88,775€
-3,06%
Echtzeit-Aktienkurs Qorvo
Bid:
Ask:
Aktienkurse zur Qorvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 91,43 | 93,51 | 88,86 | 89,18 | -2,62% | 677,00 |
| 28.05.2026 | 89,20 | 91,94 | 88,43 | 91,58 | 2,67% | 16,00 |
| 27.05.2026 | 93,01 | 94,95 | 88,47 | 89,20 | -4,14% | 112,00 |
| 26.05.2026 | 92,59 | 93,72 | 90,19 | 93,05 | 0,04% | 52,00 |
| 25.05.2026 | 92,74 | 93,31 | 92,24 | 93,02 | 1,77% | 138,00 |
| 22.05.2026 | 84,44 | 91,42 | 83,87 | 91,40 | 8,62% | 226,00 |
| 21.05.2026 | 84,73 | 85,07 | 82,45 | 84,15 | -0,93% | 231,00 |
| 20.05.2026 | 81,62 | 84,94 | 81,62 | 84,94 | 4,21% | 180,00 |
| 19.05.2026 | 80,52 | 83,16 | 80,23 | 81,50 | 0,85% | 31,00 |
| 18.05.2026 | 78,88 | 81,33 | 78,49 | 80,81 | 1,31% | 217,00 |
| 15.05.2026 | 76,58 | 80,24 | 75,93 | 79,77 | 2,66% | 40,00 |
| 14.05.2026 | 78,47 | 78,58 | 77,07 | 77,70 | -0,38% | 7,00 |
| 13.05.2026 | 76,79 | 78,70 | 76,75 | 78,00 | 1,75% | - |
| 12.05.2026 | 79,05 | 79,38 | 75,25 | 76,66 | -3,23% | 27,00 |
| 11.05.2026 | 76,97 | 79,23 | 76,81 | 79,21 | 2,76% | 214,00 |
| 08.05.2026 | 76,11 | 77,34 | 75,92 | 77,09 | 1,93% | 46,00 |
| 07.05.2026 | 75,72 | 77,42 | 74,98 | 75,63 | 0,33% | 205,00 |
| 06.05.2026 | 81,15 | 81,17 | 73,53 | 75,38 | -8,09% | - |
| 05.05.2026 | 79,46 | 82,31 | 79,08 | 82,01 | 3,38% | 230,00 |
| 04.05.2026 | 79,78 | 80,17 | 78,63 | 79,33 | -0,84% | 104,00 |
| 30.04.2026 | 73,96 | 80,05 | 73,87 | 80,00 | 7,94% | 209,00 |
| 29.04.2026 | 73,01 | 74,74 | 72,70 | 74,12 | 1,80% | - |
| 28.04.2026 | 73,12 | 73,82 | 71,98 | 72,81 | -0,46% | 281,00 |
| 27.04.2026 | 74,93 | 75,24 | 72,45 | 73,14 | -2,54% | 31,00 |
| 24.04.2026 | 72,93 | 75,07 | 72,53 | 75,05 | 3,60% | 263,00 |
| 23.04.2026 | 72,35 | 73,15 | 71,75 | 72,44 | -0,09% | 4,00 |
| 22.04.2026 | 71,53 | 73,48 | 71,46 | 72,51 | 2,00% | 46,00 |
| 21.04.2026 | 70,32 | 71,71 | 70,14 | 71,09 | 1,73% | 24,00 |
| 20.04.2026 | 68,79 | 70,02 | 67,45 | 69,88 | 0,74% | - |
| 17.04.2026 | 69,33 | 70,46 | 67,80 | 69,37 | 0,00% | 461,00 |
| 16.04.2026 | 68,99 | 69,78 | 68,74 | 69,37 | 0,86% | - |
| 15.04.2026 | 68,31 | 68,97 | 68,00 | 68,78 | 0,65% | 23,00 |
| 14.04.2026 | 67,90 | 68,56 | 67,34 | 68,33 | 1,54% | - |
| 13.04.2026 | 67,75 | 68,28 | 67,22 | 67,30 | -1,17% | 20,00 |
| 10.04.2026 | 68,33 | 68,56 | 67,69 | 68,10 | -0,05% | 31,00 |
| 09.04.2026 | 68,11 | 68,37 | 67,65 | 68,13 | -0,33% | - |
| 08.04.2026 | 68,78 | 68,98 | 67,48 | 68,36 | 1,90% | - |
| 07.04.2026 | 68,91 | 69,26 | 66,59 | 67,08 | -1,43% | 38,00 |
| 02.04.2026 | 65,63 | 68,17 | 65,41 | 68,06 | 2,59% | 38,00 |
| 01.04.2026 | 67,23 | 67,77 | 66,20 | 66,34 | -0,88% | 6,00 |
| 31.03.2026 | 66,80 | 67,37 | 65,67 | 66,93 | 1,47% | - |
| 30.03.2026 | 67,43 | 68,13 | 65,96 | 65,96 | -1,87% | - |
| 27.03.2026 | 70,17 | 70,20 | 66,48 | 67,22 | -4,18% | - |
| 26.03.2026 | 69,64 | 70,96 | 68,75 | 70,15 | 0,46% | - |
| 25.03.2026 | 68,77 | 70,25 | 68,67 | 69,83 | 0,90% | - |
| 24.03.2026 | 67,92 | 69,68 | 67,53 | 69,20 | 1,82% | 8,00 |
| 23.03.2026 | 66,83 | 69,15 | 66,60 | 67,97 | 1,01% | 1,00 |
| 20.03.2026 | 66,99 | 68,67 | 66,65 | 67,29 | 0,06% | - |
| 19.03.2026 | 66,93 | 67,69 | 66,23 | 67,25 | -0,15% | - |
| 18.03.2026 | 67,94 | 68,02 | 66,78 | 67,35 | -0,50% | 20,00 |
| 17.03.2026 | 67,71 | 68,85 | 67,07 | 67,69 | -0,50% | - |
| 16.03.2026 | 68,99 | 69,18 | 68,03 | 68,03 | -0,56% | 1,00 |
| 13.03.2026 | 68,34 | 69,98 | 68,20 | 68,41 | 0,29% | 10,00 |
| 12.03.2026 | 67,68 | 69,11 | 67,65 | 68,22 | 0,43% | - |
| 11.03.2026 | 67,16 | 68,82 | 67,01 | 67,93 | 0,97% | 18,00 |
| 10.03.2026 | 67,22 | 67,97 | 66,15 | 67,27 | 0,32% | 40,00 |
| 09.03.2026 | 66,11 | 67,35 | 64,73 | 67,06 | -0,20% | - |
| 06.03.2026 | 68,58 | 68,62 | 66,82 | 67,19 | -2,07% | 10,00 |
| 05.03.2026 | 68,39 | 69,57 | 67,99 | 68,61 | 0,29% | - |
| 04.03.2026 | 69,42 | 70,29 | 68,19 | 68,42 | -2,23% | 10,00 |
| 03.03.2026 | 69,44 | 70,33 | 68,80 | 69,98 | -0,08% | 92,00 |
| 02.03.2026 | 69,49 | 70,69 | 69,03 | 70,03 | 0,76% | 8,00 |
| 27.02.2026 | 69,71 | 69,87 | 68,40 | 69,50 | 0,02% | 30,00 |
| 26.02.2026 | 69,55 | 70,87 | 69,10 | 69,49 | -0,39% | - |
| 25.02.2026 | 70,50 | 71,23 | 69,49 | 69,76 | -1,21% | - |
| 24.02.2026 | 70,23 | 71,98 | 69,77 | 70,62 | 1,54% | 111,00 |
| 23.02.2026 | 68,94 | 70,07 | 68,79 | 69,55 | -0,15% | 1,00 |
| 20.02.2026 | 69,40 | 70,33 | 68,52 | 69,65 | 0,61% | 105,00 |
| 19.02.2026 | 71,42 | 71,86 | 69,11 | 69,23 | -2,78% | 3,00 |
| 18.02.2026 | 71,30 | 71,90 | 70,37 | 71,21 | -0,12% | 72,00 |
| 17.02.2026 | 70,82 | 71,78 | 70,41 | 71,29 | 0,20% | 242,00 |
| 16.02.2026 | 71,24 | 71,63 | 70,56 | 71,15 | 0,30% | 21,00 |
| 13.02.2026 | 69,77 | 71,18 | 69,51 | 70,94 | 1,66% | 50,00 |
| 12.02.2026 | 72,49 | 72,66 | 69,59 | 69,79 | -3,45% | 70,00 |
| 11.02.2026 | 70,91 | 72,60 | 70,58 | 72,28 | 2,10% | - |
| 10.02.2026 | 69,76 | 71,79 | 69,74 | 70,79 | 1,11% | 3,00 |
| 09.02.2026 | 70,67 | 71,21 | 69,79 | 70,01 | -1,37% | 598,00 |
| 06.02.2026 | 69,82 | 71,31 | 69,72 | 70,98 | 1,28% | 16,00 |
| 05.02.2026 | 68,88 | 70,61 | 67,77 | 70,08 | 1,93% | 7,00 |
| 04.02.2026 | 67,16 | 70,42 | 66,73 | 68,75 | 3,11% | 125,00 |
| 03.02.2026 | 67,94 | 68,34 | 65,69 | 66,67 | -1,38% | 292,00 |
| 02.02.2026 | 64,82 | 67,97 | 64,77 | 67,61 | 3,82% | 4,00 |
| 30.01.2026 | 64,95 | 65,67 | 64,59 | 65,12 | -0,12% | 240,00 |
| 29.01.2026 | 64,90 | 65,54 | 64,18 | 65,20 | 0,77% | 18,00 |
| 28.01.2026 | 62,03 | 67,33 | 60,91 | 64,70 | -6,08% | 701,00 |
| 27.01.2026 | 69,89 | 70,00 | 68,40 | 68,88 | -0,10% | 120,00 |
| 26.01.2026 | 68,09 | 69,35 | 67,76 | 68,95 | 1,01% | 159,00 |
| 23.01.2026 | 69,58 | 69,90 | 67,78 | 68,26 | -1,74% | 84,00 |
| 22.01.2026 | 69,46 | 72,18 | 68,91 | 69,47 | 0,22% | 8,00 |
| 21.01.2026 | 68,27 | 69,70 | 67,79 | 69,32 | 2,62% | 68,00 |
| 20.01.2026 | 67,70 | 68,74 | 66,75 | 67,55 | -0,75% | 150,00 |
| 19.01.2026 | 68,04 | 68,13 | 67,67 | 68,06 | -1,74% | - |
| 16.01.2026 | 69,74 | 70,28 | 69,22 | 69,27 | -0,03% | - |
| 15.01.2026 | 70,54 | 71,68 | 68,97 | 69,29 | -0,34% | 423,00 |
| 14.01.2026 | 68,82 | 69,73 | 68,38 | 69,52 | 0,87% | - |
| 13.01.2026 | 68,91 | 69,57 | 68,67 | 68,92 | -0,37% | - |
| 12.01.2026 | 69,53 | 69,74 | 68,39 | 69,18 | -2,04% | 40,00 |
| 09.01.2026 | 71,15 | 71,60 | 70,60 | 70,62 | -0,77% | - |
| 08.01.2026 | 69,41 | 72,30 | 68,87 | 71,16 | 2,63% | 322,00 |
| 07.01.2026 | 75,18 | 75,36 | 68,21 | 69,34 | -8,03% | 190,00 |