65,655€
-0,67%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 65,61 | 66,38 | 64,83 | 65,74 | -0,55% | - |
| 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 |
| 14.08.2024 | 98,40 | 98,40 | 98,40 | 98,40 | 0,25% | 25,00 |
| 13.08.2024 | 98,15 | 98,15 | 98,15 | 98,15 | 0,70% | 14,00 |
| 12.08.2024 | 97,47 | 97,47 | 97,47 | 97,47 | 0,20% | 15,00 |
| 09.08.2024 | 97,67 | 99,04 | 97,28 | 97,28 | -0,82% | 141,00 |
| 08.08.2024 | 91,30 | 98,08 | 91,30 | 98,08 | 1,94% | 29,00 |
| 07.08.2024 | 95,47 | 96,21 | 95,11 | 96,21 | -0,67% | 246,00 |
| 06.08.2024 | 97,49 | 97,49 | 96,00 | 96,86 | 1,40% | 552,00 |
| 05.08.2024 | 94,36 | 95,52 | 93,11 | 95,52 | -4,38% | 189,00 |
| 02.08.2024 | 100,34 | 101,00 | 99,10 | 99,90 | -2,06% | 168,00 |
| 01.08.2024 | 111,14 | 111,18 | 102,00 | 102,00 | -4,58% | 58,00 |
| 31.07.2024 | 112,84 | 113,54 | 103,28 | 106,90 | -3,42% | 404,00 |
| 30.07.2024 | 112,68 | 112,68 | 110,68 | 110,68 | -3,42% | 160,00 |
| 29.07.2024 | 113,70 | 114,60 | 113,70 | 114,60 | 2,84% | 70,00 |
| 26.07.2024 | 110,76 | 111,44 | 110,76 | 111,44 | 2,43% | 73,00 |
| 25.07.2024 | 110,08 | 112,20 | 108,80 | 108,80 | -3,10% | 260,00 |
| 24.07.2024 | 115,00 | 115,00 | 112,14 | 112,28 | -2,42% | 463,00 |
| 23.07.2024 | 115,22 | 115,22 | 114,38 | 115,06 | 1,36% | 91,00 |
| 22.07.2024 | 112,12 | 113,56 | 112,12 | 113,52 | -0,28% | 302,00 |
| 19.07.2024 | 113,62 | 113,84 | 113,62 | 113,84 | 0,55% | 106,00 |
| 18.07.2024 | 114,44 | 114,44 | 113,22 | 113,22 | -3,51% | 12,00 |
| 17.07.2024 | 116,82 | 117,34 | 116,82 | 117,34 | -1,73% | 10,00 |
| 16.07.2024 | 115,44 | 120,00 | 115,16 | 119,40 | 2,16% | 663,00 |
| 15.07.2024 | 113,76 | 116,88 | 112,42 | 116,88 | 2,63% | 265,00 |
| 12.07.2024 | 113,88 | 113,88 | 113,88 | 113,88 | 0,92% | 80,00 |
| 11.07.2024 | 115,72 | 115,72 | 112,84 | 112,84 | -2,00% | 324,00 |
| 10.07.2024 | 110,26 | 115,20 | 109,94 | 115,14 | 5,21% | 405,00 |
| 09.07.2024 | 111,36 | 111,64 | 109,44 | 109,44 | -2,29% | 108,00 |
| 08.07.2024 | 110,10 | 112,00 | 109,08 | 112,00 | 4,21% | 327,00 |
| 05.07.2024 | 107,88 | 107,88 | 107,48 | 107,48 | -0,50% | 157,00 |
| 04.07.2024 | 108,00 | 108,02 | 108,00 | 108,02 | -0,79% | 162,00 |
| 03.07.2024 | 109,98 | 110,00 | 108,50 | 108,88 | -0,15% | 176,00 |
| 02.07.2024 | 110,00 | 110,46 | 109,04 | 109,04 | -0,60% | 154,00 |
| 01.07.2024 | 108,64 | 109,70 | 107,08 | 109,70 | 1,76% | 253,00 |
| 28.06.2024 | 107,22 | 107,80 | 107,22 | 107,80 | 3,09% | 90,00 |
| 27.06.2024 | 106,13 | 106,47 | 104,46 | 104,57 | -2,83% | - |
| 26.06.2024 | 107,66 | 107,98 | 107,62 | 107,62 | 0,35% | 243,00 |
| 25.06.2024 | 105,30 | 107,24 | 105,30 | 107,24 | 0,56% | 98,00 |
| 24.06.2024 | 106,14 | 106,84 | 106,00 | 106,64 | 1,52% | 157,00 |
| 21.06.2024 | 105,36 | 105,36 | 103,68 | 105,04 | -2,88% | 743,00 |
| 20.06.2024 | 106,98 | 108,16 | 106,98 | 108,16 | 1,07% | 30,00 |
| 19.06.2024 | 107,12 | 107,12 | 106,89 | 107,02 | 0,04% | - |