74,840€
-0,81%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 49,47 | 49,92 | 46,24 | 49,45 | 0,27% | 597,00 |
| 10.04.2025 | 55,93 | 56,10 | 47,46 | 49,31 | -13,14% | 23,00 |
| 09.04.2025 | 45,03 | 57,14 | 44,92 | 56,77 | 22,99% | 161,00 |
| 08.04.2025 | 52,00 | 53,54 | 45,15 | 46,16 | -10,49% | 359,00 |
| 07.04.2025 | 51,01 | 55,62 | 48,62 | 51,57 | 0,31% | 3.399,00 |
| 04.04.2025 | 55,06 | 55,45 | 49,20 | 51,41 | -7,37% | 182,00 |
| 03.04.2025 | 63,95 | 64,23 | 55,43 | 55,50 | -17,17% | 113,00 |
| 02.04.2025 | 66,77 | 67,85 | 65,60 | 67,01 | 0,16% | 4,00 |
| 01.04.2025 | 66,65 | 67,27 | 65,47 | 66,90 | -0,10% | - |
| 31.03.2025 | 65,58 | 67,21 | 64,50 | 66,97 | 1,35% | 212,00 |
| 28.03.2025 | 68,10 | 68,35 | 65,68 | 66,08 | -3,27% | 11,00 |
| 27.03.2025 | 69,65 | 69,87 | 67,42 | 68,31 | -2,08% | 102,00 |
| 26.03.2025 | 69,98 | 70,59 | 68,98 | 69,76 | -0,41% | 10,00 |
| 25.03.2025 | 67,55 | 70,25 | 66,93 | 70,05 | 3,75% | 212,00 |
| 24.03.2025 | 66,89 | 68,83 | 66,86 | 67,52 | 1,67% | 561,00 |
| 21.03.2025 | 66,82 | 67,89 | 65,50 | 66,41 | -0,42% | 300,00 |
| 20.03.2025 | 66,54 | 67,39 | 65,74 | 66,69 | 0,77% | - |
| 19.03.2025 | 66,06 | 67,15 | 65,55 | 66,18 | 0,54% | - |
| 18.03.2025 | 66,60 | 66,78 | 65,59 | 65,82 | -1,43% | 111,00 |
| 17.03.2025 | 65,32 | 67,48 | 65,21 | 66,78 | 1,82% | 18,00 |
| 14.03.2025 | 64,19 | 65,90 | 63,90 | 65,58 | 2,87% | - |
| 13.03.2025 | 63,49 | 64,55 | 61,98 | 63,75 | 0,16% | 226,00 |
| 12.03.2025 | 64,46 | 66,40 | 63,47 | 63,65 | -2,18% | 75,00 |
| 11.03.2025 | 68,14 | 68,71 | 63,96 | 65,07 | -5,49% | - |
| 10.03.2025 | 70,48 | 70,60 | 63,85 | 68,85 | -2,69% | 76,00 |
| 07.03.2025 | 65,93 | 70,98 | 64,84 | 70,75 | 7,05% | 54,00 |
| 06.03.2025 | 65,77 | 66,47 | 64,14 | 66,09 | 0,33% | - |
| 05.03.2025 | 65,68 | 66,23 | 63,98 | 65,87 | 0,83% | 2,00 |
| 04.03.2025 | 66,66 | 66,75 | 64,76 | 65,33 | -1,67% | 386,00 |
| 03.03.2025 | 70,15 | 70,85 | 66,17 | 66,44 | -5,16% | 33,00 |
| 28.02.2025 | 68,37 | 70,12 | 67,17 | 70,05 | 2,57% | 521,00 |
| 27.02.2025 | 71,44 | 72,03 | 68,27 | 68,30 | -3,92% | 301,00 |
| 26.02.2025 | 71,78 | 72,81 | 70,85 | 71,08 | -0,52% | 276,00 |
| 25.02.2025 | 71,87 | 73,24 | 71,11 | 71,45 | -0,48% | 738,00 |
| 24.02.2025 | 72,75 | 73,34 | 71,37 | 71,80 | -1,41% | 394,00 |
| 21.02.2025 | 73,52 | 74,06 | 71,90 | 72,82 | -0,86% | - |
| 20.02.2025 | 75,38 | 76,30 | 73,24 | 73,46 | -2,96% | 65,00 |
| 19.02.2025 | 74,59 | 76,88 | 74,06 | 75,70 | 1,37% | 100,00 |
| 18.02.2025 | 73,18 | 75,11 | 72,75 | 74,68 | 2,58% | 134,00 |
| 17.02.2025 | 73,24 | 73,24 | 72,42 | 72,80 | 0,27% | 141,00 |
| 14.02.2025 | 74,41 | 74,67 | 72,47 | 72,61 | -1,94% | 45,00 |
| 13.02.2025 | 74,12 | 74,77 | 73,16 | 74,04 | 0,00% | 103,00 |
| 12.02.2025 | 74,02 | 74,51 | 72,78 | 74,04 | 0,07% | 201,00 |