77,945€
0,39%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 77,78 | 78,45 | 76,72 | 77,96 | 0,40% | 122,00 |
| 02.09.2025 | 77,40 | 77,65 | 75,67 | 77,65 | 0,10% | 54,00 |
| 01.09.2025 | 77,33 | 77,74 | 77,02 | 77,57 | 0,10% | 2,00 |
| 29.08.2025 | 78,58 | 78,70 | 76,87 | 77,50 | -1,17% | 25,00 |
| 28.08.2025 | 78,73 | 79,33 | 77,76 | 78,42 | -0,82% | 225,00 |
| 27.08.2025 | 79,54 | 79,95 | 78,95 | 79,06 | -0,38% | 34,00 |
| 26.08.2025 | 79,06 | 80,12 | 78,84 | 79,37 | 0,01% | 40,00 |
| 25.08.2025 | 79,43 | 79,65 | 78,78 | 79,36 | 0,03% | 419,00 |
| 22.08.2025 | 76,79 | 80,25 | 76,38 | 79,33 | 3,46% | 125,00 |
| 21.08.2025 | 76,54 | 76,78 | 75,54 | 76,68 | 0,27% | 40,00 |
| 20.08.2025 | 76,56 | 76,82 | 75,08 | 76,47 | -0,57% | 6,00 |
| 19.08.2025 | 76,39 | 77,18 | 75,85 | 76,90 | 0,52% | - |
| 18.08.2025 | 76,50 | 76,95 | 75,85 | 76,50 | 0,12% | 220,00 |
| 15.08.2025 | 77,79 | 77,90 | 75,93 | 76,41 | -1,83% | 16,00 |
| 14.08.2025 | 76,90 | 78,05 | 76,36 | 77,84 | 1,08% | 308,00 |
| 13.08.2025 | 76,88 | 77,59 | 76,72 | 77,01 | 0,12% | - |
| 12.08.2025 | 74,84 | 77,04 | 74,82 | 76,92 | 2,59% | 328,00 |
| 11.08.2025 | 75,50 | 76,44 | 74,73 | 74,98 | -0,85% | 116,00 |
| 08.08.2025 | 75,24 | 76,59 | 75,07 | 75,62 | 0,69% | 70,00 |
| 07.08.2025 | 72,32 | 75,20 | 72,26 | 75,11 | 3,99% | 324,00 |
| 06.08.2025 | 73,54 | 73,66 | 71,87 | 72,23 | -1,61% | 124,00 |
| 05.08.2025 | 73,97 | 74,26 | 72,40 | 73,41 | -0,35% | 266,00 |
| 04.08.2025 | 73,00 | 73,67 | 72,20 | 73,67 | 1,31% | 747,00 |
| 01.08.2025 | 72,90 | 73,49 | 70,46 | 72,72 | -0,65% | 810,00 |
| 31.07.2025 | 76,63 | 77,03 | 72,32 | 73,19 | -3,35% | 165,00 |
| 30.07.2025 | 80,91 | 81,21 | 71,46 | 75,73 | 3,40% | 610,00 |
| 29.07.2025 | 73,00 | 74,05 | 72,74 | 73,24 | 0,68% | 2,00 |
| 28.07.2025 | 73,10 | 74,18 | 72,48 | 72,74 | 0,17% | 46,00 |
| 25.07.2025 | 73,51 | 73,80 | 72,33 | 72,62 | -0,91% | 1.070,00 |
| 24.07.2025 | 75,39 | 75,62 | 73,05 | 73,29 | -2,51% | 599,00 |
| 23.07.2025 | 74,99 | 75,69 | 74,19 | 75,18 | 0,63% | 2,00 |
| 22.07.2025 | 75,26 | 76,07 | 73,97 | 74,71 | -0,66% | 68,00 |
| 21.07.2025 | 76,35 | 77,51 | 75,21 | 75,21 | -1,31% | 256,00 |
| 18.07.2025 | 76,44 | 76,51 | 75,29 | 76,21 | -0,26% | 12,00 |
| 17.07.2025 | 75,81 | 76,86 | 75,81 | 76,41 | 1,02% | 100,00 |
| 16.07.2025 | 74,96 | 76,24 | 73,72 | 75,64 | 0,79% | 4,00 |
| 15.07.2025 | 75,25 | 76,59 | 74,84 | 75,05 | 0,08% | 219,00 |
| 14.07.2025 | 75,17 | 75,50 | 74,01 | 74,99 | -0,63% | 146,00 |
| 11.07.2025 | 77,07 | 77,28 | 75,18 | 75,46 | -2,18% | 332,00 |
| 10.07.2025 | 76,40 | 78,18 | 76,08 | 77,14 | 0,51% | 21,00 |
| 09.07.2025 | 75,08 | 76,91 | 74,94 | 76,75 | 2,24% | 53,00 |
| 08.07.2025 | 74,31 | 76,58 | 73,97 | 75,07 | 1,03% | 231,00 |
| 07.07.2025 | 75,07 | 76,60 | 73,93 | 74,30 | -0,72% | 105,00 |
| 04.07.2025 | 75,16 | 75,40 | 74,58 | 74,84 | -0,81% | 75,00 |
| 03.07.2025 | 74,78 | 76,15 | 74,66 | 75,45 | 0,88% | 89,00 |
| 02.07.2025 | 73,25 | 74,81 | 72,62 | 74,80 | 2,51% | 102,00 |
| 01.07.2025 | 71,92 | 74,29 | 71,42 | 72,97 | 1,09% | 153,00 |
| 30.06.2025 | 71,89 | 72,31 | 70,75 | 72,18 | 0,82% | 351,00 |
| 27.06.2025 | 71,13 | 72,14 | 70,45 | 71,59 | 0,96% | 20,00 |
| 26.06.2025 | 70,98 | 71,29 | 70,34 | 70,91 | -0,06% | 102,00 |
| 25.06.2025 | 70,32 | 71,02 | 70,15 | 70,95 | 1,01% | 166,00 |
| 24.06.2025 | 70,47 | 71,30 | 70,22 | 70,24 | 0,46% | 146,00 |
| 23.06.2025 | 69,33 | 70,66 | 68,85 | 69,92 | 0,73% | 699,00 |
| 20.06.2025 | 69,58 | 70,52 | 68,09 | 69,41 | 0,41% | 262,00 |
| 19.06.2025 | 69,79 | 69,93 | 69,01 | 69,13 | -1,26% | 5,00 |
| 18.06.2025 | 69,80 | 70,70 | 69,65 | 70,01 | 0,29% | - |
| 17.06.2025 | 69,56 | 70,67 | 69,27 | 69,80 | -0,05% | 116,00 |
| 16.06.2025 | 68,93 | 69,98 | 68,71 | 69,84 | 1,47% | 76,00 |
| 13.06.2025 | 69,72 | 70,38 | 68,69 | 68,83 | -2,45% | 280,00 |
| 12.06.2025 | 71,58 | 71,68 | 70,31 | 70,56 | -1,91% | 93,00 |
| 11.06.2025 | 72,41 | 73,11 | 71,32 | 71,93 | -0,93% | 337,00 |
| 10.06.2025 | 70,94 | 72,89 | 70,71 | 72,61 | 2,31% | 285,00 |
| 09.06.2025 | 68,65 | 72,06 | 68,37 | 70,97 | 2,86% | 227,00 |
| 06.06.2025 | 68,52 | 69,94 | 68,35 | 68,99 | 1,12% | 450,00 |
| 05.06.2025 | 69,34 | 70,21 | 67,76 | 68,23 | -1,81% | 175,00 |
| 04.06.2025 | 69,75 | 70,41 | 69,36 | 69,49 | -0,39% | 143,00 |
| 03.06.2025 | 66,67 | 69,86 | 66,18 | 69,76 | 4,53% | 253,00 |
| 02.06.2025 | 66,36 | 67,21 | 65,42 | 66,74 | -0,30% | 256,00 |
| 30.05.2025 | 67,34 | 67,60 | 65,24 | 66,94 | -0,38% | 162,00 |
| 29.05.2025 | 68,89 | 69,08 | 66,46 | 67,20 | 0,00% | 26,00 |
| 28.05.2025 | 67,97 | 68,56 | 67,14 | 67,20 | -1,01% | - |
| 27.05.2025 | 66,31 | 68,56 | 66,25 | 67,88 | 2,07% | 20,00 |
| 26.05.2025 | 66,05 | 66,74 | 65,98 | 66,51 | 1,34% | 10,00 |
| 23.05.2025 | 67,08 | 67,57 | 64,66 | 65,63 | -2,74% | 638,00 |
| 22.05.2025 | 67,66 | 68,44 | 67,11 | 67,48 | -0,38% | 2,00 |
| 21.05.2025 | 69,30 | 69,47 | 67,18 | 67,74 | -2,99% | 97,00 |
| 20.05.2025 | 69,71 | 70,15 | 69,26 | 69,82 | -0,30% | 31,00 |
| 19.05.2025 | 70,39 | 70,45 | 68,51 | 70,03 | -1,98% | 148,00 |
| 16.05.2025 | 69,84 | 71,55 | 69,50 | 71,45 | 1,92% | - |
| 15.05.2025 | 70,76 | 70,95 | 69,19 | 70,10 | -1,36% | 4,00 |
| 14.05.2025 | 70,41 | 71,09 | 69,54 | 71,07 | 1,15% | 16,00 |
| 13.05.2025 | 70,28 | 71,70 | 69,85 | 70,26 | -0,62% | - |
| 12.05.2025 | 66,56 | 71,29 | 66,49 | 70,70 | 8,59% | 177,00 |
| 09.05.2025 | 64,71 | 65,43 | 63,65 | 65,11 | 0,93% | 199,00 |
| 08.05.2025 | 63,74 | 66,16 | 63,29 | 64,51 | 2,11% | 21,00 |
| 07.05.2025 | 62,19 | 63,31 | 61,04 | 63,18 | 2,32% | 35,00 |
| 06.05.2025 | 62,06 | 62,15 | 60,76 | 61,74 | -1,25% | 8,00 |
| 05.05.2025 | 62,17 | 62,81 | 61,35 | 62,52 | -0,22% | 20,00 |
| 02.05.2025 | 61,59 | 63,88 | 61,29 | 62,66 | -0,96% | 10,00 |
| 30.04.2025 | 60,39 | 63,37 | 57,85 | 63,27 | 15,01% | 39,00 |
| 29.04.2025 | 56,06 | 56,22 | 54,68 | 55,01 | -1,53% | - |
| 28.04.2025 | 55,74 | 56,94 | 54,81 | 55,87 | -0,52% | 81,00 |
| 25.04.2025 | 56,33 | 56,63 | 54,95 | 56,16 | 0,68% | 167,00 |
| 24.04.2025 | 52,66 | 55,96 | 52,12 | 55,78 | 5,41% | 100,00 |
| 23.04.2025 | 52,99 | 55,19 | 52,62 | 52,91 | 2,34% | 76,00 |
| 22.04.2025 | 50,35 | 52,39 | 50,34 | 51,70 | 2,02% | 40,00 |
| 17.04.2025 | 50,49 | 51,09 | 49,47 | 50,68 | 1,42% | 136,00 |
| 16.04.2025 | 49,65 | 50,73 | 47,77 | 49,97 | -2,44% | - |
| 15.04.2025 | 51,79 | 52,74 | 51,11 | 51,22 | -1,44% | 25,00 |
| 14.04.2025 | 50,20 | 52,69 | 49,95 | 51,97 | 5,10% | 242,00 |