67,830€
0,21%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 68,59 | 70,02 | 68,54 | 68,94 | 1,06% | - |
| 05.06.2025 | 69,35 | 70,19 | 67,81 | 68,22 | -1,79% | - |
| 04.06.2025 | 69,71 | 70,41 | 69,03 | 69,46 | -0,47% | - |
| 03.06.2025 | 66,57 | 69,81 | 66,22 | 69,79 | 4,55% | - |
| 02.06.2025 | 66,24 | 67,21 | 65,46 | 66,75 | -0,27% | - |
| 30.05.2025 | 67,25 | 67,45 | 65,31 | 66,93 | -0,37% | - |
| 29.05.2025 | 68,89 | 68,89 | 66,52 | 67,18 | -0,04% | - |
| 28.05.2025 | 67,84 | 68,56 | 67,14 | 67,21 | -0,94% | - |
| 27.05.2025 | 66,37 | 68,56 | 66,29 | 67,84 | 2,09% | - |
| 26.05.2025 | 66,26 | 66,61 | 66,11 | 66,45 | 1,23% | - |
| 23.05.2025 | 67,07 | 67,29 | 64,81 | 65,65 | -2,74% | - |
| 22.05.2025 | 67,66 | 68,40 | 67,13 | 67,50 | -0,08% | - |
| 21.05.2025 | 69,26 | 69,46 | 67,19 | 67,55 | -3,42% | - |
| 20.05.2025 | 69,60 | 70,14 | 69,20 | 69,94 | -0,11% | - |
| 19.05.2025 | 70,21 | 70,37 | 69,01 | 70,02 | -2,00% | - |
| 16.05.2025 | 69,81 | 71,55 | 69,64 | 71,45 | 1,98% | - |
| 15.05.2025 | 70,72 | 70,78 | 69,40 | 70,06 | -1,47% | - |
| 14.05.2025 | 70,49 | 71,11 | 69,58 | 71,11 | 1,22% | - |
| 13.05.2025 | 70,21 | 71,71 | 69,87 | 70,25 | -0,62% | - |
| 12.05.2025 | 66,95 | 71,16 | 66,86 | 70,68 | 8,66% | - |
| 09.05.2025 | 64,63 | 65,19 | 63,66 | 65,05 | 0,81% | - |
| 08.05.2025 | 63,95 | 66,13 | 63,04 | 64,52 | 2,23% | - |
| 07.05.2025 | 62,28 | 63,27 | 61,10 | 63,12 | 2,24% | - |
| 06.05.2025 | 61,93 | 62,12 | 60,77 | 61,73 | -1,22% | - |
| 05.05.2025 | 62,05 | 62,78 | 61,25 | 62,49 | -0,25% | - |
| 02.05.2025 | 62,03 | 63,87 | 61,58 | 62,65 | -1,05% | - |
| 30.04.2025 | 60,04 | 63,31 | 57,81 | 63,31 | 15,05% | 130,00 |
| 29.04.2025 | 56,03 | 56,30 | 54,73 | 55,03 | -1,49% | - |
| 28.04.2025 | 55,66 | 56,93 | 54,83 | 55,86 | -0,36% | - |
| 25.04.2025 | 56,44 | 56,64 | 54,96 | 56,06 | 0,52% | - |
| 24.04.2025 | 52,52 | 55,96 | 51,83 | 55,77 | 5,55% | - |
| 23.04.2025 | 53,42 | 55,18 | 52,62 | 52,84 | 2,00% | - |
| 22.04.2025 | 50,79 | 52,39 | 50,56 | 51,81 | 2,27% | - |
| 17.04.2025 | 50,67 | 51,02 | 49,47 | 50,66 | 1,37% | - |
| 16.04.2025 | 49,15 | 50,73 | 47,76 | 49,97 | -2,47% | - |
| 15.04.2025 | 51,72 | 52,66 | 51,15 | 51,24 | -1,40% | - |
| 14.04.2025 | 50,36 | 52,65 | 49,98 | 51,96 | 4,96% | - |
| 11.04.2025 | 49,76 | 50,16 | 46,38 | 49,51 | 0,52% | - |
| 10.04.2025 | 56,33 | 56,59 | 47,49 | 49,25 | -13,15% | - |
| 09.04.2025 | 44,41 | 56,86 | 44,22 | 56,71 | 22,16% | 2.000,00 |
| 08.04.2025 | 52,25 | 53,65 | 45,18 | 46,42 | -9,89% | - |
| 07.04.2025 | 50,55 | 55,72 | 48,59 | 51,52 | 0,14% | - |
| 04.04.2025 | 54,99 | 55,12 | 49,30 | 51,45 | -7,17% | - |
| 03.04.2025 | 63,74 | 63,95 | 55,29 | 55,42 | -17,15% | 210,00 |
| 02.04.2025 | 66,76 | 67,85 | 65,60 | 66,89 | 1,00% | - |
| 01.04.2025 | 66,69 | 67,67 | 65,51 | 66,23 | -1,10% | - |
| 31.03.2025 | 65,48 | 67,19 | 64,53 | 66,97 | 2,31% | - |
| 28.03.2025 | 68,20 | 68,41 | 65,43 | 65,46 | -4,59% | 8,00 |
| 27.03.2025 | 69,73 | 69,79 | 67,07 | 68,61 | -2,17% | - |
| 26.03.2025 | 70,10 | 70,56 | 68,81 | 70,14 | 2,89% | - |
| 25.03.2025 | 67,46 | 70,20 | 66,95 | 68,17 | 1,02% | - |
| 24.03.2025 | 66,93 | 68,84 | 66,46 | 67,48 | 0,52% | 50,00 |
| 21.03.2025 | 66,83 | 67,88 | 65,58 | 67,13 | -1,23% | - |
| 20.03.2025 | 66,65 | 68,63 | 65,64 | 67,96 | 4,03% | - |
| 19.03.2025 | 66,02 | 67,49 | 65,31 | 65,33 | -0,89% | - |
| 18.03.2025 | 66,65 | 66,77 | 65,59 | 65,92 | 0,49% | - |
| 17.03.2025 | 65,10 | 67,45 | 65,04 | 65,60 | 0,78% | - |
| 14.03.2025 | 64,30 | 65,86 | 63,99 | 65,09 | 1,54% | - |
| 13.03.2025 | 63,42 | 66,86 | 62,01 | 64,11 | -2,31% | - |
| 12.03.2025 | 65,30 | 66,46 | 63,54 | 65,62 | 4,91% | - |
| 11.03.2025 | 68,31 | 68,52 | 62,55 | 62,55 | -8,59% | - |
| 10.03.2025 | 70,50 | 70,57 | 60,40 | 68,43 | -3,33% | - |
| 07.03.2025 | 65,90 | 70,89 | 65,23 | 70,78 | 7,10% | - |
| 06.03.2025 | 65,77 | 66,43 | 64,16 | 66,09 | 0,27% | - |
| 05.03.2025 | 65,65 | 66,21 | 63,98 | 65,91 | 0,93% | - |
| 04.03.2025 | 66,66 | 66,75 | 64,89 | 65,31 | -1,65% | - |
| 03.03.2025 | 70,12 | 71,30 | 66,18 | 66,40 | -5,20% | - |
| 28.02.2025 | 68,11 | 70,09 | 67,00 | 70,05 | 2,70% | - |
| 27.02.2025 | 71,44 | 72,03 | 68,20 | 68,21 | -4,07% | - |
| 26.02.2025 | 71,78 | 72,81 | 70,85 | 71,10 | -0,48% | - |
| 25.02.2025 | 71,88 | 73,24 | 71,11 | 71,44 | -0,68% | - |
| 24.02.2025 | 72,74 | 73,75 | 71,36 | 71,93 | -1,08% | - |
| 21.02.2025 | 73,51 | 74,06 | 71,90 | 72,72 | -0,93% | - |
| 20.02.2025 | 75,32 | 76,41 | 73,24 | 73,40 | -3,03% | - |
| 19.02.2025 | 74,61 | 76,88 | 74,06 | 75,69 | 1,41% | - |
| 18.02.2025 | 73,19 | 75,10 | 73,01 | 74,64 | 2,32% | - |
| 17.02.2025 | 72,89 | 73,08 | 72,84 | 72,95 | 0,47% | 45,00 |
| 14.02.2025 | 74,22 | 74,68 | 72,46 | 72,61 | -1,98% | - |
| 13.02.2025 | 74,01 | 75,04 | 73,16 | 74,08 | -0,19% | - |
| 12.02.2025 | 73,94 | 74,49 | 72,82 | 74,22 | 0,32% | - |
| 11.02.2025 | 74,70 | 75,06 | 73,65 | 73,98 | -1,27% | - |
| 10.02.2025 | 75,08 | 75,38 | 73,80 | 74,94 | 0,50% | - |
| 07.02.2025 | 76,11 | 77,03 | 73,90 | 74,57 | -1,88% | - |
| 06.02.2025 | 76,22 | 78,02 | 74,07 | 75,99 | -4,19% | - |
| 05.02.2025 | 78,21 | 79,73 | 77,76 | 79,32 | 0,60% | - |
| 04.02.2025 | 79,21 | 80,24 | 78,31 | 78,85 | -0,82% | - |
| 03.02.2025 | 78,97 | 81,25 | 78,70 | 79,50 | -0,67% | - |
| 31.01.2025 | 82,08 | 82,45 | 79,11 | 80,04 | -0,41% | - |
| 30.01.2025 | 83,04 | 83,33 | 79,26 | 80,37 | -2,76% | - |
| 29.01.2025 | 78,21 | 84,97 | 76,24 | 82,65 | 0,62% | - |
| 28.01.2025 | 84,05 | 85,13 | 81,79 | 82,14 | -1,72% | - |
| 27.01.2025 | 82,94 | 88,78 | 81,96 | 83,58 | -1,36% | 110,00 |
| 24.01.2025 | 86,60 | 87,15 | 84,28 | 84,73 | -2,59% | 40,00 |
| 23.01.2025 | 83,60 | 87,22 | 82,60 | 86,98 | 3,97% | - |
| 22.01.2025 | 84,04 | 85,39 | 83,27 | 83,66 | -0,62% | - |
| 21.01.2025 | 83,01 | 85,42 | 82,03 | 84,18 | 3,23% | 122,00 |
| 20.01.2025 | 81,75 | 81,93 | 81,24 | 81,54 | -0,52% | - |
| 17.01.2025 | 75,45 | 82,13 | 74,98 | 81,97 | 14,64% | 5,00 |
| 16.01.2025 | 72,08 | 73,05 | 71,47 | 71,51 | -0,74% | - |
| 15.01.2025 | 70,85 | 72,88 | 70,73 | 72,04 | 2,03% | - |