74,445€
-1,31%
Echtzeit-Aktienkurs Qorvo
Bid:
Ask:
Aktienkurse zur Qorvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 49,24 | 49,55 | 47,29 | 49,55 | -10,93% | 597,00 |
| 10.04.2025 | 56,10 | 56,10 | 55,63 | 55,63 | 13,96% | 23,00 |
| 09.04.2025 | 45,44 | 48,82 | 45,44 | 48,82 | -8,38% | 161,00 |
| 08.04.2025 | 52,34 | 53,28 | 52,04 | 53,28 | 5,36% | 359,00 |
| 07.04.2025 | 51,01 | 51,97 | 49,53 | 50,57 | -1,11% | 3.399,00 |
| 04.04.2025 | 54,65 | 54,65 | 49,37 | 51,14 | -8,92% | 182,00 |
| 03.04.2025 | 61,71 | 61,71 | 55,55 | 56,15 | -16,17% | 113,00 |
| 02.04.2025 | 66,98 | 66,98 | 66,98 | 66,98 | -0,12% | 4,00 |
| 01.04.2025 | 66,89 | 67,67 | 65,51 | 67,06 | 3,19% | - |
| 31.03.2025 | 65,36 | 65,36 | 64,99 | 64,99 | -1,63% | 212,00 |
| 28.03.2025 | 67,37 | 67,37 | 66,07 | 66,07 | -3,72% | 11,00 |
| 27.03.2025 | 69,87 | 69,87 | 67,92 | 68,62 | -1,48% | 102,00 |
| 26.03.2025 | 69,65 | 69,65 | 69,65 | 69,65 | 3,60% | 10,00 |
| 25.03.2025 | 67,23 | 67,68 | 67,20 | 67,23 | -0,19% | 212,00 |
| 24.03.2025 | 67,28 | 68,26 | 67,28 | 67,36 | 1,98% | 561,00 |
| 21.03.2025 | 66,42 | 66,42 | 66,05 | 66,05 | -1,07% | 300,00 |
| 20.03.2025 | 66,69 | 67,37 | 65,64 | 66,77 | 0,98% | - |
| 19.03.2025 | 65,89 | 66,12 | 65,70 | 66,12 | 0,49% | 236,00 |
| 18.03.2025 | 66,78 | 66,78 | 65,80 | 65,80 | -0,36% | 111,00 |
| 17.03.2025 | 65,02 | 66,04 | 65,02 | 66,04 | 0,88% | 18,00 |
| 14.03.2025 | 64,21 | 65,86 | 63,99 | 65,47 | 3,83% | - |
| 13.03.2025 | 64,17 | 64,46 | 63,05 | 63,05 | -1,61% | 226,00 |
| 12.03.2025 | 65,00 | 65,00 | 64,08 | 64,08 | -1,69% | 75,00 |
| 11.03.2025 | 68,70 | 68,70 | 65,18 | 65,18 | 1,67% | 33,00 |
| 10.03.2025 | 69,95 | 69,95 | 64,11 | 64,11 | -8,91% | 76,00 |
| 07.03.2025 | 66,24 | 70,38 | 65,49 | 70,38 | 7,29% | 54,00 |
| 06.03.2025 | 65,57 | 66,43 | 64,16 | 65,60 | 0,91% | - |
| 05.03.2025 | 65,01 | 65,01 | 65,01 | 65,01 | -1,07% | 2,00 |
| 04.03.2025 | 66,12 | 66,12 | 64,81 | 65,71 | -4,99% | 386,00 |
| 03.03.2025 | 69,61 | 70,23 | 69,16 | 69,16 | -0,92% | 33,00 |
| 28.02.2025 | 68,10 | 69,80 | 67,85 | 69,80 | 0,68% | 521,00 |
| 27.02.2025 | 71,09 | 71,70 | 69,33 | 69,33 | -3,75% | 301,00 |
| 26.02.2025 | 71,42 | 72,11 | 71,40 | 72,03 | 0,52% | 276,00 |
| 25.02.2025 | 71,33 | 71,66 | 71,33 | 71,66 | -1,20% | 738,00 |
| 24.02.2025 | 73,17 | 73,17 | 72,53 | 72,53 | 0,09% | 394,00 |
| 21.02.2025 | 73,45 | 74,06 | 71,96 | 72,47 | -2,73% | - |
| 20.02.2025 | 74,97 | 74,97 | 74,50 | 74,50 | -1,56% | 65,00 |
| 19.02.2025 | 75,62 | 75,68 | 75,62 | 75,68 | 2,27% | 100,00 |
| 18.02.2025 | 72,75 | 74,00 | 72,75 | 74,00 | 2,15% | 134,00 |
| 17.02.2025 | 73,24 | 73,24 | 72,42 | 72,44 | -1,05% | 141,00 |
| 14.02.2025 | 73,55 | 73,55 | 73,21 | 73,21 | -1,73% | 45,00 |
| 13.02.2025 | 74,29 | 74,50 | 74,04 | 74,50 | 1,09% | 103,00 |
| 12.02.2025 | 73,50 | 73,95 | 72,86 | 73,70 | -0,26% | 201,00 |