63,890€
3,65%
Echtzeit-Aktienkurs Qorvo
Bid:
Ask:
Aktienkurse zur Qorvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 62,06 | 64,79 | 61,85 | 64,78 | 4,03% | - |
| 20.11.2024 | 62,86 | 63,90 | 61,75 | 62,27 | -0,47% | - |
| 19.11.2024 | 62,76 | 62,89 | 61,82 | 62,57 | -0,08% | - |
| 18.11.2024 | 62,79 | 63,22 | 62,05 | 62,62 | 0,44% | - |
| 15.11.2024 | 62,35 | 63,17 | 61,74 | 62,34 | -1,01% | - |
| 14.11.2024 | 62,01 | 63,33 | 61,97 | 62,98 | 1,38% | - |
| 13.11.2024 | 63,18 | 63,38 | 61,83 | 62,12 | -1,82% | - |
| 12.11.2024 | 64,65 | 64,83 | 63,27 | 63,27 | -1,83% | - |
| 11.11.2024 | 65,81 | 66,42 | 63,83 | 64,45 | -1,78% | - |
| 08.11.2024 | 66,91 | 67,16 | 65,50 | 65,62 | -1,68% | 60,00 |
| 07.11.2024 | 68,01 | 68,50 | 66,54 | 66,74 | -1,76% | - |
| 06.11.2024 | 67,98 | 69,28 | 67,00 | 67,93 | 3,47% | - |
| 05.11.2024 | 65,57 | 66,38 | 64,83 | 65,66 | 0,08% | - |
| 04.11.2024 | 66,36 | 66,66 | 65,19 | 65,60 | -1,19% | - |
| 01.11.2024 | 65,38 | 67,24 | 65,31 | 66,39 | 2,01% | - |
| 31.10.2024 | 67,28 | 68,23 | 64,74 | 65,08 | -3,64% | 70,00 |
| 30.10.2024 | 77,75 | 78,01 | 65,97 | 67,54 | -13,74% | 1.000,00 |
| 29.10.2024 | 92,98 | 95,14 | 78,30 | 78,30 | -15,35% | - |
| 28.10.2024 | 92,27 | 93,38 | 91,42 | 92,50 | 0,88% | - |
| 25.10.2024 | 92,05 | 93,41 | 91,69 | 91,69 | -0,19% | - |
| 24.10.2024 | 93,43 | 94,37 | 91,55 | 91,86 | -1,12% | - |
| 23.10.2024 | 93,09 | 94,40 | 91,44 | 92,91 | -0,51% | - |
| 22.10.2024 | 94,15 | 94,17 | 92,42 | 93,38 | -1,05% | - |
| 21.10.2024 | 96,03 | 96,17 | 93,57 | 94,38 | -1,79% | - |
| 18.10.2024 | 96,40 | 98,30 | 95,35 | 96,10 | -0,27% | - |
| 17.10.2024 | 95,83 | 98,37 | 95,81 | 96,36 | 0,60% | - |
| 16.10.2024 | 95,41 | 97,08 | 95,11 | 95,79 | 0,67% | - |
| 15.10.2024 | 95,95 | 98,23 | 94,60 | 95,15 | -0,79% | - |
| 14.10.2024 | 93,06 | 96,03 | 93,02 | 95,91 | 2,97% | - |
| 11.10.2024 | 91,85 | 93,14 | 89,57 | 93,14 | 0,28% | - |
| 10.10.2024 | 93,26 | 93,34 | 90,89 | 92,88 | -0,51% | - |
| 09.10.2024 | 91,22 | 93,43 | 90,97 | 93,36 | 2,08% | - |
| 08.10.2024 | 91,33 | 92,16 | 90,18 | 91,45 | 0,00% | - |
| 07.10.2024 | 92,87 | 92,97 | 90,73 | 91,45 | -1,56% | - |
| 04.10.2024 | 92,39 | 95,02 | 92,10 | 92,90 | 0,70% | - |
| 03.10.2024 | 92,12 | 92,87 | 90,90 | 92,25 | -0,18% | - |
| 02.10.2024 | 89,82 | 93,17 | 89,50 | 92,42 | 2,40% | - |
| 01.10.2024 | 92,64 | 93,50 | 89,67 | 90,25 | -2,79% | - |
| 30.09.2024 | 92,43 | 93,02 | 91,21 | 92,84 | 0,13% | - |
| 27.09.2024 | 93,89 | 94,43 | 92,34 | 92,72 | -1,19% | - |
| 26.09.2024 | 93,32 | 95,27 | 91,08 | 93,84 | 1,94% | - |
| 25.09.2024 | 91,54 | 92,12 | 90,85 | 92,05 | -0,10% | - |
| 24.09.2024 | 92,08 | 94,23 | 91,70 | 92,14 | 0,19% | - |
| 23.09.2024 | 92,02 | 92,72 | 90,95 | 91,96 | 1,01% | - |
| 20.09.2024 | 92,27 | 92,40 | 90,16 | 91,04 | -1,58% | - |
| 19.09.2024 | 91,50 | 93,52 | 91,37 | 92,51 | 2,90% | - |
| 18.09.2024 | 89,96 | 91,22 | 89,50 | 89,90 | -0,06% | - |
| 17.09.2024 | 90,38 | 92,10 | 89,36 | 89,95 | -0,24% | - |
| 16.09.2024 | 96,86 | 96,91 | 88,69 | 90,17 | -7,22% | - |
| 13.09.2024 | 95,24 | 97,80 | 94,92 | 97,19 | 1,96% | - |
| 12.09.2024 | 97,72 | 97,94 | 94,50 | 95,33 | -2,12% | - |
| 11.09.2024 | 93,91 | 97,39 | 93,15 | 97,39 | 2,69% | - |
| 10.09.2024 | 94,86 | 96,09 | 93,02 | 94,84 | -0,53% | - |
| 09.09.2024 | 95,00 | 97,07 | 94,78 | 95,35 | 1,50% | - |
| 06.09.2024 | 96,48 | 97,64 | 93,36 | 93,94 | -3,32% | - |
| 05.09.2024 | 98,04 | 99,02 | 96,40 | 97,16 | -1,25% | - |
| 04.09.2024 | 96,81 | 99,88 | 96,59 | 98,39 | 0,28% | - |
| 03.09.2024 | 104,41 | 104,97 | 97,29 | 98,11 | -6,94% | - |
| 02.09.2024 | 104,65 | 106,19 | 104,09 | 105,43 | 0,51% | 200,00 |
| 30.08.2024 | 103,31 | 105,37 | 103,19 | 104,89 | 2,85% | - |
| 29.08.2024 | 100,28 | 106,31 | 100,20 | 101,98 | 0,94% | - |
| 28.08.2024 | 101,89 | 102,50 | 99,57 | 101,03 | -0,55% | - |
| 27.08.2024 | 100,79 | 102,29 | 100,05 | 101,59 | 0,81% | - |
| 26.08.2024 | 103,33 | 103,76 | 99,96 | 100,78 | -2,43% | - |
| 23.08.2024 | 99,86 | 103,56 | 99,82 | 103,29 | 4,02% | - |
| 22.08.2024 | 101,30 | 102,20 | 98,74 | 99,30 | -1,90% | - |
| 21.08.2024 | 100,23 | 102,01 | 99,97 | 101,22 | 1,14% | - |
| 20.08.2024 | 101,62 | 101,91 | 99,65 | 100,08 | -1,25% | - |
| 19.08.2024 | 100,51 | 101,39 | 99,32 | 101,35 | 0,43% | - |
| 16.08.2024 | 102,77 | 102,88 | 100,47 | 100,92 | -1,41% | - |
| 15.08.2024 | 98,94 | 102,80 | 97,89 | 102,36 | 3,80% | - |
| 14.08.2024 | 101,12 | 101,38 | 98,23 | 98,62 | -2,32% | - |
| 13.08.2024 | 98,36 | 101,01 | 98,23 | 100,96 | 2,90% | - |
| 12.08.2024 | 97,43 | 99,61 | 97,22 | 98,11 | 0,78% | - |
| 09.08.2024 | 98,07 | 98,93 | 95,77 | 97,35 | -0,78% | - |
| 08.08.2024 | 91,46 | 98,80 | 91,12 | 98,12 | 6,55% | - |
| 07.08.2024 | 95,58 | 97,58 | 91,69 | 92,08 | -2,39% | - |
| 06.08.2024 | 97,74 | 97,84 | 94,26 | 94,33 | -1,15% | - |
| 05.08.2024 | 94,16 | 97,48 | 90,93 | 95,43 | -3,53% | - |
| 02.08.2024 | 100,84 | 101,46 | 98,30 | 98,93 | -3,52% | - |
| 01.08.2024 | 111,94 | 111,99 | 101,36 | 102,53 | -7,33% | - |
| 31.07.2024 | 112,02 | 112,85 | 103,29 | 110,64 | 0,34% | - |
| 30.07.2024 | 113,16 | 114,06 | 109,83 | 110,26 | -2,57% | - |
| 29.07.2024 | 113,28 | 115,64 | 112,81 | 113,17 | 0,77% | - |
| 26.07.2024 | 109,99 | 113,79 | 109,97 | 112,31 | 2,64% | - |
| 25.07.2024 | 110,81 | 112,91 | 109,03 | 109,42 | -1,25% | - |
| 24.07.2024 | 114,36 | 115,05 | 110,54 | 110,80 | -3,96% | - |
| 23.07.2024 | 114,90 | 115,52 | 113,44 | 115,37 | 0,03% | - |
| 22.07.2024 | 112,36 | 115,74 | 112,27 | 115,33 | 2,99% | - |
| 19.07.2024 | 114,82 | 114,92 | 111,35 | 111,98 | -2,20% | - |
| 18.07.2024 | 113,41 | 116,50 | 113,09 | 114,50 | 1,34% | - |
| 17.07.2024 | 118,04 | 118,04 | 112,99 | 112,99 | -4,66% | - |
| 16.07.2024 | 116,34 | 120,31 | 115,61 | 118,51 | 2,39% | - |
| 15.07.2024 | 113,15 | 116,82 | 112,96 | 115,74 | 2,78% | - |
| 12.07.2024 | 112,59 | 114,85 | 112,03 | 112,61 | -0,29% | 80,00 |
| 11.07.2024 | 115,16 | 116,75 | 112,66 | 112,94 | -2,13% | - |
| 10.07.2024 | 110,74 | 115,51 | 110,69 | 115,40 | 4,33% | - |
| 09.07.2024 | 111,92 | 112,13 | 109,22 | 110,61 | -0,84% | - |
| 08.07.2024 | 109,46 | 112,48 | 109,40 | 111,55 | 1,86% | 6,00 |
| 05.07.2024 | 108,29 | 110,15 | 107,41 | 109,51 | 1,30% | - |