70,045€
1,03%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 74,16 | 74,16 | 73,85 | 73,89 | -0,83% | 348,00 |
| 10.02.2025 | 75,41 | 75,41 | 74,21 | 74,51 | -0,28% | 170,00 |
| 07.02.2025 | 75,39 | 75,53 | 74,72 | 74,72 | -4,05% | 50,00 |
| 06.02.2025 | 76,76 | 77,87 | 75,54 | 77,87 | -1,87% | 255,00 |
| 05.02.2025 | 78,31 | 79,35 | 77,70 | 79,35 | -0,84% | 692,00 |
| 04.02.2025 | 78,49 | 80,02 | 78,49 | 80,02 | -0,12% | 79,00 |
| 03.02.2025 | 78,96 | 80,75 | 78,96 | 80,12 | -2,34% | 606,00 |
| 31.01.2025 | 82,74 | 82,74 | 82,04 | 82,04 | 2,59% | 195,00 |
| 30.01.2025 | 82,71 | 82,71 | 79,30 | 79,97 | -2,81% | 921,00 |
| 29.01.2025 | 77,72 | 83,56 | 77,35 | 82,28 | -0,36% | 884,00 |
| 28.01.2025 | 85,01 | 85,50 | 82,58 | 82,58 | -3,05% | 536,00 |
| 27.01.2025 | 83,44 | 87,00 | 81,88 | 85,18 | 0,15% | 357,00 |
| 24.01.2025 | 85,72 | 86,92 | 85,05 | 85,05 | -2,11% | 111,00 |
| 23.01.2025 | 83,80 | 86,88 | 83,80 | 86,88 | 3,65% | 185,00 |
| 22.01.2025 | 84,27 | 84,88 | 83,68 | 83,82 | -0,45% | 385,00 |
| 21.01.2025 | 83,00 | 85,28 | 82,41 | 84,20 | 3,20% | 1.030,00 |
| 20.01.2025 | 81,89 | 82,02 | 81,05 | 81,59 | 0,62% | 476,00 |
| 17.01.2025 | 76,41 | 81,12 | 75,36 | 81,09 | 12,63% | 2.230,00 |
| 16.01.2025 | 72,84 | 74,60 | 72,00 | 72,00 | -0,59% | 401,00 |
| 15.01.2025 | 71,09 | 72,43 | 71,09 | 72,43 | 3,38% | 98,00 |
| 14.01.2025 | 70,06 | 70,06 | 70,06 | 70,06 | -0,17% | 1,00 |
| 13.01.2025 | 69,72 | 70,18 | 69,72 | 70,18 | -0,40% | 704,00 |
| 10.01.2025 | 70,26 | 70,75 | 70,26 | 70,46 | -0,96% | 132,00 |
| 09.01.2025 | 70,80 | 71,14 | 70,39 | 71,14 | 1,12% | 22,00 |
| 08.01.2025 | 71,68 | 71,68 | 70,35 | 70,35 | -0,23% | 1.820,00 |
| 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 |