78,790€
-0,67%
Echtzeit-Aktienkurs Qorvo
Bid:
Ask:
Aktienkurse zur Qorvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 79,66 | 80,26 | 78,65 | 78,65 | -0,85% | - |
| 23.10.2025 | 78,32 | 79,60 | 77,52 | 79,33 | 2,63% | - |
| 22.10.2025 | 80,61 | 80,78 | 76,80 | 77,30 | -2,85% | - |
| 21.10.2025 | 80,09 | 80,35 | 78,85 | 79,57 | -0,67% | - |
| 20.10.2025 | 77,80 | 80,85 | 76,04 | 80,11 | 2,41% | - |
| 17.10.2025 | 77,58 | 79,15 | 76,71 | 78,22 | 0,96% | - |
| 16.10.2025 | 77,15 | 77,48 | 77,12 | 77,48 | 0,86% | - |
| 15.10.2025 | 76,04 | 77,59 | 75,89 | 76,82 | 2,56% | - |
| 14.10.2025 | 75,25 | 76,55 | 73,90 | 74,90 | 0,35% | - |
| 13.10.2025 | 72,90 | 76,03 | 72,72 | 74,64 | 2,47% | - |
| 10.10.2025 | 78,15 | 79,35 | 72,79 | 72,84 | -7,32% | - |
| 09.10.2025 | 78,66 | 78,83 | 78,59 | 78,59 | 1,13% | - |
| 08.10.2025 | 77,10 | 78,72 | 76,88 | 77,71 | 1,25% | - |
| 07.10.2025 | 78,93 | 80,44 | 76,66 | 76,75 | -1,98% | - |
| 06.10.2025 | 80,04 | 81,59 | 77,53 | 78,30 | -0,97% | - |
| 03.10.2025 | 78,33 | 80,28 | 77,75 | 79,07 | 2,00% | - |
| 02.10.2025 | 77,17 | 79,11 | 77,06 | 77,52 | 1,02% | - |
| 01.10.2025 | 76,98 | 77,74 | 76,56 | 76,74 | -0,97% | - |
| 30.09.2025 | 77,06 | 78,47 | 76,62 | 77,49 | 0,52% | - |
| 29.09.2025 | 79,80 | 80,31 | 77,07 | 77,09 | -2,05% | - |
| 26.09.2025 | 79,93 | 80,25 | 78,70 | 78,70 | -1,23% | - |
| 25.09.2025 | 79,59 | 79,73 | 77,96 | 79,68 | 0,96% | - |
| 24.09.2025 | 79,53 | 81,70 | 78,92 | 78,92 | 0,87% | - |
| 23.09.2025 | 81,65 | 82,26 | 78,24 | 78,24 | -4,81% | - |
| 22.09.2025 | 78,17 | 82,32 | 77,57 | 82,20 | 7,54% | - |
| 19.09.2025 | 76,49 | 76,81 | 74,98 | 76,43 | 0,51% | - |
| 18.09.2025 | 74,36 | 76,98 | 74,07 | 76,05 | 2,74% | - |
| 17.09.2025 | 73,37 | 75,05 | 72,80 | 74,02 | 1,15% | - |
| 16.09.2025 | 73,36 | 73,37 | 73,13 | 73,17 | 0,60% | - |
| 15.09.2025 | 74,07 | 74,97 | 72,73 | 72,73 | -2,19% | - |
| 12.09.2025 | 74,50 | 74,53 | 74,23 | 74,36 | 0,88% | - |
| 11.09.2025 | 76,20 | 76,63 | 73,71 | 73,71 | -1,08% | - |
| 10.09.2025 | 78,49 | 79,01 | 73,28 | 74,52 | -4,32% | - |
| 09.09.2025 | 78,02 | 79,09 | 77,05 | 77,88 | 1,50% | - |
| 08.09.2025 | 79,38 | 79,53 | 75,54 | 76,73 | -2,45% | - |
| 05.09.2025 | 79,22 | 80,06 | 78,11 | 78,66 | -0,75% | - |
| 04.09.2025 | 78,02 | 79,45 | 76,72 | 79,26 | 3,21% | - |
| 03.09.2025 | 77,72 | 78,21 | 76,74 | 76,79 | 0,42% | - |
| 02.09.2025 | 77,42 | 77,62 | 75,68 | 76,47 | -0,27% | - |
| 01.09.2025 | 77,29 | 77,59 | 76,68 | 76,68 | -1,06% | - |
| 29.08.2025 | 78,41 | 79,19 | 76,88 | 77,50 | -2,28% | - |
| 28.08.2025 | 78,72 | 79,54 | 77,76 | 79,31 | 0,72% | 10,00 |
| 27.08.2025 | 79,55 | 80,07 | 78,74 | 78,74 | -0,08% | - |
| 26.08.2025 | 79,14 | 80,13 | 78,80 | 78,80 | -0,80% | - |
| 25.08.2025 | 79,45 | 79,55 | 78,79 | 79,44 | 0,12% | - |
| 22.08.2025 | 76,87 | 80,22 | 76,18 | 79,34 | 3,51% | - |
| 21.08.2025 | 76,40 | 76,89 | 75,72 | 76,65 | 0,27% | - |
| 20.08.2025 | 76,79 | 76,99 | 75,12 | 76,45 | -0,49% | - |
| 19.08.2025 | 76,31 | 77,23 | 76,18 | 76,83 | 0,44% | - |
| 18.08.2025 | 76,48 | 76,97 | 75,68 | 76,49 | 0,16% | - |
| 15.08.2025 | 78,08 | 78,11 | 75,95 | 76,36 | -1,98% | - |
| 14.08.2025 | 76,83 | 77,94 | 75,98 | 77,91 | 1,16% | - |
| 13.08.2025 | 77,04 | 77,63 | 76,70 | 77,02 | 0,38% | - |
| 12.08.2025 | 75,10 | 77,02 | 74,89 | 76,72 | 2,42% | - |
| 11.08.2025 | 75,76 | 76,67 | 74,76 | 74,91 | -0,94% | - |
| 08.08.2025 | 75,37 | 76,59 | 74,48 | 75,62 | 0,64% | - |
| 07.08.2025 | 72,18 | 75,14 | 72,12 | 75,14 | 4,05% | 88,00 |
| 06.08.2025 | 73,93 | 74,04 | 71,88 | 72,21 | -1,52% | - |
| 05.08.2025 | 74,14 | 74,40 | 72,38 | 73,33 | -0,29% | - |
| 04.08.2025 | 73,11 | 73,61 | 72,74 | 73,54 | 1,01% | - |
| 01.08.2025 | 72,96 | 73,48 | 70,47 | 72,80 | -0,48% | - |
| 31.07.2025 | 75,38 | 75,60 | 72,38 | 73,15 | -3,32% | - |
| 30.07.2025 | 80,98 | 81,21 | 71,36 | 75,67 | 3,22% | 35,00 |
| 29.07.2025 | 72,94 | 74,04 | 72,74 | 73,31 | 0,88% | - |
| 28.07.2025 | 73,24 | 74,69 | 72,50 | 72,67 | 0,04% | - |
| 25.07.2025 | 73,53 | 74,08 | 72,30 | 72,64 | -0,84% | - |
| 24.07.2025 | 75,12 | 75,19 | 73,07 | 73,25 | -2,52% | - |
| 23.07.2025 | 75,31 | 75,93 | 74,30 | 75,15 | 0,55% | 216,00 |
| 22.07.2025 | 75,16 | 76,01 | 73,95 | 74,74 | -0,82% | - |
| 21.07.2025 | 76,25 | 77,68 | 75,32 | 75,35 | -1,14% | - |
| 18.07.2025 | 76,59 | 76,60 | 75,49 | 76,22 | -0,28% | - |
| 17.07.2025 | 75,67 | 76,87 | 75,60 | 76,44 | 1,06% | - |
| 16.07.2025 | 74,65 | 76,25 | 73,67 | 75,63 | 0,74% | - |
| 15.07.2025 | 74,99 | 76,58 | 74,83 | 75,08 | 0,12% | - |
| 14.07.2025 | 74,95 | 75,82 | 73,81 | 74,99 | -0,80% | - |
| 11.07.2025 | 76,93 | 77,03 | 75,18 | 75,59 | -2,12% | - |
| 10.07.2025 | 76,42 | 78,17 | 76,07 | 77,23 | 0,66% | - |
| 09.07.2025 | 74,86 | 76,91 | 74,69 | 76,72 | 2,19% | - |
| 08.07.2025 | 74,43 | 76,61 | 74,05 | 75,07 | 1,01% | - |
| 07.07.2025 | 74,79 | 76,58 | 73,96 | 74,32 | -0,16% | - |
| 04.07.2025 | 74,98 | 74,98 | 74,36 | 74,44 | -1,34% | - |
| 03.07.2025 | 74,88 | 76,15 | 74,67 | 75,45 | 1,02% | - |
| 02.07.2025 | 73,33 | 74,76 | 72,60 | 74,69 | 2,22% | - |
| 01.07.2025 | 71,85 | 74,29 | 71,24 | 73,06 | 1,22% | - |
| 30.06.2025 | 72,11 | 72,28 | 70,81 | 72,18 | 0,83% | - |
| 27.06.2025 | 71,16 | 72,19 | 70,33 | 71,59 | 1,04% | - |
| 26.06.2025 | 71,04 | 71,33 | 70,36 | 70,85 | -0,18% | - |
| 25.06.2025 | 70,29 | 71,02 | 70,15 | 70,97 | 1,03% | - |
| 24.06.2025 | 70,74 | 71,47 | 70,10 | 70,25 | 0,43% | 700,00 |
| 23.06.2025 | 69,20 | 70,63 | 68,84 | 69,95 | 0,84% | - |
| 20.06.2025 | 69,59 | 70,52 | 68,13 | 69,37 | 0,98% | - |
| 19.06.2025 | 69,66 | 69,73 | 68,60 | 68,70 | -1,93% | - |
| 18.06.2025 | 69,82 | 70,71 | 69,65 | 70,05 | 0,38% | - |
| 17.06.2025 | 69,48 | 70,66 | 69,05 | 69,78 | -0,08% | - |
| 16.06.2025 | 69,09 | 69,89 | 68,70 | 69,84 | 1,47% | - |
| 13.06.2025 | 69,24 | 70,43 | 68,73 | 68,82 | -2,49% | - |
| 12.06.2025 | 71,32 | 71,59 | 70,30 | 70,58 | -1,95% | - |
| 11.06.2025 | 72,30 | 73,52 | 71,41 | 71,98 | -0,83% | - |
| 10.06.2025 | 71,13 | 72,88 | 70,78 | 72,58 | 2,27% | - |
| 09.06.2025 | 68,62 | 72,05 | 68,55 | 70,97 | 2,94% | - |