76,180€
-3,94%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 76,19 | 78,02 | 74,04 | 76,18 | -3,94% | 255,00 |
| 05.02.2025 | 78,24 | 79,73 | 77,70 | 79,31 | 0,63% | 692,00 |
| 04.02.2025 | 79,24 | 80,24 | 78,49 | 78,81 | -0,79% | 79,00 |
| 03.02.2025 | 79,09 | 81,25 | 78,63 | 79,44 | -0,72% | 606,00 |
| 31.01.2025 | 82,89 | 83,20 | 79,07 | 80,02 | -0,45% | 195,00 |
| 30.01.2025 | 83,02 | 83,26 | 79,25 | 80,38 | -2,73% | 921,00 |
| 29.01.2025 | 78,21 | 84,98 | 75,84 | 82,63 | 0,53% | 884,00 |
| 28.01.2025 | 84,06 | 85,50 | 81,85 | 82,20 | -1,65% | 536,00 |
| 27.01.2025 | 83,44 | 87,95 | 81,88 | 83,58 | -1,38% | 357,00 |
| 24.01.2025 | 86,45 | 87,03 | 84,25 | 84,75 | -2,61% | 111,00 |
| 23.01.2025 | 83,47 | 87,27 | 82,56 | 87,02 | 4,00% | 185,00 |
| 22.01.2025 | 84,68 | 85,40 | 83,26 | 83,67 | -0,67% | 385,00 |
| 21.01.2025 | 82,71 | 85,43 | 81,61 | 84,24 | 4,02% | 1.030,00 |
| 20.01.2025 | 81,49 | 82,02 | 80,89 | 80,98 | -1,20% | 476,00 |
| 17.01.2025 | 75,71 | 82,18 | 75,12 | 81,97 | 14,64% | 2.230,00 |
| 16.01.2025 | 72,27 | 75,31 | 71,43 | 71,50 | -0,78% | 401,00 |
| 15.01.2025 | 70,83 | 72,89 | 70,61 | 72,07 | 2,09% | 98,00 |
| 14.01.2025 | 70,48 | 71,10 | 69,76 | 70,59 | 0,25% | 1,00 |
| 13.01.2025 | 69,81 | 70,71 | 68,90 | 70,42 | 0,54% | 704,00 |
| 10.01.2025 | 70,67 | 71,19 | 69,65 | 70,04 | -1,06% | 132,00 |
| 09.01.2025 | 70,77 | 71,14 | 70,39 | 70,79 | -0,07% | 22,00 |
| 08.01.2025 | 71,30 | 71,68 | 69,79 | 70,84 | -0,44% | 1.820,00 |
| 07.01.2025 | 69,18 | 71,66 | 69,07 | 71,15 | 2,42% | - |
| 06.01.2025 | 68,59 | 70,13 | 68,17 | 69,47 | 1,41% | 62,00 |
| 03.01.2025 | 68,14 | 69,00 | 67,41 | 68,51 | 0,68% | 1.827,00 |
| 02.01.2025 | 67,73 | 68,82 | 67,26 | 68,05 | 0,58% | 7.518,00 |
| 30.12.2024 | 68,31 | 68,61 | 67,33 | 67,66 | -1,28% | 51,00 |
| 27.12.2024 | 68,74 | 68,86 | 67,85 | 68,53 | -0,17% | 575,00 |
| 23.12.2024 | 68,36 | 70,21 | 67,94 | 68,65 | 1,03% | 321,00 |
| 20.12.2024 | 66,09 | 68,25 | 64,67 | 67,95 | 2,42% | 1.000,00 |
| 19.12.2024 | 65,93 | 67,53 | 65,77 | 66,35 | 0,08% | 363,00 |
| 18.12.2024 | 67,58 | 67,95 | 65,76 | 66,29 | -1,99% | 5,00 |
| 17.12.2024 | 66,88 | 67,99 | 66,51 | 67,64 | 1,05% | 655,00 |
| 16.12.2024 | 66,24 | 67,62 | 65,47 | 66,93 | 1,00% | 589,00 |
| 13.12.2024 | 66,68 | 67,02 | 64,94 | 66,27 | -0,33% | 1.051,00 |
| 12.12.2024 | 65,73 | 66,66 | 64,71 | 66,49 | 1,03% | 948,00 |
| 11.12.2024 | 65,30 | 66,39 | 65,30 | 65,82 | 1,08% | 355,00 |
| 10.12.2024 | 65,73 | 66,63 | 64,90 | 65,11 | -1,22% | 533,00 |
| 09.12.2024 | 63,49 | 66,93 | 62,98 | 65,92 | 1,92% | 620,00 |
| 06.12.2024 | 64,66 | 65,89 | 61,17 | 64,68 | -0,38% | 48,00 |
| 05.12.2024 | 66,52 | 66,68 | 64,72 | 64,92 | -2,54% | 3.185,00 |
| 04.12.2024 | 67,13 | 68,49 | 66,46 | 66,61 | -0,71% | 231,00 |
| 03.12.2024 | 67,84 | 68,24 | 66,38 | 67,09 | -0,62% | 2.594,00 |
| 02.12.2024 | 65,56 | 68,22 | 65,29 | 67,51 | 3,31% | 3.784,00 |
| 29.11.2024 | 64,96 | 66,47 | 64,69 | 65,35 | 0,47% | 94,00 |
| 28.11.2024 | 65,01 | 65,15 | 64,71 | 65,04 | 0,44% | 20,00 |
| 27.11.2024 | 64,96 | 65,31 | 64,05 | 64,76 | -0,38% | 34,00 |
| 26.11.2024 | 66,63 | 66,97 | 64,48 | 65,00 | -2,13% | 19,00 |
| 25.11.2024 | 66,39 | 67,48 | 66,06 | 66,42 | -0,14% | 106,00 |
| 22.11.2024 | 64,77 | 66,64 | 64,53 | 66,51 | 2,68% | 65,00 |
| 21.11.2024 | 62,04 | 64,79 | 61,86 | 64,77 | 4,05% | 68,00 |
| 20.11.2024 | 62,78 | 63,95 | 61,74 | 62,25 | -0,52% | 165,00 |
| 19.11.2024 | 62,73 | 62,94 | 61,83 | 62,58 | -0,10% | 66,00 |
| 18.11.2024 | 62,42 | 63,27 | 62,06 | 62,64 | 0,59% | 41,00 |
| 15.11.2024 | 62,41 | 63,20 | 61,75 | 62,27 | -1,11% | 209,00 |
| 14.11.2024 | 62,14 | 63,33 | 62,05 | 62,97 | 1,34% | 100,00 |
| 13.11.2024 | 63,07 | 63,27 | 61,77 | 62,14 | -1,82% | 823,00 |
| 12.11.2024 | 64,65 | 65,24 | 63,26 | 63,29 | -1,72% | 522,00 |
| 11.11.2024 | 65,96 | 66,42 | 63,68 | 64,40 | -1,84% | 482,00 |
| 08.11.2024 | 66,89 | 66,99 | 65,50 | 65,61 | -1,66% | 146,00 |
| 07.11.2024 | 67,84 | 68,11 | 66,51 | 66,72 | -1,75% | 573,00 |
| 06.11.2024 | 67,99 | 69,54 | 67,28 | 67,91 | 3,43% | 217,00 |
| 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 |