102,640€
0,21%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 102,04 | 102,42 | 101,66 | 102,42 | 0,43% | 211,00 |
| 28.09.2026 | 102,83 | 104,20 | 100,69 | 101,98 | -1,22% | - |
| 25.09.2026 | 102,56 | 103,24 | 101,39 | 103,24 | -0,31% | - |
| 24.09.2026 | 103,56 | 103,56 | 103,56 | 103,56 | 0,00% | 1,00 |
| 23.09.2026 | 104,20 | 105,60 | 102,90 | 103,56 | 1,75% | 150,00 |
| 22.09.2026 | 101,78 | 101,78 | 101,78 | 101,78 | -1,01% | 19,00 |
| 21.09.2026 | 102,82 | 102,82 | 102,82 | 102,82 | 1,00% | 10,00 |
| 18.09.2026 | 103,86 | 104,32 | 101,10 | 101,80 | -1,93% | - |
| 17.09.2026 | 99,54 | 103,90 | 99,00 | 103,80 | 4,82% | - |
| 16.09.2026 | 102,18 | 102,74 | 99,03 | 99,03 | 5,80% | 42,00 |
| 15.09.2026 | 92,80 | 93,78 | 92,63 | 93,60 | 0,00% | - |
| 14.09.2026 | 99,10 | 99,33 | 93,46 | 93,60 | -6,74% | - |
| 11.09.2026 | 96,88 | 103,48 | 96,86 | 100,36 | 3,87% | - |
| 10.09.2026 | 89,00 | 98,02 | 89,00 | 96,62 | 7,22% | - |
| 09.09.2026 | 89,14 | 90,35 | 88,10 | 90,11 | 0,56% | - |
| 08.09.2026 | 88,32 | 89,61 | 87,99 | 89,61 | 1,70% | 10,00 |
| 07.09.2026 | 88,27 | 88,41 | 87,95 | 88,11 | -0,12% | - |
| 04.09.2026 | 86,16 | 88,71 | 86,04 | 88,22 | 2,74% | - |
| 03.09.2026 | 86,11 | 87,03 | 85,52 | 85,87 | -1,16% | - |
| 02.09.2026 | 82,70 | 87,60 | 82,36 | 86,88 | 4,99% | - |
| 01.09.2026 | 82,32 | 83,24 | 80,78 | 82,75 | 0,13% | 20,00 |
| 31.08.2026 | 81,25 | 83,00 | 80,91 | 82,64 | 1,27% | - |
| 28.08.2026 | 82,44 | 82,95 | 81,31 | 81,61 | -0,74% | - |
| 27.08.2026 | 82,21 | 82,21 | 82,21 | 82,21 | 1,95% | 25,00 |
| 26.08.2026 | 80,82 | 81,29 | 80,21 | 80,64 | -1,41% | - |
| 25.08.2026 | 81,79 | 81,79 | 81,79 | 81,79 | 0,18% | 1,00 |
| 24.08.2026 | 80,83 | 81,64 | 80,83 | 81,64 | -0,73% | 6,00 |
| 21.08.2026 | 82,60 | 83,06 | 81,98 | 82,24 | -1,86% | - |
| 20.08.2026 | 83,27 | 84,02 | 82,03 | 83,80 | 0,49% | - |
| 19.08.2026 | 83,39 | 83,39 | 83,39 | 83,39 | 0,57% | 4,00 |
| 18.08.2026 | 82,83 | 82,92 | 80,43 | 82,92 | -1,95% | 172,00 |
| 17.08.2026 | 84,57 | 84,57 | 84,57 | 84,57 | 1,28% | 8,00 |
| 14.08.2026 | 84,74 | 84,74 | 83,50 | 83,50 | -1,56% | 211,00 |
| 13.08.2026 | 84,82 | 84,82 | 84,82 | 84,82 | 0,58% | 10,00 |
| 12.08.2026 | 83,49 | 84,33 | 83,49 | 84,33 | 0,73% | 34,00 |
| 11.08.2026 | 83,72 | 83,72 | 83,72 | 83,72 | -2,20% | 46,00 |
| 10.08.2026 | 85,60 | 85,60 | 85,60 | 85,60 | 0,68% | 5,00 |
| 07.08.2026 | 85,02 | 85,02 | 85,02 | 85,02 | 2,42% | 3,00 |
| 06.08.2026 | 82,24 | 83,55 | 81,81 | 83,02 | 1,47% | - |
| 05.08.2026 | 82,60 | 82,89 | 81,40 | 81,82 | 3,84% | - |
| 04.08.2026 | 77,81 | 78,79 | 77,21 | 78,79 | 2,01% | 268,00 |
| 03.08.2026 | 79,57 | 79,57 | 77,24 | 77,24 | -2,92% | 34,00 |
| 31.07.2026 | 79,93 | 79,93 | 79,56 | 79,56 | 2,95% | 40,00 |
| 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 |