71,470€
1,95%
Echtzeit-Aktienkurs Qorvo
Bid:
Ask:
Aktienkurse zur Qorvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 74,70 | 75,06 | 73,65 | 73,99 | -1,28% | 348,00 |
| 10.02.2025 | 75,08 | 75,41 | 73,80 | 74,95 | 0,44% | 170,00 |
| 07.02.2025 | 76,02 | 76,62 | 73,90 | 74,62 | -1,80% | 50,00 |
| 06.02.2025 | 76,19 | 78,02 | 74,04 | 75,99 | -4,18% | 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 |