70,280€
-0,92%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 71,16 | 71,97 | 70,22 | 70,28 | -1,22% | - |
| 08.01.2026 | 69,42 | 72,30 | 68,77 | 71,15 | -3,86% | - |
| 07.01.2026 | 75,18 | 75,61 | 68,21 | 74,01 | -1,85% | - |
| 06.01.2026 | 74,41 | 76,42 | 74,08 | 75,41 | 1,79% | - |
| 05.01.2026 | 74,19 | 75,42 | 74,04 | 74,08 | 0,80% | - |
| 02.01.2026 | 72,00 | 74,15 | 71,97 | 73,49 | 2,47% | - |
| 30.12.2025 | 72,49 | 72,65 | 71,72 | 71,72 | -1,31% | - |
| 29.12.2025 | 73,03 | 73,49 | 72,34 | 72,67 | -0,91% | - |
| 23.12.2025 | 73,39 | 74,07 | 73,11 | 73,34 | 0,31% | - |
| 22.12.2025 | 73,44 | 74,37 | 73,11 | 73,11 | 0,11% | - |
| 19.12.2025 | 72,66 | 73,91 | 72,26 | 73,03 | -0,12% | - |
| 18.12.2025 | 73,33 | 74,45 | 72,93 | 73,12 | 0,41% | - |
| 17.12.2025 | 73,99 | 74,97 | 72,81 | 72,83 | -3,11% | - |
| 16.12.2025 | 74,07 | 75,20 | 73,16 | 75,16 | 0,21% | 20,00 |
| 15.12.2025 | 75,37 | 75,99 | 74,25 | 75,01 | -0,72% | - |
| 12.12.2025 | 76,05 | 76,93 | 74,87 | 75,55 | -0,16% | - |
| 11.12.2025 | 75,74 | 76,22 | 75,11 | 75,67 | -1,32% | - |
| 10.12.2025 | 76,63 | 77,16 | 76,08 | 76,69 | 0,95% | - |
| 09.12.2025 | 76,74 | 77,57 | 75,96 | 75,96 | -0,98% | - |
| 08.12.2025 | 77,36 | 78,13 | 76,72 | 76,72 | -0,10% | - |
| 05.12.2025 | 76,28 | 77,61 | 76,19 | 76,79 | 0,28% | - |
| 04.12.2025 | 76,72 | 76,77 | 76,58 | 76,58 | 0,41% | - |
| 03.12.2025 | 75,96 | 77,14 | 75,60 | 76,26 | 0,99% | - |
| 02.12.2025 | 74,01 | 76,42 | 73,88 | 75,51 | 2,99% | - |
| 01.12.2025 | 73,29 | 74,51 | 72,68 | 73,32 | -0,33% | - |
| 28.11.2025 | 74,04 | 75,48 | 73,42 | 73,56 | -0,36% | - |
| 27.11.2025 | 73,80 | 73,88 | 73,66 | 73,83 | -0,22% | - |
| 26.11.2025 | 73,28 | 74,98 | 72,60 | 73,99 | 1,31% | - |
| 25.11.2025 | 71,99 | 73,07 | 71,38 | 73,04 | 2,84% | - |
| 24.11.2025 | 71,30 | 72,28 | 70,88 | 71,02 | -0,85% | - |
| 21.11.2025 | 68,95 | 71,99 | 67,94 | 71,63 | -0,83% | - |
| 20.11.2025 | 72,29 | 72,39 | 72,22 | 72,23 | 1,93% | - |
| 19.11.2025 | 69,93 | 71,24 | 69,92 | 70,87 | 3,26% | - |
| 18.11.2025 | 69,74 | 70,79 | 68,63 | 68,63 | -5,04% | 100,00 |
| 17.11.2025 | 73,25 | 73,49 | 72,04 | 72,27 | -0,81% | - |
| 14.11.2025 | 73,94 | 74,24 | 72,44 | 72,86 | -2,29% | - |
| 13.11.2025 | 76,07 | 76,07 | 74,48 | 74,57 | -0,59% | - |
| 12.11.2025 | 75,01 | 75,94 | 74,96 | 75,01 | 1,26% | - |
| 11.11.2025 | 75,14 | 76,22 | 74,08 | 74,08 | -0,66% | - |
| 10.11.2025 | 75,24 | 76,40 | 74,38 | 74,57 | 2,29% | - |
| 07.11.2025 | 75,76 | 75,88 | 72,83 | 72,90 | -4,38% | 36,00 |
| 06.11.2025 | 77,71 | 78,77 | 76,01 | 76,24 | -2,62% | - |
| 05.11.2025 | 76,15 | 79,56 | 75,78 | 78,29 | 0,73% | - |
| 04.11.2025 | 80,62 | 80,68 | 77,56 | 77,72 | -4,99% | - |
| 03.11.2025 | 82,40 | 83,17 | 81,19 | 81,81 | 0,24% | - |
| 31.10.2025 | 83,90 | 85,39 | 80,53 | 81,61 | -0,66% | - |
| 30.10.2025 | 82,18 | 85,73 | 80,35 | 82,16 | -1,34% | - |
| 29.10.2025 | 83,76 | 87,34 | 82,13 | 83,28 | -0,85% | - |
| 28.10.2025 | 84,50 | 95,55 | 82,71 | 83,99 | 6,64% | - |
| 27.10.2025 | 79,10 | 80,01 | 77,10 | 78,76 | 0,14% | - |
| 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% | - |