167,440€
-0,45%
Echtzeit-Aktienkurs QUALCOMM Inc.
Bid:
Ask:
Aktienkurse zur QUALCOMM Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
09.05.2024 | 167,25 | 170,69 | 166,69 | 167,93 | -0,16% | - |
08.05.2024 | 167,22 | 168,20 | 163,92 | 168,20 | 0,39% | 3.318,00 |
07.05.2024 | 168,84 | 170,80 | 166,72 | 167,54 | -0,64% | 2.914,00 |
06.05.2024 | 166,60 | 168,96 | 166,48 | 168,62 | 1,15% | 8.500,00 |
03.05.2024 | 168,00 | 170,02 | 165,20 | 166,70 | 0,20% | 9.491,00 |
02.05.2024 | 159,70 | 169,66 | 159,02 | 166,36 | 7,08% | 20.412,00 |
30.04.2024 | 157,62 | 158,38 | 155,36 | 155,36 | -1,36% | 2.365,00 |
29.04.2024 | 154,78 | 157,50 | 154,02 | 157,50 | 1,61% | 3.167,00 |
26.04.2024 | 153,02 | 155,62 | 151,70 | 155,00 | 1,84% | 2.371,00 |
25.04.2024 | 151,18 | 153,50 | 150,88 | 152,20 | -0,07% | 4.204,00 |
24.04.2024 | 152,52 | 154,92 | 151,90 | 152,30 | 1,22% | 1.741,00 |
23.04.2024 | 149,78 | 152,14 | 149,46 | 150,46 | -0,25% | 3.482,00 |
22.04.2024 | 148,02 | 151,40 | 147,52 | 150,84 | 2,11% | 4.926,00 |
19.04.2024 | 149,26 | 151,30 | 146,80 | 147,72 | -2,69% | 15.119,00 |
18.04.2024 | 155,02 | 155,98 | 150,50 | 151,80 | -1,71% | 9.621,00 |
17.04.2024 | 158,20 | 159,42 | 153,92 | 154,44 | -2,79% | 9.100,00 |
16.04.2024 | 158,86 | 159,90 | 157,66 | 158,88 | -0,61% | 4.825,00 |
15.04.2024 | 160,52 | 163,50 | 158,88 | 159,86 | -0,76% | 4.837,00 |
12.04.2024 | 163,06 | 164,00 | 160,82 | 161,08 | -1,37% | 3.331,00 |
11.04.2024 | 159,18 | 163,52 | 157,22 | 163,32 | 2,72% | 2.497,00 |
10.04.2024 | 161,98 | 162,22 | 158,36 | 159,00 | -1,44% | 4.758,00 |
09.04.2024 | 159,74 | 161,80 | 159,34 | 161,32 | 0,99% | 6.737,00 |
08.04.2024 | 157,84 | 160,38 | 157,24 | 159,74 | 1,29% | 1.394,00 |
05.04.2024 | 157,04 | 158,78 | 156,94 | 157,70 | 0,63% | 5.126,00 |
04.04.2024 | 160,66 | 162,10 | 156,60 | 156,72 | -2,17% | 6.392,00 |
03.04.2024 | 158,04 | 160,62 | 157,08 | 160,20 | 0,87% | 4.261,00 |
02.04.2024 | 159,22 | 160,48 | 156,00 | 158,82 | 1,33% | 7.664,00 |
28.03.2024 | 156,52 | 157,06 | 155,60 | 156,74 | 0,10% | 3.152,00 |
27.03.2024 | 155,08 | 156,86 | 154,52 | 156,58 | 1,16% | 2.418,00 |
26.03.2024 | 154,52 | 156,62 | 154,24 | 154,78 | 0,00% | 3.556,00 |
25.03.2024 | 156,88 | 157,98 | 154,20 | 154,78 | -1,86% | 5.627,00 |
22.03.2024 | 157,90 | 158,70 | 156,52 | 157,72 | 0,17% | 3.626,00 |
21.03.2024 | 155,00 | 158,90 | 154,54 | 157,46 | 2,02% | 7.035,00 |
20.03.2024 | 150,14 | 154,34 | 150,14 | 154,34 | 2,47% | 4.243,00 |
19.03.2024 | 152,88 | 154,34 | 150,54 | 150,62 | -2,08% | 4.481,00 |
18.03.2024 | 153,82 | 157,38 | 153,02 | 153,82 | 0,01% | 3.697,00 |
15.03.2024 | 154,96 | 155,52 | 152,42 | 153,80 | -0,48% | 3.554,00 |
14.03.2024 | 155,74 | 156,42 | 153,28 | 154,54 | -0,28% | 4.383,00 |
13.03.2024 | 158,58 | 158,88 | 154,32 | 154,98 | -2,31% | 4.537,00 |
12.03.2024 | 157,22 | 159,02 | 156,36 | 158,64 | 0,99% | 5.356,00 |
11.03.2024 | 156,00 | 157,34 | 153,60 | 157,08 | 0,61% | 7.866,00 |
08.03.2024 | 159,76 | 161,94 | 156,12 | 156,12 | -2,67% | 11.455,00 |
07.03.2024 | 153,14 | 162,26 | 152,52 | 160,40 | 4,18% | 16.999,00 |
06.03.2024 | 149,00 | 155,20 | 148,00 | 153,96 | 3,65% | 8.066,00 |
05.03.2024 | 152,62 | 153,48 | 147,64 | 148,54 | -3,14% | 7.978,00 |
04.03.2024 | 151,00 | 154,60 | 151,00 | 153,36 | 1,93% | 21.715,00 |
01.03.2024 | 146,24 | 151,00 | 146,08 | 150,46 | 2,91% | 8.259,00 |
29.02.2024 | 143,00 | 146,24 | 142,36 | 146,20 | 1,71% | 5.799,00 |
28.02.2024 | 145,62 | 145,98 | 143,14 | 143,74 | -1,67% | 3.505,00 |
27.02.2024 | 144,88 | 146,76 | 143,60 | 146,18 | 0,99% | 5.096,00 |
26.02.2024 | 143,10 | 145,02 | 142,36 | 144,74 | 1,03% | 5.381,00 |
23.02.2024 | 143,08 | 144,78 | 141,92 | 143,26 | 0,13% | 4.047,00 |
22.02.2024 | 142,62 | 144,28 | 137,00 | 143,08 | 1,88% | 6.962,00 |
21.02.2024 | 139,56 | 140,44 | 137,82 | 140,44 | -0,10% | 3.639,00 |
20.02.2024 | 142,24 | 142,24 | 138,38 | 140,58 | -1,49% | 3.901,00 |
19.02.2024 | 141,98 | 142,70 | 141,30 | 142,70 | 0,69% | 5.314,00 |
16.02.2024 | 145,78 | 146,36 | 141,72 | 141,72 | -2,30% | 6.498,00 |
15.02.2024 | 143,26 | 145,74 | 143,10 | 145,06 | 1,30% | 6.585,00 |
14.02.2024 | 140,18 | 143,88 | 140,18 | 143,20 | 2,23% | 4.062,00 |
13.02.2024 | 141,34 | 142,46 | 138,68 | 140,08 | -1,45% | 7.936,00 |
12.02.2024 | 140,44 | 143,34 | 139,62 | 142,14 | 1,53% | 11.024,00 |
09.02.2024 | 137,98 | 142,04 | 137,68 | 140,00 | 1,74% | 22.658,00 |
08.02.2024 | 135,98 | 138,12 | 135,30 | 137,60 | 1,65% | 12.437,00 |
07.02.2024 | 133,96 | 135,38 | 133,26 | 135,36 | 1,70% | 2.294,00 |
06.02.2024 | 134,76 | 135,64 | 132,54 | 133,10 | -0,70% | 8.696,00 |
05.02.2024 | 131,98 | 134,56 | 130,82 | 134,04 | 2,10% | 13.478,00 |
02.02.2024 | 130,54 | 131,66 | 128,50 | 131,28 | 1,11% | 14.305,00 |
01.02.2024 | 136,88 | 139,86 | 129,66 | 129,84 | -5,49% | 23.219,00 |
31.01.2024 | 133,78 | 137,82 | 132,10 | 137,38 | 2,02% | 7.949,00 |
30.01.2024 | 138,24 | 139,22 | 134,30 | 134,66 | -2,14% | 5.598,00 |
29.01.2024 | 139,02 | 139,88 | 137,24 | 137,60 | -0,79% | 4.344,00 |
26.01.2024 | 141,28 | 141,28 | 138,58 | 138,70 | -2,79% | 11.540,00 |
25.01.2024 | 142,08 | 145,18 | 141,52 | 142,68 | 0,59% | 6.722,00 |
24.01.2024 | 141,44 | 143,00 | 140,98 | 141,84 | 0,21% | 9.386,00 |
23.01.2024 | 139,98 | 141,60 | 139,82 | 141,54 | 0,63% | 6.073,00 |
22.01.2024 | 140,24 | 141,72 | 139,54 | 140,66 | 0,73% | 10.471,00 |
19.01.2024 | 134,48 | 140,00 | 134,32 | 139,64 | 4,47% | 12.416,00 |
18.01.2024 | 127,48 | 134,00 | 127,48 | 133,66 | 4,44% | 6.896,00 |
17.01.2024 | 128,70 | 129,24 | 126,60 | 127,98 | -1,31% | 4.336,00 |
16.01.2024 | 128,02 | 129,68 | 127,00 | 129,68 | 0,65% | 4.238,00 |
15.01.2024 | 126,96 | 128,86 | 126,96 | 128,84 | 0,70% | 2.702,00 |
12.01.2024 | 126,16 | 129,44 | 125,98 | 127,94 | 0,96% | 7.036,00 |
11.01.2024 | 127,82 | 127,98 | 124,50 | 126,72 | -0,16% | 3.132,00 |
10.01.2024 | 127,64 | 128,54 | 125,92 | 126,92 | -0,61% | 1.934,00 |
09.01.2024 | 127,18 | 128,28 | 125,48 | 127,70 | 0,66% | 2.417,00 |
08.01.2024 | 125,30 | 126,90 | 124,48 | 126,86 | 1,68% | 6.595,00 |
05.01.2024 | 124,06 | 125,60 | 122,34 | 124,76 | -0,21% | 4.765,00 |
04.01.2024 | 126,14 | 126,84 | 123,36 | 125,02 | -0,89% | 5.799,00 |
03.01.2024 | 127,56 | 128,18 | 125,74 | 126,14 | -0,91% | 7.860,00 |
02.01.2024 | 131,02 | 131,82 | 126,76 | 127,30 | -3,21% | 6.034,00 |
29.12.2023 | 131,60 | 132,52 | 131,52 | 131,52 | -0,17% | 1.184,00 |
28.12.2023 | 131,68 | 132,56 | 130,74 | 131,74 | 0,52% | 2.621,00 |
27.12.2023 | 131,40 | 132,38 | 130,82 | 131,06 | 0,48% | 3.573,00 |
22.12.2023 | 128,74 | 130,76 | 128,52 | 130,44 | 0,91% | 6.897,00 |
21.12.2023 | 128,76 | 130,36 | 128,44 | 129,26 | 0,48% | 9.560,00 |
20.12.2023 | 130,44 | 131,20 | 128,38 | 128,64 | -1,27% | 4.720,00 |
19.12.2023 | 129,20 | 130,52 | 128,72 | 130,30 | 0,25% | 3.833,00 |
18.12.2023 | 131,34 | 131,36 | 129,42 | 129,98 | -1,11% | 7.355,00 |
15.12.2023 | 128,56 | 131,44 | 128,56 | 131,44 | 2,03% | 6.925,00 |
14.12.2023 | 127,74 | 129,68 | 127,02 | 128,82 | 1,31% | 10.152,00 |