56,165€
5,87%
Echtzeit-Aktienkurs Qorvo
Bid:
Ask:
Aktienkurse zur Qorvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |