70,855€
0,49%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 71,29 | 71,43 | 69,83 | 70,93 | 0,59% | - |
| 07.01.2025 | 69,22 | 70,91 | 69,16 | 70,51 | 2,38% | - |
| 06.01.2025 | 68,92 | 68,92 | 68,20 | 68,87 | 0,04% | 62,00 |
| 03.01.2025 | 67,65 | 68,84 | 67,50 | 68,84 | 2,12% | 1.827,00 |
| 02.01.2025 | 68,02 | 68,50 | 67,41 | 67,41 | 0,12% | 7.518,00 |
| 30.12.2024 | 67,96 | 68,61 | 67,33 | 67,33 | -2,22% | 51,00 |
| 27.12.2024 | 68,40 | 68,86 | 68,16 | 68,86 | 0,91% | 575,00 |
| 23.12.2024 | 68,70 | 69,71 | 68,24 | 68,24 | 0,18% | 321,00 |
| 20.12.2024 | 64,67 | 68,25 | 64,67 | 68,12 | 2,78% | 1.000,00 |
| 19.12.2024 | 65,77 | 66,72 | 65,77 | 66,28 | -1,81% | 363,00 |
| 18.12.2024 | 67,50 | 67,50 | 67,50 | 67,50 | -0,19% | 5,00 |
| 17.12.2024 | 66,51 | 67,63 | 66,51 | 67,63 | 0,82% | 655,00 |
| 16.12.2024 | 66,02 | 67,34 | 65,87 | 67,08 | 2,98% | 589,00 |
| 13.12.2024 | 66,54 | 66,54 | 65,14 | 65,14 | -1,57% | 1.051,00 |
| 12.12.2024 | 65,50 | 66,18 | 65,05 | 66,18 | 0,65% | 948,00 |
| 11.12.2024 | 65,51 | 65,99 | 65,51 | 65,75 | 0,60% | 355,00 |
| 10.12.2024 | 66,28 | 66,48 | 65,36 | 65,36 | -0,43% | 533,00 |
| 09.12.2024 | 62,98 | 66,80 | 62,98 | 65,64 | 4,82% | 620,00 |
| 06.12.2024 | 64,66 | 64,66 | 62,62 | 62,62 | -3,87% | 48,00 |
| 05.12.2024 | 66,06 | 66,38 | 65,14 | 65,14 | -2,56% | 3.185,00 |
| 04.12.2024 | 67,07 | 67,60 | 66,72 | 66,85 | -0,61% | 231,00 |
| 03.12.2024 | 67,94 | 68,24 | 66,50 | 67,26 | -1,10% | 2.594,00 |
| 02.12.2024 | 65,29 | 68,01 | 65,29 | 68,01 | 5,13% | 3.784,00 |
| 29.11.2024 | 64,69 | 64,69 | 64,69 | 64,69 | -0,03% | 94,00 |
| 28.11.2024 | 64,71 | 64,71 | 64,71 | 64,71 | 0,08% | 20,00 |
| 27.11.2024 | 64,27 | 64,66 | 64,09 | 64,66 | -0,87% | 34,00 |
| 26.11.2024 | 66,13 | 66,13 | 65,23 | 65,23 | -2,54% | 19,00 |
| 25.11.2024 | 66,06 | 66,93 | 66,06 | 66,93 | 3,72% | 106,00 |
| 22.11.2024 | 65,00 | 65,00 | 64,53 | 64,53 | 2,04% | 65,00 |
| 21.11.2024 | 62,04 | 63,30 | 61,87 | 63,24 | 1,77% | - |
| 20.11.2024 | 62,49 | 63,91 | 62,14 | 62,14 | -0,21% | 165,00 |
| 19.11.2024 | 62,42 | 62,42 | 62,27 | 62,27 | -0,18% | 66,00 |
| 18.11.2024 | 62,42 | 62,42 | 62,18 | 62,38 | -0,86% | 41,00 |
| 15.11.2024 | 62,10 | 63,09 | 62,09 | 62,92 | 0,83% | 209,00 |
| 14.11.2024 | 62,40 | 62,40 | 62,40 | 62,40 | -0,30% | 100,00 |
| 13.11.2024 | 62,67 | 63,00 | 61,90 | 62,59 | -1,54% | 823,00 |
| 12.11.2024 | 64,29 | 64,98 | 63,57 | 63,57 | -1,20% | 522,00 |
| 11.11.2024 | 66,25 | 66,25 | 63,68 | 64,34 | -2,17% | 482,00 |
| 08.11.2024 | 66,25 | 66,63 | 65,77 | 65,77 | -1,64% | 146,00 |
| 07.11.2024 | 67,38 | 68,07 | 66,64 | 66,87 | -1,20% | 573,00 |
| 06.11.2024 | 67,62 | 69,11 | 67,62 | 67,68 | 3,42% | 217,00 |
| 05.11.2024 | 65,36 | 65,80 | 65,31 | 65,44 | -1,00% | 859,00 |
| 04.11.2024 | 65,87 | 66,22 | 65,12 | 66,10 | -0,14% | 162,00 |
| 01.11.2024 | 65,67 | 67,37 | 65,50 | 66,19 | 0,88% | 538,00 |
| 31.10.2024 | 66,52 | 67,78 | 65,04 | 65,61 | -2,07% | 985,00 |
| 30.10.2024 | 77,99 | 77,99 | 67,00 | 67,00 | -16,84% | 2.890,00 |
| 29.10.2024 | 92,66 | 92,66 | 80,57 | 80,57 | -12,06% | 155,00 |
| 28.10.2024 | 91,62 | 91,62 | 91,62 | 91,62 | -0,11% | 88,00 |
| 25.10.2024 | 91,72 | 91,72 | 91,72 | 91,72 | -1,58% | 28,00 |
| 24.10.2024 | 93,19 | 93,19 | 93,19 | 93,19 | -0,68% | 1,00 |
| 23.10.2024 | 93,83 | 93,83 | 93,83 | 93,83 | 1,53% | 2,00 |
| 22.10.2024 | 92,42 | 92,42 | 92,42 | 92,42 | -1,81% | 8,00 |
| 21.10.2024 | 95,65 | 95,65 | 94,12 | 94,12 | -3,28% | 45,00 |
| 18.10.2024 | 97,00 | 97,31 | 96,77 | 97,31 | -0,29% | 186,00 |
| 17.10.2024 | 97,57 | 97,59 | 97,38 | 97,59 | 0,53% | 204,00 |
| 16.10.2024 | 94,84 | 97,08 | 94,84 | 97,08 | 0,05% | 120,00 |
| 15.10.2024 | 95,84 | 98,23 | 95,05 | 97,03 | 1,99% | - |
| 14.10.2024 | 92,85 | 95,14 | 92,85 | 95,14 | 2,92% | 51,00 |
| 11.10.2024 | 90,58 | 92,44 | 90,58 | 92,44 | 1,64% | 164,00 |
| 10.10.2024 | 93,66 | 93,66 | 90,95 | 90,95 | -2,51% | 210,00 |
| 09.10.2024 | 91,90 | 93,29 | 91,90 | 93,29 | 1,72% | 301,00 |
| 08.10.2024 | 91,71 | 91,71 | 91,71 | 91,71 | 0,78% | 11,00 |
| 07.10.2024 | 92,92 | 92,92 | 91,00 | 91,00 | -1,95% | 75,00 |
| 04.10.2024 | 92,21 | 94,53 | 92,21 | 92,81 | 1,43% | 360,00 |
| 03.10.2024 | 91,50 | 91,50 | 91,50 | 91,50 | 1,07% | 10,00 |
| 02.10.2024 | 90,36 | 90,54 | 90,36 | 90,53 | -2,27% | 170,00 |
| 01.10.2024 | 93,25 | 93,25 | 92,63 | 92,63 | 0,86% | 101,00 |
| 30.09.2024 | 91,84 | 91,84 | 91,84 | 91,84 | -0,54% | 30,00 |
| 27.09.2024 | 93,71 | 93,71 | 92,34 | 92,34 | -1,57% | 392,00 |
| 26.09.2024 | 92,66 | 93,81 | 92,66 | 93,81 | 2,92% | 31,00 |
| 25.09.2024 | 92,11 | 92,11 | 91,15 | 91,15 | -0,47% | 64,00 |
| 24.09.2024 | 91,58 | 91,58 | 91,58 | 91,58 | 0,12% | 1,00 |
| 23.09.2024 | 91,49 | 92,09 | 91,47 | 91,47 | 0,53% | 111,00 |
| 20.09.2024 | 91,77 | 91,77 | 90,99 | 90,99 | -2,19% | 94,00 |
| 19.09.2024 | 91,38 | 93,03 | 91,38 | 93,03 | 2,78% | 203,00 |
| 18.09.2024 | 90,15 | 91,07 | 89,69 | 90,52 | 0,57% | - |
| 17.09.2024 | 91,44 | 91,44 | 90,00 | 90,00 | -0,34% | 50,00 |
| 16.09.2024 | 97,22 | 97,22 | 89,26 | 90,31 | -7,02% | 494,00 |
| 13.09.2024 | 94,84 | 97,13 | 94,84 | 97,13 | 1,82% | 32,00 |
| 12.09.2024 | 97,73 | 97,94 | 94,50 | 95,39 | 1,29% | - |
| 11.09.2024 | 94,16 | 96,16 | 93,15 | 94,18 | -0,39% | - |
| 10.09.2024 | 94,65 | 94,65 | 94,54 | 94,54 | -0,99% | 18,00 |
| 09.09.2024 | 95,49 | 95,49 | 95,49 | 95,49 | 0,58% | 1,00 |
| 06.09.2024 | 96,27 | 96,30 | 94,94 | 94,94 | -2,00% | 275,00 |
| 05.09.2024 | 98,65 | 98,65 | 96,88 | 96,88 | -1,98% | 25,00 |
| 04.09.2024 | 96,75 | 99,88 | 96,59 | 98,84 | 0,39% | - |
| 03.09.2024 | 104,28 | 104,28 | 98,45 | 98,45 | -6,42% | 20,00 |
| 02.09.2024 | 104,14 | 105,20 | 104,14 | 105,20 | 1,66% | 58,00 |
| 30.08.2024 | 103,39 | 105,37 | 103,33 | 103,48 | -1,46% | - |
| 29.08.2024 | 100,42 | 105,72 | 100,42 | 105,01 | 4,78% | - |
| 28.08.2024 | 100,22 | 100,22 | 100,22 | 100,22 | -1,67% | 30,00 |
| 27.08.2024 | 101,92 | 101,92 | 101,92 | 101,92 | -1,05% | 200,00 |
| 26.08.2024 | 103,00 | 103,00 | 103,00 | 103,00 | 1,18% | 3,00 |
| 23.08.2024 | 100,32 | 101,80 | 99,57 | 101,80 | 0,71% | 28,00 |
| 22.08.2024 | 100,86 | 101,08 | 100,86 | 101,08 | 0,44% | 3,00 |
| 21.08.2024 | 100,64 | 100,64 | 100,64 | 100,64 | 0,04% | 7,00 |
| 20.08.2024 | 101,60 | 101,91 | 99,74 | 100,60 | 1,03% | - |
| 19.08.2024 | 100,08 | 101,24 | 99,24 | 99,57 | -3,44% | 476,00 |
| 16.08.2024 | 103,12 | 103,12 | 103,12 | 103,12 | 1,62% | 25,00 |
| 15.08.2024 | 99,49 | 101,48 | 99,49 | 101,48 | 3,13% | 40,00 |