72,360$
2,06%
Echtzeit-Aktienkurs Qorvo
Bid:
Ask:
Aktienkurse zur Qorvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 70,39 | 72,86 | 69,91 | 72,69 | 2,52% | 6.700.786,00 |
| 27.02.2025 | 74,72 | 75,05 | 70,90 | 70,90 | -4,88% | 2.175.825,00 |
| 26.02.2025 | 75,55 | 76,54 | 74,25 | 74,54 | -0,77% | 1.518.341,00 |
| 25.02.2025 | 75,12 | 76,88 | 74,75 | 75,12 | -0,19% | 1.979.362,00 |
| 24.02.2025 | 76,19 | 76,65 | 74,70 | 75,26 | -1,06% | 1.638.072,00 |
| 21.02.2025 | 77,44 | 77,85 | 75,24 | 76,07 | -1,34% | 1.957.644,00 |
| 20.02.2025 | 79,00 | 79,92 | 76,88 | 77,10 | -2,27% | 1.606.907,00 |
| 19.02.2025 | 77,82 | 80,17 | 77,22 | 78,89 | 1,19% | 2.191.778,00 |
| 18.02.2025 | 76,57 | 78,45 | 76,49 | 77,96 | 1,92% | 1.671.891,00 |
| 17.02.2025 | 76,48 | 76,49 | 76,35 | 76,49 | 0,43% | - |
| 14.02.2025 | 77,62 | 78,42 | 76,04 | 76,16 | -1,72% | 1.438.824,00 |
| 13.02.2025 | 77,06 | 78,14 | 76,27 | 77,49 | 0,62% | 1.472.849,00 |
| 12.02.2025 | 75,43 | 77,45 | 75,27 | 77,01 | 0,46% | 1.426.731,00 |
| 11.02.2025 | 76,35 | 77,58 | 76,22 | 76,66 | -0,78% | 1.187.393,00 |
| 10.02.2025 | 77,70 | 77,70 | 76,11 | 77,26 | 0,30% | 1.600.396,00 |
| 07.02.2025 | 78,89 | 79,02 | 76,33 | 77,03 | -2,36% | 2.508.082,00 |
| 06.02.2025 | 78,75 | 80,92 | 76,58 | 78,89 | -4,48% | 3.452.846,00 |
| 05.02.2025 | 81,70 | 82,96 | 81,06 | 82,59 | 0,85% | 1.983.768,00 |
| 04.02.2025 | 81,42 | 83,29 | 81,42 | 81,89 | 0,28% | 1.532.091,00 |
| 03.02.2025 | 81,78 | 83,86 | 80,64 | 81,66 | -1,59% | 2.210.019,00 |
| 31.01.2025 | 84,50 | 85,04 | 82,03 | 82,98 | -0,88% | 2.404.667,00 |
| 30.01.2025 | 86,00 | 86,26 | 82,62 | 83,72 | -2,69% | 3.168.381,00 |
| 29.01.2025 | 84,21 | 88,41 | 82,51 | 86,03 | 0,29% | 6.015.989,00 |
| 28.01.2025 | 88,30 | 89,18 | 85,29 | 85,78 | -2,11% | 5.749.386,00 |
| 27.01.2025 | 90,16 | 91,03 | 87,00 | 87,63 | -1,47% | 4.335.854,00 |
| 24.01.2025 | 90,58 | 91,33 | 88,45 | 88,94 | -1,80% | 3.889.812,00 |
| 23.01.2025 | 86,82 | 90,92 | 86,76 | 90,57 | 4,00% | 4.133.236,00 |
| 22.01.2025 | 87,86 | 89,07 | 86,72 | 87,09 | -0,56% | 2.339.054,00 |
| 21.01.2025 | 87,39 | 89,13 | 85,53 | 87,58 | 4,00% | 5.004.404,00 |
| 17.01.2025 | 78,00 | 84,48 | 77,21 | 84,21 | 14,43% | 10.027.136,00 |
| 16.01.2025 | 74,51 | 74,73 | 73,33 | 73,59 | -0,77% | 1.654.952,00 |
| 15.01.2025 | 73,81 | 75,05 | 73,61 | 74,16 | 1,84% | 1.483.017,00 |
| 14.01.2025 | 72,40 | 73,03 | 71,75 | 72,82 | 1,27% | 3.959.387,00 |
| 13.01.2025 | 71,69 | 72,22 | 70,35 | 71,91 | 0,31% | 3.144.343,00 |
| 10.01.2025 | 72,65 | 72,91 | 71,27 | 71,69 | -1,90% | 5.330.065,00 |
| 08.01.2025 | 73,13 | 73,33 | 71,83 | 73,08 | -0,75% | 3.260.837,00 |
| 07.01.2025 | 72,68 | 74,20 | 72,36 | 73,63 | 2,07% | 2.607.889,00 |
| 06.01.2025 | 71,10 | 72,87 | 71,07 | 72,14 | 2,14% | 2.669.606,00 |
| 03.01.2025 | 69,90 | 71,10 | 69,30 | 70,63 | 1,25% | 3.891.410,00 |
| 02.01.2025 | 70,72 | 70,98 | 69,20 | 69,76 | -0,24% | 1.849.319,00 |
| 31.12.2024 | 70,00 | 70,39 | 69,21 | 69,93 | 0,29% | 2.671.194,00 |
| 30.12.2024 | 70,58 | 70,58 | 69,09 | 69,73 | -2,37% | 2.339.477,00 |
| 27.12.2024 | 71,79 | 71,80 | 70,69 | 71,42 | -0,29% | 2.038.269,00 |
| 26.12.2024 | 71,00 | 72,25 | 70,42 | 71,63 | 0,18% | 1.845.999,00 |
| 24.12.2024 | 71,78 | 72,21 | 70,81 | 71,50 | -0,06% | 973.753,00 |
| 23.12.2024 | 70,82 | 72,98 | 70,74 | 71,54 | 0,97% | 4.348.980,00 |
| 20.12.2024 | 68,91 | 71,32 | 68,18 | 70,85 | 2,98% | 30.048.964,00 |
| 19.12.2024 | 68,69 | 69,73 | 68,40 | 68,80 | 0,47% | 4.105.257,00 |
| 18.12.2024 | 71,05 | 71,32 | 68,10 | 68,48 | -3,48% | 3.854.373,00 |
| 17.12.2024 | 70,27 | 71,32 | 69,82 | 70,95 | 0,92% | 2.823.908,00 |
| 16.12.2024 | 69,48 | 70,89 | 68,51 | 70,30 | 1,02% | 2.632.741,00 |
| 13.12.2024 | 70,15 | 70,25 | 68,14 | 69,59 | -0,07% | 2.631.489,00 |
| 12.12.2024 | 68,32 | 69,92 | 67,71 | 69,64 | 0,84% | 1.876.953,00 |
| 11.12.2024 | 69,00 | 69,72 | 68,70 | 69,06 | 0,67% | 1.622.707,00 |
| 10.12.2024 | 70,26 | 70,26 | 68,32 | 68,60 | -1,31% | 1.783.391,00 |
| 09.12.2024 | 67,85 | 70,84 | 67,30 | 69,51 | 1,73% | 2.340.370,00 |
| 06.12.2024 | 69,19 | 69,58 | 64,54 | 68,33 | -0,52% | 4.500.641,00 |
| 05.12.2024 | 70,15 | 70,57 | 68,45 | 68,69 | -1,98% | 1.360.505,00 |
| 04.12.2024 | 71,77 | 71,77 | 69,88 | 70,08 | -0,50% | 1.692.355,00 |
| 03.12.2024 | 70,22 | 70,71 | 69,88 | 70,43 | -0,52% | 1.572.265,00 |
| 02.12.2024 | 69,32 | 71,55 | 69,25 | 70,80 | 2,53% | 1.947.131,00 |
| 29.11.2024 | 68,53 | 70,12 | 68,50 | 69,05 | 0,95% | 1.018.977,00 |
| 27.11.2024 | 68,17 | 69,00 | 67,79 | 68,40 | 0,37% | 1.249.861,00 |
| 26.11.2024 | 69,95 | 69,95 | 67,58 | 68,15 | -2,24% | 2.353.896,00 |
| 25.11.2024 | 70,11 | 70,78 | 69,36 | 69,71 | 0,66% | 2.307.009,00 |
| 22.11.2024 | 68,00 | 69,46 | 67,94 | 69,25 | 2,03% | 1.885.884,00 |
| 21.11.2024 | 66,05 | 67,93 | 65,28 | 67,87 | 3,37% | 3.630.684,00 |
| 20.11.2024 | 65,76 | 67,30 | 64,98 | 65,66 | -0,94% | 2.100.566,00 |
| 19.11.2024 | 65,72 | 66,60 | 65,72 | 66,28 | -0,06% | 1.343.142,00 |
| 18.11.2024 | 65,86 | 66,92 | 65,62 | 66,32 | 1,08% | 1.619.383,00 |
| 15.11.2024 | 65,63 | 66,58 | 65,50 | 65,61 | -1,04% | 1.893.064,00 |
| 14.11.2024 | 66,10 | 66,79 | 65,66 | 66,30 | 1,08% | 1.769.853,00 |
| 13.11.2024 | 66,46 | 67,02 | 65,35 | 65,59 | -2,50% | 1.974.603,00 |
| 12.11.2024 | 67,80 | 68,85 | 67,16 | 67,27 | -2,14% | 1.728.712,00 |
| 11.11.2024 | 70,20 | 70,20 | 67,94 | 68,74 | -2,29% | 2.532.877,00 |
| 08.11.2024 | 71,75 | 71,97 | 70,19 | 70,35 | -2,37% | 1.548.255,00 |
| 07.11.2024 | 73,05 | 73,50 | 71,80 | 72,06 | -1,17% | 2.191.010,00 |
| 06.11.2024 | 72,38 | 73,79 | 72,12 | 72,91 | 1,55% | 1.659.669,00 |
| 05.11.2024 | 70,93 | 72,41 | 70,90 | 71,80 | 0,59% | 1.209.118,00 |
| 04.11.2024 | 71,48 | 72,60 | 71,00 | 71,38 | -0,67% | 1.425.819,00 |
| 01.11.2024 | 71,25 | 73,08 | 71,25 | 71,86 | 0,84% | 2.131.088,00 |
| 31.10.2024 | 73,20 | 74,45 | 70,39 | 71,26 | -2,44% | 4.446.836,00 |
| 30.10.2024 | 78,01 | 78,01 | 71,31 | 73,04 | -27,31% | 10.436.907,00 |
| 29.10.2024 | 99,79 | 100,92 | 99,14 | 100,48 | 0,22% | 2.704.792,00 |
| 28.10.2024 | 99,15 | 101,11 | 98,88 | 100,26 | 1,26% | 1.306.604,00 |
| 25.10.2024 | 99,72 | 100,70 | 98,88 | 99,01 | -0,52% | 1.325.159,00 |
| 24.10.2024 | 100,96 | 101,27 | 98,91 | 99,53 | -0,71% | 1.013.421,00 |
| 23.10.2024 | 100,82 | 101,76 | 98,45 | 100,24 | -0,56% | 1.321.685,00 |
| 22.10.2024 | 101,21 | 101,48 | 99,70 | 100,80 | -1,37% | 1.082.477,00 |
| 21.10.2024 | 103,49 | 103,75 | 101,34 | 102,20 | -2,20% | 793.126,00 |
| 18.10.2024 | 105,39 | 105,39 | 103,51 | 104,50 | 0,21% | 751.904,00 |
| 17.10.2024 | 105,90 | 106,25 | 104,24 | 104,28 | 0,27% | 1.191.080,00 |
| 16.10.2024 | 105,83 | 105,95 | 103,61 | 104,00 | 0,41% | 823.651,00 |
| 15.10.2024 | 105,00 | 107,33 | 102,95 | 103,58 | -0,96% | 2.262.956,00 |
| 14.10.2024 | 102,50 | 104,76 | 101,59 | 104,58 | 2,70% | 1.230.354,00 |
| 11.10.2024 | 99,75 | 101,93 | 99,75 | 101,83 | 0,34% | 919.139,00 |
| 10.10.2024 | 100,39 | 101,68 | 99,26 | 101,48 | -0,67% | 875.803,00 |
| 09.10.2024 | 100,14 | 102,22 | 100,04 | 102,16 | 1,78% | 791.085,00 |
| 08.10.2024 | 100,62 | 101,16 | 99,05 | 100,37 | 0,02% | 996.127,00 |
| 07.10.2024 | 101,10 | 101,45 | 99,48 | 100,35 | -1,62% | 839.934,00 |