55,230€
6,29%
Echtzeit-Aktienkurs Qorvo
Bid:
Ask:
Aktienkurse zur Qorvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |