78,095€
1,05%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 79,51 | 80,13 | 77,43 | 77,94 | 0,85% | - |
| 30.07.2026 | 78,11 | 78,11 | 77,28 | 77,28 | -0,44% | 263,00 |
| 29.07.2026 | 77,62 | 77,62 | 77,62 | 77,62 | -0,49% | 30,00 |
| 28.07.2026 | 78,00 | 78,00 | 78,00 | 78,00 | -0,83% | 66,00 |
| 27.07.2026 | 78,65 | 78,65 | 78,65 | 78,65 | 2,30% | 24,00 |
| 24.07.2026 | 76,55 | 76,88 | 75,82 | 76,88 | -1,81% | 106,00 |
| 23.07.2026 | 78,30 | 78,30 | 78,30 | 78,30 | -0,70% | 1,00 |
| 22.07.2026 | 78,85 | 78,85 | 78,85 | 78,85 | 3,15% | 15,00 |
| 21.07.2026 | 75,50 | 76,44 | 75,50 | 76,44 | 1,25% | 33,00 |
| 20.07.2026 | 75,50 | 75,50 | 75,50 | 75,50 | 4,60% | 30,00 |
| 17.07.2026 | 72,18 | 72,18 | 72,18 | 72,18 | 0,54% | 3,00 |
| 16.07.2026 | 71,79 | 71,79 | 71,79 | 71,79 | -0,01% | 73,00 |
| 15.07.2026 | 73,04 | 73,62 | 71,80 | 71,80 | -1,98% | 31,00 |
| 14.07.2026 | 74,23 | 74,83 | 73,25 | 73,25 | -1,36% | 186,00 |
| 13.07.2026 | 74,25 | 75,21 | 73,62 | 74,26 | -1,51% | - |
| 10.07.2026 | 75,40 | 75,40 | 75,40 | 75,40 | 0,67% | 20,00 |
| 09.07.2026 | 74,04 | 74,90 | 74,04 | 74,90 | 1,56% | 204,00 |
| 08.07.2026 | 73,75 | 73,75 | 73,75 | 73,75 | -2,95% | 20,00 |
| 07.07.2026 | 75,90 | 75,99 | 75,00 | 75,99 | -1,95% | 193,00 |
| 06.07.2026 | 77,08 | 77,91 | 77,08 | 77,50 | -0,48% | 28,00 |
| 03.07.2026 | 77,84 | 77,87 | 77,75 | 77,87 | 0,79% | 113,00 |
| 02.07.2026 | 79,58 | 79,58 | 77,26 | 77,26 | -3,42% | 250,00 |
| 01.07.2026 | 81,79 | 81,79 | 80,00 | 80,00 | -3,09% | 14,00 |
| 30.06.2026 | 82,26 | 83,04 | 81,50 | 82,56 | 1,07% | - |
| 29.06.2026 | 83,22 | 83,61 | 80,12 | 81,68 | -0,09% | - |
| 26.06.2026 | 81,75 | 81,75 | 81,75 | 81,75 | -6,19% | 17,00 |
| 25.06.2026 | 87,14 | 87,14 | 87,14 | 87,14 | -1,18% | 5,00 |
| 24.06.2026 | 87,72 | 88,18 | 87,72 | 88,18 | 1,17% | 231,00 |
| 23.06.2026 | 87,62 | 87,62 | 86,39 | 87,16 | -3,73% | 18,00 |
| 22.06.2026 | 86,22 | 90,54 | 85,57 | 90,54 | 5,40% | 182,00 |
| 19.06.2026 | 85,93 | 85,93 | 85,12 | 85,90 | 2,65% | 109,00 |
| 18.06.2026 | 83,52 | 84,13 | 83,45 | 83,68 | -0,70% | 138,00 |
| 17.06.2026 | 83,45 | 84,27 | 83,45 | 84,27 | -0,44% | 30,00 |
| 16.06.2026 | 84,64 | 84,64 | 84,64 | 84,64 | -2,92% | 34,00 |
| 15.06.2026 | 87,19 | 87,19 | 87,19 | 87,19 | 2,50% | 100,00 |
| 12.06.2026 | 85,06 | 85,06 | 85,06 | 85,06 | 1,59% | 181,00 |
| 11.06.2026 | 83,06 | 84,63 | 82,59 | 83,73 | 0,14% | - |
| 10.06.2026 | 83,61 | 83,61 | 83,61 | 83,61 | -1,01% | 13,00 |
| 09.06.2026 | 86,59 | 86,59 | 81,76 | 84,46 | -4,62% | 198,00 |
| 08.06.2026 | 86,69 | 88,55 | 86,65 | 88,55 | 3,46% | 89,00 |
| 05.06.2026 | 87,86 | 88,00 | 85,59 | 85,59 | -6,28% | 339,00 |
| 04.06.2026 | 89,94 | 91,33 | 88,42 | 91,33 | 3,64% | 404,00 |
| 03.06.2026 | 88,08 | 88,12 | 88,08 | 88,12 | -0,74% | 61,00 |
| 02.06.2026 | 86,15 | 90,00 | 85,59 | 88,78 | 2,06% | 97,00 |
| 01.06.2026 | 89,62 | 89,62 | 86,55 | 86,99 | -2,32% | 63,00 |
| 29.05.2026 | 91,87 | 93,00 | 89,06 | 89,06 | -0,79% | 677,00 |
| 28.05.2026 | 89,44 | 89,77 | 89,44 | 89,77 | -3,16% | 16,00 |
| 27.05.2026 | 94,00 | 94,11 | 92,70 | 92,70 | 1,53% | 134,00 |
| 26.05.2026 | 93,03 | 93,03 | 90,19 | 91,30 | -2,15% | 100,00 |
| 25.05.2026 | 93,14 | 93,31 | 92,24 | 93,31 | 2,95% | 138,00 |
| 22.05.2026 | 83,87 | 90,64 | 83,87 | 90,64 | 7,46% | 226,00 |
| 21.05.2026 | 84,42 | 84,99 | 82,45 | 84,35 | 1,63% | 231,00 |
| 20.05.2026 | 82,00 | 83,00 | 82,00 | 83,00 | 1,74% | 180,00 |
| 19.05.2026 | 81,24 | 81,58 | 81,24 | 81,58 | 2,13% | 31,00 |
| 18.05.2026 | 78,55 | 80,28 | 78,49 | 79,88 | 5,20% | 217,00 |
| 15.05.2026 | 76,92 | 76,92 | 75,93 | 75,93 | -2,67% | 40,00 |
| 14.05.2026 | 78,01 | 78,01 | 78,01 | 78,01 | -0,42% | 7,00 |
| 13.05.2026 | 78,34 | 78,34 | 78,34 | 78,34 | -0,22% | 46,00 |
| 12.05.2026 | 79,38 | 79,38 | 78,51 | 78,51 | 1,00% | 25,00 |
| 11.05.2026 | 77,37 | 77,73 | 77,25 | 77,73 | 1,22% | 214,00 |
| 08.05.2026 | 76,54 | 76,79 | 76,54 | 76,79 | -0,19% | 46,00 |
| 07.05.2026 | 76,08 | 76,94 | 74,98 | 76,94 | 1,52% | 205,00 |
| 06.05.2026 | 81,08 | 81,12 | 73,55 | 75,79 | -6,44% | - |
| 05.05.2026 | 79,24 | 81,00 | 79,15 | 81,00 | 1,89% | 230,00 |
| 04.05.2026 | 80,16 | 80,17 | 79,00 | 79,50 | -0,62% | 164,00 |
| 30.04.2026 | 74,09 | 80,00 | 74,09 | 80,00 | 9,20% | 314,00 |
| 29.04.2026 | 72,93 | 73,61 | 72,66 | 73,26 | 0,87% | - |
| 28.04.2026 | 72,63 | 72,63 | 72,63 | 72,63 | -1,65% | 281,00 |
| 27.04.2026 | 74,54 | 75,24 | 73,85 | 73,85 | 0,83% | 41,00 |
| 24.04.2026 | 72,88 | 73,24 | 72,88 | 73,24 | 1,33% | 263,00 |
| 23.04.2026 | 72,28 | 72,28 | 72,28 | 72,28 | 0,39% | 4,00 |
| 22.04.2026 | 71,99 | 72,00 | 71,99 | 72,00 | 1,97% | 98,00 |
| 21.04.2026 | 70,14 | 70,61 | 70,14 | 70,61 | 0,87% | 24,00 |
| 20.04.2026 | 67,00 | 70,00 | 67,00 | 70,00 | -0,37% | 100,00 |
| 17.04.2026 | 69,01 | 70,26 | 68,30 | 70,26 | 0,96% | 669,00 |
| 16.04.2026 | 69,09 | 69,79 | 68,75 | 69,60 | 1,45% | - |
| 15.04.2026 | 68,66 | 68,66 | 67,75 | 68,60 | 1,46% | 23,00 |
| 14.04.2026 | 67,61 | 67,61 | 67,61 | 67,61 | -0,04% | 33,00 |
| 13.04.2026 | 67,64 | 67,64 | 67,64 | 67,64 | -0,37% | 20,00 |
| 10.04.2026 | 67,95 | 67,95 | 67,89 | 67,89 | -0,47% | 31,00 |
| 09.04.2026 | 68,15 | 68,39 | 67,75 | 68,21 | -0,03% | - |
| 08.04.2026 | 68,71 | 68,88 | 67,47 | 68,23 | -0,18% | - |
| 07.04.2026 | 68,35 | 68,35 | 68,35 | 68,35 | 1,38% | 38,00 |
| 02.04.2026 | 67,42 | 67,42 | 67,42 | 67,42 | -0,52% | 38,00 |
| 01.04.2026 | 67,10 | 67,77 | 67,10 | 67,77 | 2,04% | 6,00 |
| 31.03.2026 | 66,74 | 67,07 | 65,69 | 66,42 | -1,49% | - |
| 30.03.2026 | 67,42 | 67,42 | 67,42 | 67,42 | 0,15% | 2,00 |
| 27.03.2026 | 70,17 | 70,24 | 66,44 | 67,32 | -4,68% | - |
| 26.03.2026 | 69,63 | 70,96 | 69,07 | 70,63 | 1,21% | - |
| 25.03.2026 | 69,78 | 69,78 | 69,78 | 69,78 | 2,05% | 3,00 |
| 24.03.2026 | 68,38 | 68,38 | 68,38 | 68,38 | -0,03% | 8,00 |
| 23.03.2026 | 68,40 | 68,40 | 68,40 | 68,40 | 1,73% | 1,00 |
| 20.03.2026 | 67,24 | 67,24 | 67,24 | 67,24 | 0,27% | 12,00 |
| 19.03.2026 | 66,85 | 67,69 | 66,24 | 67,06 | -0,24% | - |
| 18.03.2026 | 67,22 | 67,22 | 67,22 | 67,22 | -0,71% | 20,00 |
| 17.03.2026 | 67,70 | 67,70 | 67,70 | 67,70 | -1,38% | 2,00 |
| 16.03.2026 | 68,64 | 68,65 | 68,19 | 68,65 | -0,78% | 152,00 |
| 13.03.2026 | 69,19 | 69,19 | 69,19 | 69,19 | 0,65% | 10,00 |
| 12.03.2026 | 67,84 | 69,14 | 67,36 | 68,74 | 1,09% | - |
| 11.03.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 0,53% | 18,00 |