77,600€
-5,17%
Echtzeit-Aktienkurs Qorvo
Bid:
Ask:
Aktienkurse zur Qorvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 70,30 | 71,36 | 69,77 | 70,60 | 0,29% | - |
| 13.01.2025 | 69,75 | 70,68 | 68,92 | 70,40 | 0,51% | - |
| 10.01.2025 | 70,84 | 71,20 | 69,65 | 70,04 | -1,01% | - |
| 09.01.2025 | 70,95 | 70,97 | 70,64 | 70,76 | -0,14% | - |
| 08.01.2025 | 71,19 | 71,43 | 69,83 | 70,86 | -0,42% | - |
| 07.01.2025 | 69,26 | 71,70 | 69,10 | 71,16 | 2,50% | - |
| 06.01.2025 | 68,63 | 70,12 | 68,17 | 69,42 | 1,32% | - |
| 03.01.2025 | 68,10 | 69,00 | 67,45 | 68,52 | 0,73% | - |
| 02.01.2025 | 68,04 | 68,86 | 67,31 | 68,02 | 0,56% | - |
| 30.12.2024 | 68,32 | 68,48 | 67,55 | 67,64 | -1,28% | - |
| 27.12.2024 | 68,57 | 68,99 | 67,88 | 68,52 | -0,48% | - |
| 23.12.2024 | 68,70 | 70,19 | 67,96 | 68,85 | 1,70% | 200,00 |
| 20.12.2024 | 66,04 | 68,33 | 65,00 | 67,70 | 2,04% | - |
| 19.12.2024 | 65,97 | 67,03 | 65,85 | 66,34 | 0,32% | - |
| 18.12.2024 | 67,55 | 68,00 | 65,81 | 66,13 | -2,24% | - |
| 17.12.2024 | 66,89 | 67,99 | 66,56 | 67,65 | 1,12% | - |
| 16.12.2024 | 66,21 | 67,60 | 65,58 | 66,90 | 0,92% | - |
| 13.12.2024 | 66,93 | 67,01 | 64,94 | 66,29 | -0,41% | - |
| 12.12.2024 | 65,60 | 66,68 | 64,72 | 66,56 | 1,09% | 160,00 |
| 11.12.2024 | 65,31 | 66,41 | 65,31 | 65,84 | 1,07% | - |
| 10.12.2024 | 65,73 | 66,62 | 64,92 | 65,15 | -1,17% | - |
| 09.12.2024 | 63,44 | 66,92 | 62,75 | 65,92 | 1,93% | - |
| 06.12.2024 | 65,01 | 65,89 | 61,16 | 64,67 | -0,38% | - |
| 05.12.2024 | 66,46 | 66,64 | 64,72 | 64,91 | -2,63% | - |
| 04.12.2024 | 67,24 | 68,53 | 66,50 | 66,67 | -0,57% | - |
| 03.12.2024 | 67,53 | 67,71 | 66,06 | 67,05 | -0,56% | - |
| 02.12.2024 | 65,47 | 68,22 | 65,22 | 67,43 | 3,37% | - |
| 29.11.2024 | 64,94 | 66,45 | 64,77 | 65,23 | 0,40% | - |
| 28.11.2024 | 64,98 | 65,08 | 64,88 | 64,97 | 0,29% | - |
| 27.11.2024 | 64,94 | 65,30 | 64,07 | 64,78 | -0,36% | - |
| 26.11.2024 | 66,59 | 67,19 | 64,49 | 65,02 | -2,15% | - |
| 25.11.2024 | 66,47 | 67,46 | 65,95 | 66,45 | -0,06% | - |
| 22.11.2024 | 64,77 | 66,63 | 64,58 | 66,49 | 2,63% | - |
| 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% | - |