75,035€
-1,34%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 76,08 | 76,61 | 74,69 | 74,99 | -1,41% | - |
| 11.12.2025 | 75,81 | 76,23 | 75,15 | 76,06 | -0,75% | - |
| 10.12.2025 | 76,59 | 77,22 | 76,31 | 76,63 | -0,32% | - |
| 09.12.2025 | 76,82 | 77,57 | 76,33 | 76,88 | 0,18% | 215,00 |
| 08.12.2025 | 77,33 | 78,14 | 76,64 | 76,74 | -0,67% | - |
| 05.12.2025 | 76,56 | 77,62 | 76,22 | 77,26 | 1,25% | - |
| 04.12.2025 | 76,67 | 77,45 | 76,13 | 76,31 | -0,81% | - |
| 03.12.2025 | 75,94 | 77,10 | 75,16 | 76,93 | 1,01% | - |
| 02.12.2025 | 73,76 | 76,43 | 73,63 | 76,16 | 3,18% | 9,00 |
| 01.12.2025 | 73,54 | 74,52 | 73,03 | 73,81 | -0,72% | 31,00 |
| 28.11.2025 | 74,15 | 75,07 | 73,91 | 74,34 | 0,62% | - |
| 27.11.2025 | 73,91 | 74,07 | 73,85 | 73,89 | -0,64% | - |
| 26.11.2025 | 73,29 | 74,99 | 73,06 | 74,36 | 2,11% | 2,00 |
| 25.11.2025 | 71,98 | 73,07 | 71,40 | 72,83 | 0,94% | 66,00 |
| 24.11.2025 | 71,35 | 72,30 | 70,88 | 72,15 | 0,65% | - |
| 21.11.2025 | 68,76 | 71,92 | 68,16 | 71,69 | 3,34% | - |
| 20.11.2025 | 72,29 | 72,39 | 69,35 | 69,37 | -2,17% | 350,00 |
| 19.11.2025 | 69,96 | 71,27 | 69,82 | 70,91 | 1,05% | 2,00 |
| 18.11.2025 | 69,78 | 70,79 | 69,32 | 70,17 | 0,35% | 188,00 |
| 17.11.2025 | 73,59 | 74,25 | 69,64 | 69,92 | -4,15% | 56,00 |
| 14.11.2025 | 73,98 | 74,23 | 71,94 | 72,95 | -1,42% | 180,00 |
| 13.11.2025 | 76,08 | 76,10 | 73,82 | 74,00 | -2,36% | 127,00 |
| 12.11.2025 | 75,10 | 75,97 | 74,91 | 75,79 | 1,29% | - |
| 11.11.2025 | 75,10 | 76,18 | 74,51 | 74,83 | -0,36% | 249,00 |
| 10.11.2025 | 75,24 | 76,79 | 74,46 | 75,10 | 1,34% | 278,00 |
| 07.11.2025 | 75,72 | 76,00 | 72,83 | 74,11 | -1,53% | 85,00 |
| 06.11.2025 | 77,79 | 78,82 | 75,24 | 75,26 | -4,27% | 130,00 |
| 05.11.2025 | 76,51 | 79,56 | 76,17 | 78,62 | 3,26% | - |
| 04.11.2025 | 80,17 | 80,59 | 76,14 | 76,14 | -6,46% | 56,00 |
| 03.11.2025 | 82,45 | 83,28 | 81,05 | 81,40 | -1,73% | 302,00 |
| 31.10.2025 | 83,09 | 85,32 | 82,69 | 82,83 | -1,10% | 68,00 |
| 30.10.2025 | 82,16 | 85,72 | 82,06 | 83,75 | 0,34% | - |
| 29.10.2025 | 84,72 | 86,79 | 82,50 | 83,47 | -0,78% | 868,00 |
| 28.10.2025 | 87,51 | 96,45 | 83,53 | 84,13 | 6,25% | 492,00 |
| 27.10.2025 | 78,85 | 80,01 | 77,44 | 79,18 | 0,55% | - |
| 24.10.2025 | 79,65 | 80,26 | 78,54 | 78,75 | -0,74% | 111,00 |
| 23.10.2025 | 78,36 | 79,63 | 77,75 | 79,33 | 1,69% | 18,00 |
| 22.10.2025 | 80,59 | 80,75 | 76,76 | 78,01 | -2,40% | - |
| 21.10.2025 | 79,91 | 80,23 | 78,89 | 79,93 | -0,15% | 19,00 |
| 20.10.2025 | 77,94 | 80,90 | 76,04 | 80,05 | 1,41% | - |
| 17.10.2025 | 77,63 | 79,14 | 77,02 | 78,93 | 2,21% | 67,00 |
| 16.10.2025 | 77,28 | 77,92 | 76,67 | 77,23 | -0,06% | - |
| 15.10.2025 | 75,99 | 77,61 | 75,87 | 77,28 | 1,89% | 138,00 |
| 14.10.2025 | 75,23 | 75,98 | 74,23 | 75,85 | -0,23% | 50,00 |
| 13.10.2025 | 72,92 | 76,04 | 72,75 | 76,02 | 5,48% | 300,00 |
| 10.10.2025 | 78,01 | 78,28 | 71,95 | 72,07 | -6,95% | 469,00 |
| 09.10.2025 | 78,69 | 79,23 | 76,80 | 77,46 | -1,58% | 127,00 |
| 08.10.2025 | 77,08 | 78,70 | 76,91 | 78,70 | 1,89% | - |
| 07.10.2025 | 78,98 | 80,35 | 77,05 | 77,24 | -2,27% | 3,00 |
| 06.10.2025 | 80,15 | 81,17 | 77,68 | 79,03 | -0,73% | 1,00 |
| 03.10.2025 | 78,33 | 80,31 | 78,00 | 79,61 | 1,98% | - |
| 02.10.2025 | 77,30 | 79,13 | 77,15 | 78,06 | 1,25% | 140,00 |
| 01.10.2025 | 77,05 | 77,80 | 76,59 | 77,10 | -0,61% | 10,00 |
| 30.09.2025 | 77,07 | 78,43 | 76,59 | 77,58 | 0,54% | 28,00 |
| 29.09.2025 | 79,61 | 80,41 | 76,88 | 77,16 | -2,85% | 176,00 |
| 26.09.2025 | 79,90 | 80,33 | 78,95 | 79,43 | -0,87% | 20,00 |
| 25.09.2025 | 79,42 | 80,12 | 77,97 | 80,12 | 0,99% | 198,00 |
| 24.09.2025 | 79,69 | 81,71 | 79,29 | 79,34 | -0,35% | 231,00 |
| 23.09.2025 | 81,63 | 82,01 | 78,62 | 79,61 | -2,29% | 57,00 |
| 22.09.2025 | 78,15 | 82,35 | 77,51 | 81,48 | 5,46% | 390,00 |
| 19.09.2025 | 76,30 | 77,60 | 75,19 | 77,26 | 1,28% | - |
| 18.09.2025 | 74,92 | 76,93 | 74,55 | 76,29 | 3,09% | 134,00 |
| 17.09.2025 | 73,34 | 75,04 | 72,97 | 74,00 | 0,87% | - |
| 16.09.2025 | 73,52 | 74,13 | 72,62 | 73,36 | 0,00% | 3,00 |
| 15.09.2025 | 74,09 | 74,97 | 72,85 | 73,36 | -0,52% | 274,00 |
| 12.09.2025 | 74,83 | 75,37 | 73,45 | 73,75 | -1,24% | 7,00 |
| 11.09.2025 | 76,33 | 76,66 | 73,75 | 74,67 | -0,47% | 580,00 |
| 10.09.2025 | 78,84 | 79,14 | 73,74 | 75,03 | -4,60% | 322,00 |
| 09.09.2025 | 78,02 | 79,07 | 77,31 | 78,64 | 1,86% | 67,00 |
| 08.09.2025 | 79,39 | 79,52 | 75,62 | 77,21 | -2,52% | 1,00 |
| 05.09.2025 | 79,30 | 79,89 | 78,74 | 79,20 | 0,09% | 69,00 |
| 04.09.2025 | 78,05 | 79,46 | 76,72 | 79,13 | 1,51% | 51,00 |
| 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 |