165,120$
0,86%
Echtzeit-Aktienkurs QUALCOMM
Bid:
Ask:
Aktienkurse zur QUALCOMM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 165,16 | 166,95 | 161,92 | 164,78 | 0,65% | 12.004.161,00 |
| 26.08.2026 | 160,10 | 163,87 | 159,89 | 163,72 | 1,97% | 10.396.535,00 |
| 25.08.2026 | 160,34 | 161,79 | 159,08 | 160,56 | 1,28% | 11.361.005,00 |
| 24.08.2026 | 159,40 | 160,24 | 156,23 | 158,53 | -1,38% | 8.771.928,00 |
| 21.08.2026 | 162,92 | 163,33 | 159,17 | 160,75 | 0,01% | 8.523.097,00 |
| 20.08.2026 | 163,15 | 165,11 | 159,41 | 160,74 | -0,72% | 8.120.237,00 |
| 19.08.2026 | 163,02 | 166,50 | 160,19 | 161,91 | 1,07% | 8.072.532,00 |
| 18.08.2026 | 157,89 | 161,81 | 156,73 | 160,19 | -1,23% | 11.069.527,00 |
| 17.08.2026 | 166,25 | 166,34 | 161,45 | 162,18 | -2,18% | 8.936.267,00 |
| 14.08.2026 | 165,63 | 166,97 | 163,18 | 165,79 | 0,61% | 5.807.737,00 |
| 13.08.2026 | 163,34 | 166,77 | 162,51 | 164,79 | 1,05% | 7.675.614,00 |
| 12.08.2026 | 166,89 | 166,94 | 161,07 | 163,07 | 0,24% | 7.422.253,00 |
| 11.08.2026 | 163,75 | 164,61 | 161,43 | 162,68 | 0,31% | 6.284.736,00 |
| 10.08.2026 | 168,16 | 168,87 | 162,08 | 162,17 | -3,39% | 9.214.161,00 |
| 07.08.2026 | 163,07 | 167,99 | 162,30 | 167,86 | 4,66% | 9.723.292,00 |
| 06.08.2026 | 155,42 | 162,60 | 155,22 | 160,39 | 1,82% | 7.107.464,00 |
| 05.08.2026 | 161,30 | 162,80 | 157,10 | 157,53 | -3,16% | 9.656.514,00 |
| 04.08.2026 | 156,98 | 163,48 | 155,31 | 162,67 | 7,32% | 15.311.304,00 |
| 03.08.2026 | 146,20 | 151,68 | 142,89 | 151,57 | 2,68% | 13.654.007,00 |
| 31.07.2026 | 152,96 | 153,73 | 146,15 | 147,61 | -2,63% | 13.811.248,00 |
| 30.07.2026 | 146,55 | 154,16 | 146,00 | 151,60 | -2,62% | 24.140.551,00 |
| 29.07.2026 | 162,58 | 164,56 | 155,00 | 155,68 | -4,42% | 18.114.060,00 |
| 28.07.2026 | 164,90 | 167,92 | 162,16 | 162,88 | -4,21% | 15.876.345,00 |
| 27.07.2026 | 169,77 | 171,19 | 165,29 | 170,04 | 1,84% | 12.459.387,00 |
| 24.07.2026 | 169,69 | 171,10 | 165,77 | 166,97 | -2,42% | 9.997.963,00 |
| 23.07.2026 | 171,18 | 173,95 | 168,31 | 171,11 | -2,57% | 10.753.519,00 |
| 22.07.2026 | 170,71 | 178,65 | 170,60 | 175,63 | 1,23% | 7.629.873,00 |
| 21.07.2026 | 175,49 | 175,49 | 170,14 | 173,50 | 1,87% | 12.347.386,00 |
| 20.07.2026 | 175,55 | 176,25 | 169,90 | 170,32 | -0,85% | 9.594.836,00 |
| 17.07.2026 | 166,64 | 172,39 | 164,77 | 171,78 | 0,69% | 16.291.099,00 |
| 16.07.2026 | 173,08 | 173,96 | 168,99 | 170,61 | -4,14% | 15.817.121,00 |
| 15.07.2026 | 180,00 | 180,71 | 174,76 | 177,98 | -0,07% | 9.411.980,00 |
| 14.07.2026 | 189,33 | 189,99 | 177,45 | 178,10 | -3,20% | 12.771.140,00 |
| 13.07.2026 | 185,06 | 188,16 | 181,81 | 183,98 | -2,74% | 12.973.265,00 |
| 10.07.2026 | 187,51 | 190,19 | 185,72 | 189,16 | -1,02% | 7.063.957,00 |
| 09.07.2026 | 192,47 | 196,09 | 187,44 | 191,11 | 2,44% | 12.821.801,00 |
| 08.07.2026 | 180,52 | 187,12 | 180,51 | 186,56 | 1,96% | 10.257.968,00 |
| 07.07.2026 | 179,00 | 185,88 | 179,00 | 182,97 | -1,88% | 15.524.261,00 |
| 06.07.2026 | 178,13 | 188,67 | 177,10 | 186,48 | 5,80% | 15.345.286,00 |
| 02.07.2026 | 182,17 | 185,80 | 172,12 | 176,25 | -3,12% | 18.682.459,00 |
| 01.07.2026 | 183,59 | 190,99 | 181,60 | 181,92 | -1,55% | 22.650.689,00 |
| 30.06.2026 | 188,99 | 193,50 | 183,50 | 184,79 | -2,08% | 21.497.270,00 |
| 29.06.2026 | 193,03 | 194,59 | 183,58 | 188,72 | -0,35% | 21.149.556,00 |
| 26.06.2026 | 201,70 | 208,86 | 186,18 | 189,39 | -7,57% | 37.128.917,00 |
| 25.06.2026 | 219,43 | 219,43 | 199,82 | 204,90 | 3,79% | 33.594.234,00 |
| 24.06.2026 | 202,57 | 202,97 | 191,02 | 197,41 | -3,29% | 22.973.499,00 |
| 23.06.2026 | 207,34 | 209,18 | 198,44 | 204,13 | -8,01% | 23.598.591,00 |
| 22.06.2026 | 222,93 | 233,44 | 215,50 | 221,90 | -1,86% | 17.979.415,00 |
| 18.06.2026 | 220,71 | 229,42 | 214,73 | 226,11 | 6,17% | 47.081.544,00 |
| 17.06.2026 | 219,04 | 221,32 | 212,68 | 212,97 | -0,51% | 11.704.554,00 |
| 16.06.2026 | 225,83 | 231,19 | 213,80 | 214,07 | -3,05% | 19.471.709,00 |
| 15.06.2026 | 219,77 | 226,46 | 216,28 | 220,81 | 4,29% | 13.851.025,00 |
| 12.06.2026 | 201,85 | 215,01 | 200,10 | 211,72 | 4,32% | 14.134.861,00 |
| 11.06.2026 | 190,92 | 203,84 | 190,75 | 202,96 | 6,15% | 18.835.643,00 |
| 10.06.2026 | 199,46 | 204,90 | 190,10 | 191,20 | -6,92% | 18.084.073,00 |
| 09.06.2026 | 216,46 | 219,64 | 192,67 | 205,42 | -5,67% | 29.640.213,00 |
| 08.06.2026 | 221,03 | 221,93 | 214,63 | 217,77 | 0,85% | 15.706.160,00 |
| 05.06.2026 | 237,65 | 238,44 | 215,00 | 215,94 | -10,98% | 24.189.155,00 |
| 04.06.2026 | 239,45 | 246,70 | 235,32 | 242,57 | -2,98% | 14.006.254,00 |
| 03.06.2026 | 235,02 | 255,09 | 233,02 | 250,01 | 3,81% | 19.202.582,00 |
| 02.06.2026 | 232,00 | 245,19 | 226,05 | 240,84 | 5,17% | 18.181.466,00 |
| 01.06.2026 | 233,33 | 238,02 | 226,81 | 228,99 | -8,78% | 20.920.357,00 |
| 29.05.2026 | 250,19 | 259,92 | 247,51 | 251,02 | 3,18% | 28.781.844,00 |
| 28.05.2026 | 236,00 | 249,46 | 231,52 | 243,29 | 4,24% | 19.951.744,00 |
| 27.05.2026 | 245,43 | 248,27 | 224,18 | 233,40 | -6,20% | 25.481.823,00 |
| 26.05.2026 | 240,72 | 258,00 | 235,80 | 248,82 | 4,48% | 30.541.955,00 |
| 22.05.2026 | 214,43 | 243,00 | 214,17 | 238,16 | 11,60% | 30.375.674,00 |
| 21.05.2026 | 202,78 | 214,01 | 197,60 | 213,41 | 5,38% | 28.002.131,00 |
| 20.05.2026 | 197,00 | 203,59 | 194,00 | 202,51 | 3,53% | 18.716.907,00 |
| 19.05.2026 | 196,86 | 201,50 | 191,02 | 195,61 | -3,94% | 19.056.579,00 |
| 18.05.2026 | 206,77 | 210,80 | 193,58 | 203,64 | 1,07% | 20.999.799,00 |
| 15.05.2026 | 201,65 | 207,40 | 199,16 | 201,49 | 0,70% | 25.876.820,00 |
| 14.05.2026 | 208,51 | 209,53 | 199,66 | 200,08 | -6,14% | 24.290.624,00 |
| 13.05.2026 | 216,63 | 219,49 | 207,15 | 213,17 | 1,36% | 26.124.434,00 |
| 12.05.2026 | 229,84 | 230,00 | 202,00 | 210,31 | -11,46% | 38.288.064,00 |
| 11.05.2026 | 232,01 | 247,90 | 231,20 | 237,53 | 8,42% | 44.877.906,00 |
| 08.05.2026 | 213,00 | 228,05 | 208,63 | 219,09 | 8,17% | 37.849.999,00 |
| 07.05.2026 | 190,67 | 223,66 | 187,64 | 202,55 | 5,18% | 50.690.388,00 |
| 06.05.2026 | 195,18 | 197,50 | 188,22 | 192,57 | 3,23% | 29.987.809,00 |
| 05.05.2026 | 167,65 | 187,22 | 164,79 | 186,55 | 10,79% | 32.877.673,00 |
| 04.05.2026 | 177,22 | 180,49 | 166,83 | 168,38 | -4,88% | 23.033.927,00 |
| 01.05.2026 | 179,13 | 179,99 | 171,15 | 177,01 | -1,43% | 21.111.476,00 |
| 30.04.2026 | 172,05 | 186,89 | 163,56 | 179,58 | 15,12% | 60.890.846,00 |
| 29.04.2026 | 151,45 | 157,29 | 151,00 | 156,00 | 4,00% | 29.371.871,00 |
| 28.04.2026 | 145,08 | 151,50 | 144,00 | 150,00 | -0,17% | 22.471.620,00 |
| 27.04.2026 | 156,30 | 161,00 | 147,05 | 150,26 | 0,95% | 41.513.739,00 |
| 24.04.2026 | 145,48 | 151,54 | 143,58 | 148,85 | 11,12% | 29.449.568,00 |
| 23.04.2026 | 136,00 | 136,99 | 132,05 | 133,95 | -1,56% | 10.070.000,00 |
| 22.04.2026 | 136,64 | 137,49 | 135,55 | 136,07 | 0,38% | 9.410.026,00 |
| 21.04.2026 | 138,12 | 138,26 | 135,05 | 135,56 | -1,43% | 11.840.326,00 |
| 20.04.2026 | 136,41 | 138,50 | 136,08 | 137,52 | 0,97% | 7.768.575,00 |
| 17.04.2026 | 136,69 | 136,97 | 134,41 | 136,20 | 1,29% | 9.667.577,00 |
| 16.04.2026 | 131,79 | 135,70 | 131,79 | 134,47 | 1,07% | 8.134.390,00 |
| 15.04.2026 | 133,44 | 134,34 | 132,28 | 133,05 | 0,16% | 9.671.089,00 |
| 14.04.2026 | 132,20 | 132,94 | 131,05 | 132,84 | 1,22% | 7.492.421,00 |
| 13.04.2026 | 128,00 | 131,30 | 126,46 | 131,24 | 2,48% | 8.577.714,00 |
| 10.04.2026 | 128,80 | 130,61 | 127,85 | 128,06 | 0,24% | 8.427.437,00 |
| 09.04.2026 | 127,26 | 128,59 | 126,80 | 127,75 | 0,19% | 9.291.865,00 |
| 08.04.2026 | 128,65 | 128,88 | 125,62 | 127,51 | 2,77% | 12.495.053,00 |
| 07.04.2026 | 125,07 | 125,41 | 121,99 | 124,07 | -1,32% | 8.734.292,00 |