70,285€
-2,53%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 70,97 | 71,05 | 70,63 | 70,63 | -2,05% | 94,00 |
| 08.01.2026 | 69,72 | 72,11 | 68,94 | 72,11 | 4,11% | 322,00 |
| 07.01.2026 | 74,86 | 74,86 | 68,83 | 69,26 | -6,37% | 190,00 |
| 06.01.2026 | 73,97 | 73,97 | 73,97 | 73,97 | 0,05% | 20,00 |
| 05.01.2026 | 73,87 | 73,93 | 73,87 | 73,93 | 0,37% | 2,00 |
| 02.01.2026 | 72,57 | 73,66 | 72,57 | 73,66 | 2,08% | 72,00 |
| 30.12.2025 | 72,16 | 72,16 | 72,16 | 72,16 | -0,48% | 100,00 |
| 29.12.2025 | 72,51 | 72,51 | 72,51 | 72,51 | -1,16% | 20,00 |
| 23.12.2025 | 72,51 | 73,77 | 72,50 | 73,36 | 0,00% | 454,00 |
| 22.12.2025 | 73,00 | 73,50 | 73,00 | 73,36 | 0,76% | 63,00 |
| 19.12.2025 | 73,05 | 73,20 | 72,81 | 72,81 | -0,78% | 300,00 |
| 18.12.2025 | 73,47 | 74,45 | 73,00 | 73,39 | 0,38% | - |
| 17.12.2025 | 74,95 | 74,95 | 73,11 | 73,11 | -0,50% | 216,00 |
| 16.12.2025 | 73,89 | 73,89 | 73,48 | 73,48 | -3,34% | 80,00 |
| 15.12.2025 | 75,56 | 76,02 | 74,93 | 76,02 | -0,41% | 24,00 |
| 12.12.2025 | 76,33 | 76,33 | 76,33 | 76,33 | 1,38% | 40,00 |
| 11.12.2025 | 75,55 | 75,55 | 75,29 | 75,29 | -1,17% | 57,00 |
| 10.12.2025 | 76,18 | 76,18 | 76,18 | 76,18 | -1,39% | 43,00 |
| 09.12.2025 | 76,40 | 77,25 | 76,39 | 77,25 | -0,22% | 215,00 |
| 08.12.2025 | 77,49 | 77,49 | 77,42 | 77,42 | 0,77% | 212,00 |
| 05.12.2025 | 76,23 | 77,05 | 76,22 | 76,83 | -0,03% | - |
| 04.12.2025 | 76,66 | 77,47 | 76,34 | 76,85 | 0,79% | - |
| 03.12.2025 | 76,09 | 76,25 | 76,09 | 76,25 | 2,32% | 28,00 |
| 02.12.2025 | 73,35 | 74,52 | 73,35 | 74,52 | 0,17% | 28,00 |
| 01.12.2025 | 73,89 | 74,39 | 73,89 | 74,39 | 0,34% | 31,00 |
| 28.11.2025 | 74,08 | 75,48 | 73,42 | 74,14 | 0,55% | - |
| 27.11.2025 | 73,84 | 73,88 | 73,66 | 73,73 | -0,97% | - |
| 26.11.2025 | 74,45 | 74,45 | 74,45 | 74,45 | 2,46% | 2,00 |
| 25.11.2025 | 71,60 | 72,66 | 71,60 | 72,66 | 1,11% | 66,00 |
| 24.11.2025 | 71,01 | 71,86 | 71,01 | 71,86 | 5,00% | 21,00 |
| 21.11.2025 | 68,45 | 68,45 | 68,44 | 68,44 | -4,02% | 117,00 |
| 20.11.2025 | 71,62 | 71,62 | 71,31 | 71,31 | 2,13% | 350,00 |
| 19.11.2025 | 69,82 | 69,82 | 69,82 | 69,82 | -0,71% | 2,00 |
| 18.11.2025 | 70,49 | 70,49 | 70,32 | 70,32 | 0,98% | 188,00 |
| 17.11.2025 | 74,25 | 74,25 | 69,64 | 69,64 | -5,21% | 56,00 |
| 14.11.2025 | 73,08 | 73,47 | 72,09 | 73,47 | -1,33% | 180,00 |
| 13.11.2025 | 75,37 | 75,37 | 74,46 | 74,46 | -1,28% | 127,00 |
| 12.11.2025 | 75,02 | 75,86 | 74,99 | 75,43 | -0,05% | - |
| 11.11.2025 | 74,95 | 75,46 | 74,95 | 75,46 | 1,02% | 249,00 |
| 10.11.2025 | 76,42 | 76,42 | 74,70 | 74,70 | 0,97% | 278,00 |
| 07.11.2025 | 76,00 | 76,00 | 73,69 | 73,98 | -4,81% | 85,00 |
| 06.11.2025 | 77,44 | 78,50 | 77,44 | 77,72 | -0,13% | 140,00 |
| 05.11.2025 | 77,82 | 77,82 | 77,82 | 77,82 | -0,45% | 19,00 |
| 04.11.2025 | 79,86 | 79,86 | 78,17 | 78,17 | -3,89% | 56,00 |
| 03.11.2025 | 82,99 | 82,99 | 81,24 | 81,33 | -2,49% | 302,00 |
| 31.10.2025 | 82,95 | 85,15 | 82,95 | 83,41 | -1,23% | 1.270,00 |
| 30.10.2025 | 84,45 | 84,45 | 84,45 | 84,45 | 1,40% | 12,00 |
| 29.10.2025 | 84,92 | 86,63 | 82,50 | 83,28 | -1,32% | 878,00 |
| 28.10.2025 | 82,87 | 92,72 | 82,87 | 84,39 | 6,30% | 542,00 |
| 27.10.2025 | 78,56 | 79,39 | 78,56 | 79,39 | 0,29% | 108,00 |
| 24.10.2025 | 80,01 | 80,01 | 79,16 | 79,16 | -0,59% | 111,00 |
| 23.10.2025 | 78,73 | 79,63 | 78,73 | 79,63 | 0,96% | 18,00 |
| 22.10.2025 | 80,68 | 80,78 | 78,42 | 78,88 | -0,17% | - |
| 21.10.2025 | 80,23 | 80,23 | 79,01 | 79,01 | -0,25% | 290,00 |
| 20.10.2025 | 78,32 | 79,21 | 77,00 | 79,21 | 1,50% | 262,00 |
| 17.10.2025 | 77,06 | 78,04 | 76,91 | 78,04 | 1,01% | 67,00 |
| 16.10.2025 | 77,26 | 77,26 | 77,26 | 77,26 | 0,34% | 10,00 |
| 15.10.2025 | 76,33 | 77,00 | 75,89 | 77,00 | 2,80% | 138,00 |
| 14.10.2025 | 74,90 | 74,90 | 74,90 | 74,90 | 1,96% | 50,00 |
| 13.10.2025 | 73,61 | 73,62 | 73,43 | 73,46 | 2,10% | 300,00 |
| 10.10.2025 | 77,53 | 77,53 | 71,95 | 71,95 | -7,13% | 469,00 |
| 09.10.2025 | 79,23 | 79,23 | 77,47 | 77,47 | -0,50% | 183,00 |
| 08.10.2025 | 77,86 | 77,86 | 77,86 | 77,86 | -0,05% | 3,00 |
| 07.10.2025 | 77,90 | 77,90 | 77,90 | 77,90 | 0,03% | 3,00 |
| 06.10.2025 | 81,17 | 81,17 | 77,71 | 77,88 | -2,26% | 166,00 |
| 03.10.2025 | 77,90 | 79,68 | 77,90 | 79,68 | 2,19% | 2,00 |
| 02.10.2025 | 77,79 | 77,97 | 77,79 | 77,97 | 1,40% | 140,00 |
| 01.10.2025 | 77,21 | 77,21 | 76,76 | 76,89 | -0,39% | 10,00 |
| 30.09.2025 | 78,34 | 78,34 | 77,00 | 77,19 | -0,53% | 28,00 |
| 29.09.2025 | 80,15 | 80,41 | 77,60 | 77,60 | -2,63% | 176,00 |
| 26.09.2025 | 79,70 | 79,70 | 79,70 | 79,70 | 0,11% | 20,00 |
| 25.09.2025 | 79,61 | 79,61 | 79,61 | 79,61 | -0,39% | 198,00 |
| 24.09.2025 | 80,36 | 80,51 | 79,92 | 79,92 | 0,20% | 433,00 |
| 23.09.2025 | 82,04 | 82,04 | 79,76 | 79,76 | -2,78% | 57,00 |
| 22.09.2025 | 77,51 | 82,10 | 77,51 | 82,04 | 5,23% | 390,00 |
| 19.09.2025 | 76,62 | 77,96 | 76,04 | 77,96 | 2,54% | 332,00 |
| 18.09.2025 | 75,51 | 76,03 | 75,51 | 76,03 | 3,28% | 149,00 |
| 17.09.2025 | 73,41 | 73,83 | 72,80 | 73,62 | 0,91% | - |
| 16.09.2025 | 73,09 | 73,09 | 72,73 | 72,95 | -1,27% | 99,00 |
| 15.09.2025 | 74,45 | 74,57 | 73,30 | 73,89 | 0,22% | 274,00 |
| 12.09.2025 | 75,04 | 75,37 | 73,42 | 73,73 | -0,82% | 87,00 |
| 11.09.2025 | 76,14 | 76,14 | 74,33 | 74,34 | -0,36% | 580,00 |
| 10.09.2025 | 78,52 | 78,52 | 73,74 | 74,61 | -4,27% | 324,00 |
| 09.09.2025 | 77,94 | 77,94 | 77,94 | 77,94 | 3,14% | 67,00 |
| 08.09.2025 | 76,43 | 76,43 | 75,57 | 75,57 | -5,78% | 14,00 |
| 05.09.2025 | 78,95 | 80,21 | 78,91 | 80,21 | 2,27% | 82,00 |
| 04.09.2025 | 78,49 | 78,49 | 78,43 | 78,43 | 2,20% | 51,00 |
| 03.09.2025 | 77,64 | 78,45 | 76,74 | 76,74 | 0,66% | 137,00 |
| 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 |