77,085€
1,11%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 77,84 | 78,21 | 76,74 | 76,74 | 0,66% | - |
| 02.09.2025 | 77,14 | 77,14 | 75,95 | 76,24 | -2,19% | 54,00 |
| 01.09.2025 | 77,74 | 77,95 | 77,74 | 77,95 | 0,01% | 4,00 |
| 29.08.2025 | 78,49 | 78,64 | 77,94 | 77,94 | -0,79% | 76,00 |
| 28.08.2025 | 78,50 | 78,56 | 78,50 | 78,56 | -1,16% | 225,00 |
| 27.08.2025 | 79,95 | 79,95 | 79,25 | 79,48 | 0,40% | 34,00 |
| 26.08.2025 | 79,26 | 79,51 | 79,16 | 79,16 | 0,05% | 40,00 |
| 25.08.2025 | 79,02 | 79,65 | 79,02 | 79,12 | 0,04% | 419,00 |
| 22.08.2025 | 77,56 | 80,00 | 77,56 | 79,09 | 4,05% | 125,00 |
| 21.08.2025 | 76,01 | 76,01 | 76,01 | 76,01 | 0,20% | 40,00 |
| 20.08.2025 | 75,33 | 75,86 | 75,33 | 75,86 | -1,20% | 6,00 |
| 19.08.2025 | 76,26 | 77,23 | 76,18 | 76,78 | 0,83% | - |
| 18.08.2025 | 76,80 | 77,20 | 76,01 | 76,15 | -0,56% | 220,00 |
| 15.08.2025 | 78,07 | 78,07 | 76,58 | 76,58 | -1,54% | 20,00 |
| 14.08.2025 | 76,57 | 77,78 | 76,57 | 77,78 | 0,59% | 308,00 |
| 13.08.2025 | 76,90 | 77,63 | 76,70 | 77,33 | 0,63% | - |
| 12.08.2025 | 75,30 | 76,84 | 75,30 | 76,84 | 1,94% | 328,00 |
| 11.08.2025 | 75,83 | 76,23 | 75,38 | 75,38 | -0,59% | 181,00 |
| 08.08.2025 | 75,83 | 75,83 | 75,83 | 75,83 | 3,56% | 70,00 |
| 07.08.2025 | 73,15 | 73,24 | 73,15 | 73,22 | 1,38% | 420,00 |
| 06.08.2025 | 73,27 | 73,79 | 71,51 | 72,22 | -1,20% | 124,00 |
| 05.08.2025 | 73,56 | 73,69 | 73,10 | 73,10 | -0,77% | 266,00 |
| 04.08.2025 | 72,62 | 73,67 | 72,20 | 73,67 | 1,57% | 747,00 |
| 01.08.2025 | 73,37 | 73,37 | 70,99 | 72,53 | -1,91% | 810,00 |
| 31.07.2025 | 77,03 | 77,03 | 73,94 | 73,94 | -0,99% | 165,00 |
| 30.07.2025 | 80,65 | 80,85 | 72,00 | 74,68 | 2,48% | 610,00 |
| 29.07.2025 | 73,28 | 73,28 | 72,87 | 72,87 | -0,29% | 2,00 |
| 28.07.2025 | 72,86 | 73,76 | 72,59 | 73,08 | 0,37% | 207,00 |
| 25.07.2025 | 72,97 | 73,80 | 72,23 | 72,81 | -0,93% | 1.070,00 |
| 24.07.2025 | 75,10 | 75,10 | 73,49 | 73,49 | -2,10% | 599,00 |
| 23.07.2025 | 75,33 | 75,33 | 74,64 | 75,07 | 0,09% | 3,00 |
| 22.07.2025 | 75,52 | 75,52 | 75,00 | 75,00 | -1,45% | 83,00 |
| 21.07.2025 | 76,67 | 77,00 | 76,01 | 76,10 | 1,08% | 256,00 |
| 18.07.2025 | 75,76 | 75,76 | 75,29 | 75,29 | -1,34% | 12,00 |
| 17.07.2025 | 76,14 | 76,31 | 76,14 | 76,31 | 1,87% | 100,00 |
| 16.07.2025 | 74,46 | 75,35 | 73,51 | 74,91 | -1,51% | 127,00 |
| 15.07.2025 | 74,84 | 76,97 | 74,84 | 76,06 | 1,05% | 219,00 |
| 14.07.2025 | 75,66 | 75,66 | 74,79 | 75,27 | -0,59% | 146,00 |
| 11.07.2025 | 77,26 | 77,26 | 75,50 | 75,72 | -2,26% | 332,00 |
| 10.07.2025 | 75,99 | 77,47 | 75,99 | 77,47 | 1,32% | 60,00 |
| 09.07.2025 | 75,43 | 76,46 | 75,43 | 76,46 | 0,16% | 53,00 |
| 08.07.2025 | 74,60 | 76,34 | 73,97 | 76,34 | 0,93% | 368,00 |
| 07.07.2025 | 75,48 | 75,73 | 75,48 | 75,64 | 1,42% | 105,00 |
| 04.07.2025 | 75,40 | 75,40 | 74,58 | 74,58 | -0,47% | 75,00 |
| 03.07.2025 | 74,99 | 75,00 | 74,93 | 74,93 | 2,90% | 127,00 |
| 02.07.2025 | 73,62 | 73,62 | 72,80 | 72,82 | -0,91% | 102,00 |
| 01.07.2025 | 72,26 | 73,49 | 71,85 | 73,49 | 3,10% | 153,00 |
| 30.06.2025 | 71,28 | 71,28 | 71,28 | 71,28 | -0,63% | 351,00 |
| 27.06.2025 | 71,45 | 71,73 | 71,45 | 71,73 | 0,60% | 59,00 |
| 26.06.2025 | 70,56 | 71,30 | 70,49 | 71,30 | 1,39% | 103,00 |
| 25.06.2025 | 70,76 | 70,91 | 70,32 | 70,32 | -1,11% | 166,00 |
| 24.06.2025 | 70,83 | 71,11 | 70,20 | 71,11 | 1,98% | 158,00 |
| 23.06.2025 | 69,67 | 70,98 | 68,98 | 69,73 | 0,71% | 699,00 |
| 20.06.2025 | 69,16 | 70,14 | 68,20 | 69,24 | -0,99% | 262,00 |
| 19.06.2025 | 69,93 | 69,93 | 69,93 | 69,93 | -0,67% | 5,00 |
| 18.06.2025 | 69,48 | 70,40 | 69,48 | 70,40 | 0,70% | 89,00 |
| 17.06.2025 | 69,03 | 69,91 | 69,03 | 69,91 | -0,10% | 116,00 |
| 16.06.2025 | 68,61 | 69,98 | 68,61 | 69,98 | 1,42% | 76,00 |
| 13.06.2025 | 70,16 | 70,16 | 69,00 | 69,00 | -2,18% | 280,00 |
| 12.06.2025 | 71,32 | 71,32 | 70,51 | 70,54 | -1,09% | 93,00 |
| 11.06.2025 | 72,82 | 73,11 | 71,32 | 71,32 | -1,83% | 337,00 |
| 10.06.2025 | 71,15 | 72,85 | 71,09 | 72,65 | 1,54% | 285,00 |
| 09.06.2025 | 68,36 | 71,65 | 68,36 | 71,55 | 3,80% | 227,00 |
| 06.06.2025 | 68,35 | 69,67 | 68,35 | 68,93 | 1,07% | 450,00 |
| 05.06.2025 | 69,75 | 69,75 | 68,20 | 68,20 | -1,98% | 175,00 |
| 04.06.2025 | 70,07 | 70,35 | 69,58 | 69,58 | 0,24% | 158,00 |
| 03.06.2025 | 66,18 | 69,41 | 66,18 | 69,41 | 4,77% | 253,00 |
| 02.06.2025 | 66,75 | 67,11 | 66,00 | 66,25 | 0,26% | 256,00 |
| 30.05.2025 | 67,11 | 67,11 | 66,08 | 66,08 | -4,34% | 162,00 |
| 29.05.2025 | 69,08 | 69,08 | 69,08 | 69,08 | 1,65% | 26,00 |
| 28.05.2025 | 67,86 | 68,56 | 67,40 | 67,96 | 0,80% | - |
| 27.05.2025 | 67,42 | 67,42 | 67,42 | 67,42 | 1,87% | 20,00 |
| 26.05.2025 | 65,98 | 66,74 | 65,98 | 66,18 | 1,32% | 20,00 |
| 23.05.2025 | 67,56 | 67,57 | 65,27 | 65,32 | -2,67% | 638,00 |
| 22.05.2025 | 67,11 | 67,11 | 67,11 | 67,11 | -1,31% | 2,00 |
| 21.05.2025 | 68,87 | 68,87 | 68,00 | 68,00 | -2,20% | 97,00 |
| 20.05.2025 | 70,01 | 70,01 | 69,53 | 69,53 | -0,61% | 31,00 |
| 19.05.2025 | 70,63 | 70,63 | 69,25 | 69,96 | -1,70% | 148,00 |
| 16.05.2025 | 69,76 | 71,28 | 69,64 | 71,17 | 2,86% | - |
| 15.05.2025 | 70,95 | 70,95 | 69,19 | 69,19 | -0,70% | 4,00 |
| 14.05.2025 | 70,56 | 70,56 | 69,68 | 69,68 | -1,99% | 16,00 |
| 13.05.2025 | 70,14 | 71,38 | 70,04 | 71,10 | 0,92% | - |
| 12.05.2025 | 66,83 | 70,45 | 66,83 | 70,45 | 9,75% | 177,00 |
| 09.05.2025 | 64,76 | 64,76 | 63,94 | 64,19 | -0,82% | 199,00 |
| 08.05.2025 | 63,61 | 64,72 | 63,61 | 64,72 | 3,55% | 21,00 |
| 07.05.2025 | 62,59 | 62,59 | 61,80 | 62,50 | 1,76% | 35,00 |
| 06.05.2025 | 61,42 | 61,42 | 61,42 | 61,42 | -1,46% | 8,00 |
| 05.05.2025 | 62,42 | 62,42 | 61,89 | 62,33 | -1,66% | 20,00 |
| 02.05.2025 | 61,74 | 63,51 | 61,74 | 63,38 | 2,89% | 10,00 |
| 30.04.2025 | 60,43 | 61,60 | 59,55 | 61,60 | 11,51% | 39,00 |
| 29.04.2025 | 56,09 | 56,30 | 54,73 | 55,24 | -1,71% | - |
| 28.04.2025 | 55,75 | 56,20 | 55,75 | 56,20 | 1,13% | 659,00 |
| 25.04.2025 | 55,53 | 55,57 | 55,53 | 55,57 | 4,75% | 167,00 |
| 24.04.2025 | 52,17 | 53,05 | 52,17 | 53,05 | -1,25% | 100,00 |
| 23.04.2025 | 53,17 | 53,72 | 53,17 | 53,72 | 6,29% | 76,00 |
| 22.04.2025 | 50,08 | 50,54 | 50,08 | 50,54 | -0,18% | 40,00 |
| 17.04.2025 | 50,26 | 50,63 | 49,55 | 50,63 | 0,07% | 136,00 |
| 16.04.2025 | 49,44 | 50,73 | 48,90 | 50,60 | -1,87% | - |
| 15.04.2025 | 52,43 | 52,46 | 51,56 | 51,56 | 0,72% | 25,00 |
| 14.04.2025 | 50,44 | 52,32 | 50,00 | 51,19 | 3,31% | 242,00 |