65,725€
0,22%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 65,73 | 66,40 | 64,79 | 65,65 | 0,11% | 859,00 |
| 04.11.2024 | 65,87 | 66,67 | 65,12 | 65,58 | -1,11% | 162,00 |
| 01.11.2024 | 65,39 | 67,37 | 65,33 | 66,32 | 1,80% | 538,00 |
| 31.10.2024 | 66,52 | 68,35 | 64,76 | 65,15 | -3,35% | 985,00 |
| 30.10.2024 | 78,26 | 78,26 | 65,89 | 67,40 | -14,62% | 2.890,00 |
| 29.10.2024 | 92,91 | 93,34 | 78,63 | 78,94 | -14,85% | 155,00 |
| 28.10.2024 | 92,28 | 93,39 | 91,39 | 92,71 | 1,08% | 88,00 |
| 25.10.2024 | 92,01 | 93,18 | 91,61 | 91,72 | -0,17% | 28,00 |
| 24.10.2024 | 93,39 | 93,92 | 91,55 | 91,87 | -1,12% | 1,00 |
| 23.10.2024 | 93,14 | 94,44 | 91,42 | 92,91 | -0,42% | - |
| 22.10.2024 | 94,18 | 94,21 | 92,32 | 93,31 | -1,20% | 8,00 |
| 21.10.2024 | 95,99 | 96,21 | 93,56 | 94,44 | -1,78% | 45,00 |
| 18.10.2024 | 96,38 | 98,07 | 95,32 | 96,16 | -0,15% | 186,00 |
| 17.10.2024 | 95,80 | 98,99 | 95,79 | 96,30 | 0,54% | 204,00 |
| 16.10.2024 | 95,31 | 97,08 | 94,84 | 95,78 | 0,64% | 120,00 |
| 15.10.2024 | 95,98 | 98,29 | 94,58 | 95,17 | -0,79% | 64,00 |
| 14.10.2024 | 93,13 | 96,07 | 92,85 | 95,93 | 3,02% | 51,00 |
| 11.10.2024 | 91,27 | 93,19 | 90,21 | 93,12 | 0,26% | 164,00 |
| 10.10.2024 | 93,28 | 93,73 | 90,84 | 92,87 | -0,59% | 195,00 |
| 09.10.2024 | 91,22 | 93,43 | 91,12 | 93,42 | 2,03% | 301,00 |
| 08.10.2024 | 91,33 | 92,16 | 90,25 | 91,56 | 0,15% | 11,00 |
| 07.10.2024 | 92,86 | 92,97 | 90,73 | 91,43 | -1,57% | 75,00 |
| 04.10.2024 | 92,39 | 94,79 | 92,14 | 92,88 | 1,80% | 360,00 |
| 03.10.2024 | 92,31 | 92,97 | 91,23 | 91,24 | -1,51% | 10,00 |
| 02.10.2024 | 89,96 | 93,17 | 89,70 | 92,64 | 2,63% | 170,00 |
| 01.10.2024 | 92,67 | 93,39 | 89,66 | 90,27 | -2,76% | 101,00 |
| 30.09.2024 | 92,56 | 93,07 | 91,44 | 92,83 | 0,06% | 30,00 |
| 27.09.2024 | 93,95 | 94,33 | 92,23 | 92,77 | -1,19% | 392,00 |
| 26.09.2024 | 92,98 | 95,11 | 90,96 | 93,89 | 2,00% | 31,00 |
| 25.09.2024 | 91,63 | 92,16 | 90,82 | 92,04 | -0,04% | 64,00 |
| 24.09.2024 | 92,10 | 94,23 | 91,58 | 92,08 | 0,10% | 1,00 |
| 23.09.2024 | 91,97 | 92,31 | 90,93 | 91,99 | 0,45% | 111,00 |
| 20.09.2024 | 92,21 | 92,37 | 90,13 | 91,57 | -0,99% | - |
| 19.09.2024 | 91,06 | 93,52 | 90,87 | 92,49 | 2,86% | 203,00 |
| 18.09.2024 | 89,98 | 91,33 | 89,40 | 89,92 | -0,13% | - |
| 17.09.2024 | 90,36 | 92,00 | 89,35 | 90,03 | -0,40% | 50,00 |
| 16.09.2024 | 96,91 | 97,22 | 88,69 | 90,40 | -6,94% | 494,00 |
| 13.09.2024 | 95,23 | 97,80 | 94,84 | 97,14 | 1,90% | 32,00 |
| 12.09.2024 | 97,60 | 97,79 | 94,48 | 95,33 | -2,12% | - |
| 11.09.2024 | 94,08 | 97,43 | 93,05 | 97,40 | 2,74% | - |
| 10.09.2024 | 95,00 | 95,86 | 92,99 | 94,80 | -0,58% | 18,00 |
| 09.09.2024 | 94,72 | 97,07 | 94,22 | 95,35 | 1,49% | 1,00 |
| 06.09.2024 | 96,76 | 97,41 | 93,36 | 93,95 | -3,29% | 275,00 |
| 05.09.2024 | 98,13 | 99,07 | 96,38 | 97,15 | -1,26% | 25,00 |
| 04.09.2024 | 97,01 | 100,00 | 96,19 | 98,39 | 0,40% | - |
| 03.09.2024 | 104,51 | 104,93 | 97,24 | 98,00 | -6,58% | 20,00 |
| 02.09.2024 | 104,72 | 105,20 | 104,14 | 104,90 | 0,05% | 58,00 |
| 30.08.2024 | 103,22 | 105,43 | 103,14 | 104,85 | 1,88% | - |
| 29.08.2024 | 100,27 | 106,32 | 100,21 | 102,92 | 1,83% | - |
| 28.08.2024 | 101,90 | 102,50 | 99,51 | 101,07 | -0,51% | 30,00 |
| 27.08.2024 | 100,77 | 102,30 | 99,65 | 101,59 | 0,87% | 200,00 |
| 26.08.2024 | 103,30 | 103,67 | 99,95 | 100,71 | -2,49% | 3,00 |
| 23.08.2024 | 99,75 | 103,56 | 99,57 | 103,28 | 4,02% | 28,00 |
| 22.08.2024 | 101,28 | 102,02 | 98,64 | 99,29 | -1,89% | 3,00 |
| 21.08.2024 | 100,11 | 102,02 | 99,91 | 101,20 | 1,11% | 7,00 |
| 20.08.2024 | 101,59 | 101,81 | 99,65 | 100,09 | -1,22% | - |
| 19.08.2024 | 100,57 | 101,39 | 99,24 | 101,32 | 0,47% | 476,00 |
| 16.08.2024 | 102,70 | 103,12 | 100,46 | 100,85 | -1,48% | 25,00 |
| 15.08.2024 | 98,98 | 102,86 | 98,35 | 102,36 | 3,82% | 40,00 |
| 14.08.2024 | 101,04 | 101,22 | 98,20 | 98,59 | -2,30% | 25,00 |
| 13.08.2024 | 98,42 | 101,03 | 98,15 | 100,91 | 2,86% | 14,00 |
| 12.08.2024 | 97,48 | 99,66 | 97,24 | 98,10 | 0,75% | 15,00 |
| 09.08.2024 | 98,06 | 99,04 | 96,06 | 97,37 | -0,72% | 141,00 |
| 08.08.2024 | 91,84 | 98,83 | 91,30 | 98,08 | 6,27% | 29,00 |
| 07.08.2024 | 94,98 | 97,81 | 91,65 | 92,29 | -2,13% | 246,00 |
| 06.08.2024 | 97,03 | 97,62 | 94,23 | 94,29 | -0,95% | 552,00 |
| 05.08.2024 | 93,87 | 97,57 | 91,11 | 95,20 | -3,58% | 189,00 |
| 02.08.2024 | 101,08 | 101,64 | 98,35 | 98,73 | -3,72% | 168,00 |
| 01.08.2024 | 111,76 | 111,76 | 101,33 | 102,54 | -7,28% | 58,00 |
| 31.07.2024 | 112,30 | 114,49 | 103,25 | 110,59 | 0,05% | 404,00 |
| 30.07.2024 | 113,18 | 114,22 | 109,82 | 110,53 | -2,35% | 160,00 |
| 29.07.2024 | 113,70 | 115,29 | 112,70 | 113,19 | 0,88% | 70,00 |
| 26.07.2024 | 109,76 | 113,79 | 109,76 | 112,20 | 2,53% | 73,00 |
| 25.07.2024 | 110,08 | 112,93 | 108,80 | 109,43 | -1,24% | 260,00 |
| 24.07.2024 | 114,43 | 115,17 | 110,56 | 110,80 | -3,95% | 463,00 |
| 23.07.2024 | 114,85 | 115,49 | 114,25 | 115,36 | 0,02% | 91,00 |
| 22.07.2024 | 112,12 | 115,62 | 112,12 | 115,34 | 2,98% | 302,00 |
| 19.07.2024 | 114,78 | 114,88 | 111,34 | 112,00 | -1,97% | 106,00 |
| 18.07.2024 | 113,52 | 116,56 | 113,09 | 114,25 | 1,08% | 12,00 |
| 17.07.2024 | 117,98 | 117,98 | 112,93 | 113,03 | -4,65% | 10,00 |
| 16.07.2024 | 116,27 | 120,32 | 115,16 | 118,54 | 2,42% | 663,00 |
| 15.07.2024 | 113,11 | 116,88 | 112,42 | 115,74 | 2,79% | 265,00 |
| 12.07.2024 | 112,64 | 114,78 | 111,94 | 112,60 | -0,31% | 80,00 |
| 11.07.2024 | 115,72 | 116,13 | 112,61 | 112,95 | -2,07% | 324,00 |
| 10.07.2024 | 110,77 | 115,62 | 109,94 | 115,34 | 4,23% | 405,00 |
| 09.07.2024 | 111,86 | 111,96 | 109,15 | 110,66 | -0,79% | 108,00 |
| 08.07.2024 | 109,48 | 112,49 | 109,08 | 111,54 | 1,75% | 327,00 |
| 05.07.2024 | 108,14 | 110,18 | 107,39 | 109,62 | 1,72% | 157,00 |
| 04.07.2024 | 108,60 | 108,62 | 107,75 | 107,77 | -0,73% | 162,00 |
| 03.07.2024 | 110,58 | 110,61 | 107,92 | 108,56 | -1,92% | 176,00 |
| 02.07.2024 | 109,60 | 111,15 | 108,74 | 110,69 | 0,98% | 154,00 |
| 01.07.2024 | 108,33 | 109,92 | 107,08 | 109,62 | 1,18% | 253,00 |
| 28.06.2024 | 105,40 | 108,69 | 105,11 | 108,34 | 3,16% | 90,00 |
| 27.06.2024 | 106,23 | 106,48 | 103,75 | 105,02 | -1,51% | - |
| 26.06.2024 | 108,07 | 108,67 | 105,20 | 106,63 | -1,04% | 243,00 |
| 25.06.2024 | 105,97 | 107,86 | 105,30 | 107,75 | 1,79% | 98,00 |
| 24.06.2024 | 106,20 | 107,68 | 104,84 | 105,85 | -0,28% | 157,00 |
| 21.06.2024 | 105,76 | 106,42 | 103,60 | 106,15 | 0,68% | 743,00 |
| 20.06.2024 | 107,49 | 108,16 | 105,04 | 105,43 | -1,38% | 30,00 |
| 19.06.2024 | 106,93 | 107,11 | 106,87 | 106,90 | 0,07% | - |