,00 |
| 07.01.2025 | 162,00 | 163,45 | 159,25 | 160,52 | 0,42% | 7.519.680,00 |
| 06.01.2025 | 159,33 | 165,67 | 159,33 | 159,85 | 1,28% | 9.509.125,00 |
| 03.01.2025 | 155,42 | 158,44 | 154,49 | 157,83 | 2,73% | 5.887.151,00 |
| 02.01.2025 | 155,01 | 157,51 | 152,79 | 153,64 | 0,01% | 4.947.987,00 |
| 31.12.2024 | 154,72 | 155,84 | 153,21 | 153,62 | -0,62% | 4.423.330,00 |
| 30.12.2024 | 155,23 | 156,13 | 153,80 | 154,58 | -1,69% | 5.270.585,00 |
| 27.12.2024 | 157,19 | 157,75 | 155,52 | 157,24 | -0,81% | 7.232.473,00 |
| 26.12.2024 | 157,40 | 159,56 | 157,35 | 158,53 | -0,52% | 3.508.045,00 |
| 24.12.2024 | 158,64 | 159,40 | 157,54 | 159,36 | 0,71% | 2.839.592,00 |
| 23.12.2024 | 155,66 | 158,69 | 154,55 | 158,24 | 3,50% | 8.134.546,00 |
| 20.12.2024 | 149,58 | 154,57 | 149,43 | 152,89 | 1,66% | 17.347.066,00 |
| 19.12.2024 | 154,03 | 155,47 | 150,06 | 150,40 | -1,73% | 8.040.194,00 |
| 18.12.2024 | 158,25 | 161,16 | 152,33 | 153,05 | -3,08% | 9.306.216,00 |
| 17.12.2024 | 156,49 | 159,98 | 156,49 | 157,92 | 0,02% | 7.187.382,00 |
| 16.12.2024 | 158,16 | 158,71 | 154,02 | 157,89 | -0,40% | 9.736.164,00 |
| 13.12.2024 | 158,24 | 159,68 | 156,62 | 158,53 | 0,18% | 8.886.682,00 |
| 12.12.2024 | 158,67 | 159,46 | 156,92 | 158,24 | -0,99% | 5.666.761,00 |
| 11.12.2024 | 157,29 | 160,46 | 156,97 | 159,83 | 2,15% | 6.886.760,00 |
| 10.12.2024 | 160,77 | 161,49 | 156,04 | 156,46 | -2,66% | 8.437.757,00 |
| 09.12.2024 | 157,48 | 162,93 | 157,47 | 160,74 | 0,77% | 9.174.899,00 |
| 06.12.2024 | 160,39 | 160,39 | 157,24 | 159,51 | -0,55% | 9.918.412,00 |
| 05.12.2024 | 162,59 | 164,45 | 159,93 | 160,39 | -1,81% | 7.248.350,00 |
| 04.12.2024 | 164,48 | 165,00 | 162,24 | 163,34 | 0,47% | 6.707.486,00 |
| 03.12.2024 | 161,50 | 163,86 | 161,32 | 162,58 | -0,28% | 6.938.091,00 |
| 02.12.2024 | 158,38 | 163,37 | 158,38 | 163,03 | 2,84% | 9.656.667,00 |
| 29.11.2024 | 158,11 | 161,52 | 157,75 | 158,53 | 1,36% | 6.112.016,00 |
| 27.11.2024 | 156,93 | 157,65 | 154,46 | 156,40 | -0,34% | 6.337.854,00 |
| 26.11.2024 | 159,75 | 161,47 | 156,09 | 156,93 | -1,19% | 9.285.729,00 |
| 25.11.2024 | 158,94 | 159,65 | 157,22 | 158,82 | 1,29% | 8.871.314,00 |
| 22.11.2024 | 154,79 | 156,88 | 153,73 | 156,79 | 0,83% | 5.709.268,00 |
| 21.11.2024 | 153,07 | 156,95 | 152,50 | 155,50 | 0,80% | 793.738,00 |
| 20.11.2024 | 164,00 | 164,20 | 152,95 | 154,27 | -6,34% | 14.340.491,00 |
| 19.11.2024 | 164,03 | 166,23 | 162,65 | 164,71 | 0,13% | 6.176.848,00 |
| 18.11.2024 | 162,60 | 165,14 | 162,00 | 164,50 | 2,49% | 7.816.812,00 |
| 15.11.2024 | 163,00 | 164,33 | 159,60 | 160,50 | -2,12% | 9.737.033,00 |
| 14.11.2024 | 162,95 | 164,91 | 161,87 | 163,97 | 2,21% | 7.012.644,00 |
| 13.11.2024 | 162,79 | 162,94 | 159,75 | 160,42 | -1,83% | 7.921.747,00 |
| 12.11.2024 | 167,05 | 167,33 | 161,86 | 163,41 | -2,90% | 8.483.331,00 |
| 11.11.2024 | 170,00 | 170,79 | 166,09 | 168,29 | -1,53% | 7.829.485,00 |
| 08.11.2024 | 172,09 | 173,49 | 168,75 | 170,91 | -1,16% | 10.736.646,00 |
| 07.11.2024 | 180,27 | 182,10 | 171,63 | 172,91 | -0,05% | 23.586.315,00 |