158,110€
-4,16%
Echtzeit-Aktienkurs QUALCOMM Inc.
Bid:
Ask:
Aktienkurse zur QUALCOMM Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 166,08 | 167,32 | 158,04 | 158,04 | -4,21% | 4.628,00 |
| 20.02.2025 | 167,18 | 168,90 | 164,80 | 164,98 | -1,80% | 5.020,00 |
| 19.02.2025 | 166,48 | 169,28 | 165,90 | 168,00 | 1,36% | 5.595,00 |
| 18.02.2025 | 164,46 | 166,16 | 164,40 | 165,74 | 1,36% | 4.052,00 |
| 17.02.2025 | 165,40 | 165,40 | 162,70 | 163,52 | -0,23% | 3.765,00 |
| 14.02.2025 | 165,02 | 165,10 | 162,62 | 163,90 | 0,02% | 4.230,00 |
| 13.02.2025 | 164,24 | 165,72 | 162,76 | 163,86 | -0,29% | 4.073,00 |
| 12.02.2025 | 166,46 | 166,46 | 162,30 | 164,34 | -1,29% | 3.798,00 |
| 11.02.2025 | 165,62 | 166,92 | 164,00 | 166,48 | 0,19% | 7.292,00 |
| 10.02.2025 | 163,34 | 166,54 | 163,02 | 166,16 | 2,09% | 9.975,00 |
| 07.02.2025 | 162,80 | 164,62 | 161,22 | 162,76 | -0,02% | 6.559,00 |
| 06.02.2025 | 162,98 | 163,50 | 159,02 | 162,80 | -3,73% | 32.128,00 |
| 05.02.2025 | 166,64 | 169,54 | 163,04 | 169,10 | 1,55% | 8.819,00 |
| 04.02.2025 | 165,50 | 167,40 | 162,68 | 166,52 | 0,62% | 3.963,00 |
| 03.02.2025 | 160,02 | 167,28 | 160,02 | 165,50 | -1,11% | 16.621,00 |
| 31.01.2025 | 166,68 | 170,00 | 166,06 | 167,36 | 1,32% | 5.649,00 |
| 30.01.2025 | 166,64 | 167,74 | 163,94 | 165,18 | 0,49% | 3.525,00 |
| 29.01.2025 | 165,36 | 166,98 | 163,64 | 164,38 | 0,07% | 7.060,00 |
| 28.01.2025 | 164,70 | 165,48 | 162,00 | 164,26 | 0,85% | 5.685,00 |
| 27.01.2025 | 160,88 | 166,50 | 155,52 | 162,88 | -0,85% | 18.746,00 |
| 24.01.2025 | 166,86 | 167,50 | 163,96 | 164,28 | -1,79% | 6.808,00 |
| 23.01.2025 | 163,78 | 167,28 | 162,72 | 167,28 | 1,90% | 5.308,00 |
| 22.01.2025 | 161,14 | 165,00 | 160,44 | 164,16 | 2,09% | 8.631,00 |
| 21.01.2025 | 159,50 | 161,80 | 158,62 | 160,80 | 1,23% | 6.193,00 |
| 20.01.2025 | 160,20 | 161,42 | 158,58 | 158,84 | -1,06% | 4.779,00 |
| 17.01.2025 | 157,12 | 160,84 | 157,12 | 160,54 | 2,06% | 5.018,00 |
| 16.01.2025 | 161,98 | 163,26 | 157,30 | 157,30 | -1,47% | 6.883,00 |
| 15.01.2025 | 155,02 | 160,64 | 154,58 | 159,64 | 3,86% | 7.911,00 |
| 14.01.2025 | 154,16 | 156,42 | 152,60 | 153,70 | -0,01% | 4.186,00 |
| 13.01.2025 | 152,44 | 154,00 | 150,54 | 153,72 | 0,50% | 4.079,00 |
| 10.01.2025 | 154,48 | 154,60 | 151,94 | 152,96 | -1,01% | 4.481,00 |
| 09.01.2025 | 154,70 | 155,56 | 154,00 | 154,52 | 0,19% | 4.010,00 |
| 08.01.2025 | 155,80 | 157,10 | 152,66 | 154,22 | -0,70% | 6.708,00 |
| 07.01.2025 | 154,26 | 156,98 | 153,90 | 155,30 | 0,91% | 7.037,00 |
| 06.01.2025 | 153,52 | 159,50 | 153,02 | 153,90 | 0,37% | 8.158,00 |
| 03.01.2025 | 150,62 | 153,68 | 150,00 | 153,34 | 2,43% | 4.907,00 |
| 02.01.2025 | 149,00 | 152,52 | 148,00 | 149,70 | 0,15% | 4.964,00 |
| 30.12.2024 | 150,98 | 151,26 | 148,84 | 149,48 | -0,57% | 3.301,00 |
| 27.12.2024 | 152,38 | 152,48 | 149,24 | 150,34 | -1,16% | 4.261,00 |
| 23.12.2024 | 150,28 | 152,10 | 149,04 | 152,10 | 3,36% | 8.887,00 |
| 20.12.2024 | 144,02 | 148,10 | 142,56 | 147,16 | 1,32% | 27.378,00 |
| 19.12.2024 | 147,48 | 148,98 | 144,76 | 145,24 | -1,97% | 6.469,00 |
| 18.12.2024 | 150,32 | 153,84 | 147,40 | 148,16 | -1,93% | 7.372,00 |
| 17.12.2024 | 150,02 | 152,18 | 148,72 | 151,08 | 0,48% | 5.491,00 |
| 16.12.2024 | 150,98 | 151,60 | 146,84 | 150,36 | -0,42% | 4.796,00 |
| 13.12.2024 | 151,62 | 152,00 | 149,50 | 151,00 | -0,03% | 8.092,00 |
| 12.12.2024 | 151,88 | 151,98 | 149,54 | 151,04 | -0,81% | 3.182,00 |
| 11.12.2024 | 149,16 | 152,72 | 149,02 | 152,28 | 2,57% | 3.888,00 |
| 10.12.2024 | 151,22 | 153,00 | 148,30 | 148,46 | -2,50% | 7.414,00 |
| 09.12.2024 | 150,02 | 153,96 | 148,60 | 152,26 | 0,99% | 11.396,00 |
| 06.12.2024 | 151,50 | 152,12 | 149,00 | 150,76 | -0,45% | 3.569,00 |
| 05.12.2024 | 153,70 | 155,60 | 151,22 | 151,44 | -2,33% | 5.072,00 |
| 04.12.2024 | 155,66 | 157,64 | 154,30 | 155,06 | 0,18% | 7.623,00 |
| 03.12.2024 | 155,14 | 156,06 | 152,84 | 154,78 | -0,36% | 10.020,00 |
| 02.12.2024 | 150,18 | 155,52 | 149,70 | 155,34 | 3,42% | 19.512,00 |
| 29.11.2024 | 149,48 | 153,00 | 148,64 | 150,20 | 0,41% | 6.346,00 |
| 28.11.2024 | 147,94 | 149,98 | 147,94 | 149,58 | 0,89% | 3.358,00 |
| 27.11.2024 | 149,82 | 149,84 | 146,16 | 148,26 | -1,03% | 6.721,00 |
| 26.11.2024 | 151,12 | 153,70 | 149,04 | 149,80 | -0,91% | 5.033,00 |
| 25.11.2024 | 151,00 | 152,18 | 149,54 | 151,18 | 0,52% | 7.284,00 |
| 22.11.2024 | 147,98 | 150,40 | 147,86 | 150,40 | 1,28% | 6.509,00 |
| 21.11.2024 | 145,04 | 149,76 | 144,36 | 148,50 | 1,55% | 9.009,00 |
| 20.11.2024 | 156,42 | 156,92 | 145,30 | 146,24 | -5,87% | 20.796,00 |
| 19.11.2024 | 155,90 | 156,20 | 153,20 | 155,36 | 0,04% | 4.783,00 |
| 18.11.2024 | 153,44 | 156,00 | 152,68 | 155,30 | 1,78% | 5.540,00 |
| 15.11.2024 | 153,64 | 155,86 | 151,86 | 152,58 | -2,12% | 7.908,00 |
| 14.11.2024 | 152,24 | 156,20 | 151,76 | 155,88 | 2,67% | 7.905,00 |
| 13.11.2024 | 153,12 | 154,40 | 151,12 | 151,82 | -1,34% | 9.199,00 |
| 12.11.2024 | 157,92 | 158,40 | 152,60 | 153,88 | -2,55% | 11.808,00 |
| 11.11.2024 | 159,60 | 160,96 | 156,12 | 157,90 | -0,97% | 9.297,00 |
| 08.11.2024 | 160,70 | 161,60 | 157,12 | 159,44 | -0,21% | 15.305,00 |
| 07.11.2024 | 171,72 | 174,88 | 158,80 | 159,78 | -1,07% | 48.055,00 |
| 06.11.2024 | 157,52 | 161,74 | 156,26 | 161,50 | 7,01% | 16.494,00 |
| 05.11.2024 | 151,42 | 153,72 | 150,38 | 150,92 | -0,65% | 4.291,00 |
| 04.11.2024 | 151,94 | 153,48 | 150,00 | 151,90 | -0,39% | 5.454,00 |
| 01.11.2024 | 150,20 | 153,16 | 149,82 | 152,50 | 1,65% | 3.735,00 |
| 31.10.2024 | 154,24 | 154,72 | 149,04 | 150,02 | -3,23% | 6.173,00 |
| 30.10.2024 | 159,02 | 159,64 | 154,40 | 155,02 | -2,59% | 3.959,00 |
| 29.10.2024 | 159,58 | 163,12 | 158,34 | 159,14 | -0,08% | 4.662,00 |
| 28.10.2024 | 158,62 | 159,92 | 156,28 | 159,26 | 0,95% | 4.371,00 |
| 25.10.2024 | 154,96 | 160,02 | 154,96 | 157,76 | 1,51% | 5.150,00 |
| 24.10.2024 | 154,72 | 156,12 | 153,54 | 155,42 | 0,66% | 2.809,00 |
| 23.10.2024 | 152,20 | 159,72 | 150,18 | 154,40 | -3,78% | 50.962,00 |
| 22.10.2024 | 155,16 | 160,46 | 154,70 | 160,46 | 3,16% | 3.822,00 |
| 21.10.2024 | 157,20 | 157,86 | 153,50 | 155,54 | -0,97% | 7.845,00 |
| 18.10.2024 | 158,04 | 159,76 | 156,12 | 157,06 | -0,53% | 6.635,00 |
| 17.10.2024 | 158,12 | 163,96 | 157,90 | 157,90 | -0,01% | 8.368,00 |
| 16.10.2024 | 160,06 | 161,00 | 156,36 | 157,92 | -1,04% | 5.490,00 |
| 15.10.2024 | 164,12 | 164,98 | 159,00 | 159,58 | -2,25% | 10.227,00 |
| 14.10.2024 | 155,14 | 163,94 | 155,12 | 163,26 | 4,99% | 7.171,00 |
| 11.10.2024 | 154,02 | 155,66 | 152,68 | 155,50 | 1,34% | 4.451,00 |
| 10.10.2024 | 155,64 | 156,28 | 151,42 | 153,44 | -1,13% | 3.589,00 |
| 09.10.2024 | 151,56 | 155,28 | 150,02 | 155,20 | 2,37% | 5.702,00 |
| 08.10.2024 | 151,36 | 152,82 | 149,34 | 151,60 | 0,04% | 6.838,00 |
| 07.10.2024 | 153,78 | 154,22 | 151,54 | 151,54 | -1,38% | 3.374,00 |
| 04.10.2024 | 152,98 | 157,86 | 152,10 | 153,66 | 1,44% | 5.095,00 |
| 03.10.2024 | 152,28 | 153,00 | 149,68 | 151,48 | -0,82% | 480,00 |
| 02.10.2024 | 149,38 | 153,44 | 148,46 | 152,74 | 1,91% | 3.946,00 |
| 01.10.2024 | 152,88 | 153,98 | 148,42 | 149,88 | -1,39% | 3.180,00 |
| 30.09.2024 | 152,34 | 153,10 | 149,82 | 152,00 | -0,24% | 2.867,00 |