78,655$
0,74%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 79,58 | 79,82 | 78,49 | 78,58 | 0,64% | 1.015.999,00 |
| 05.06.2025 | 79,88 | 80,64 | 77,52 | 78,08 | -1,45% | 2.085.471,00 |
| 04.06.2025 | 79,21 | 80,41 | 78,98 | 79,23 | -0,04% | 2.400.323,00 |
| 03.06.2025 | 76,00 | 79,46 | 75,27 | 79,26 | 3,78% | 3.270.943,00 |
| 02.06.2025 | 75,60 | 76,86 | 74,77 | 76,37 | 0,46% | 2.020.116,00 |
| 30.05.2025 | 75,63 | 76,31 | 74,03 | 76,02 | -0,51% | 2.665.675,00 |
| 29.05.2025 | 77,46 | 77,47 | 75,62 | 76,41 | 0,66% | 1.316.376,00 |
| 28.05.2025 | 77,25 | 77,58 | 75,80 | 75,91 | -1,35% | 1.505.986,00 |
| 27.05.2025 | 76,20 | 77,75 | 75,07 | 76,95 | 3,15% | 2.314.684,00 |
| 23.05.2025 | 73,45 | 75,59 | 73,00 | 74,60 | -1,97% | 2.134.256,00 |
| 22.05.2025 | 76,75 | 77,24 | 75,73 | 76,10 | -0,54% | 1.014.178,00 |
| 21.05.2025 | 78,00 | 78,80 | 76,09 | 76,51 | -3,05% | 1.609.910,00 |
| 20.05.2025 | 77,73 | 79,13 | 77,73 | 78,92 | 0,13% | 1.560.659,00 |
| 19.05.2025 | 77,84 | 79,02 | 77,84 | 78,82 | -1,03% | 974.784,00 |
| 16.05.2025 | 78,49 | 79,81 | 77,86 | 79,64 | 1,49% | 1.290.182,00 |
| 15.05.2025 | 78,50 | 78,96 | 77,52 | 78,47 | -1,22% | 1.469.050,00 |
| 14.05.2025 | 78,39 | 79,48 | 77,94 | 79,44 | 1,09% | 1.828.784,00 |
| 13.05.2025 | 78,37 | 80,10 | 78,08 | 78,58 | 0,20% | 2.410.156,00 |
| 12.05.2025 | 78,26 | 79,26 | 76,71 | 78,42 | 7,15% | 3.319.444,00 |
| 09.05.2025 | 72,93 | 73,73 | 71,73 | 73,19 | 1,13% | 1.374.898,00 |
| 08.05.2025 | 71,64 | 74,21 | 71,64 | 72,37 | 1,50% | 2.645.998,00 |
| 07.05.2025 | 70,51 | 71,63 | 69,31 | 71,30 | 1,41% | 1.805.440,00 |
| 06.05.2025 | 70,02 | 70,45 | 69,03 | 70,31 | -0,58% | 2.300.087,00 |
| 05.05.2025 | 69,95 | 71,50 | 69,51 | 70,72 | -0,25% | 2.058.428,00 |
| 02.05.2025 | 71,74 | 72,69 | 70,59 | 70,90 | 1,56% | 1.955.708,00 |
| 01.05.2025 | 71,92 | 72,13 | 69,42 | 69,81 | -2,60% | 2.956.683,00 |
| 30.04.2025 | 67,95 | 71,84 | 67,09 | 71,67 | 14,40% | 6.059.660,00 |
| 29.04.2025 | 63,06 | 63,79 | 62,34 | 62,65 | -1,80% | 3.292.689,00 |
| 28.04.2025 | 63,51 | 64,71 | 62,55 | 63,80 | 0,03% | 2.218.863,00 |
| 25.04.2025 | 62,54 | 64,37 | 62,29 | 63,78 | 0,43% | 989.192,00 |
| 24.04.2025 | 61,74 | 63,71 | 60,92 | 63,51 | 6,01% | 1.894.352,00 |
| 23.04.2025 | 62,00 | 62,72 | 59,58 | 59,91 | 1,34% | 2.073.065,00 |
| 22.04.2025 | 58,23 | 60,11 | 58,23 | 59,12 | 1,58% | 2.254.652,00 |
| 21.04.2025 | 56,06 | 58,33 | 56,00 | 58,20 | 0,99% | 1.899.088,00 |
| 17.04.2025 | 57,41 | 58,02 | 56,20 | 57,63 | 1,43% | 1.332.007,00 |
| 16.04.2025 | 56,05 | 57,65 | 54,49 | 56,82 | -1,71% | 3.235.059,00 |
| 15.04.2025 | 58,88 | 59,53 | 57,65 | 57,81 | -1,90% | 2.985.817,00 |
| 14.04.2025 | 58,41 | 59,86 | 57,60 | 58,93 | 4,73% | 2.345.418,00 |
| 11.04.2025 | 54,06 | 56,64 | 52,62 | 56,27 | 2,07% | 2.075.928,00 |
| 10.04.2025 | 59,06 | 59,55 | 53,10 | 55,13 | -11,24% | 2.973.841,00 |
| 09.04.2025 | 51,36 | 62,54 | 50,55 | 62,11 | 22,26% | 6.423.910,00 |
| 08.04.2025 | 58,63 | 58,73 | 49,46 | 50,80 | -9,90% | 6.468.744,00 |
| 07.04.2025 | 55,12 | 61,12 | 53,19 | 56,38 | 0,05% | 5.924.813,00 |
| 04.04.2025 | 58,17 | 58,75 | 53,90 | 56,35 | -7,77% | 4.493.670,00 |
| 03.04.2025 | 68,68 | 69,54 | 60,89 | 61,10 | -15,89% | 3.453.351,00 |
| 02.04.2025 | 71,26 | 73,65 | 70,99 | 72,64 | 0,57% | 913.604,00 |
| 01.04.2025 | 72,10 | 72,68 | 70,72 | 72,23 | -0,34% | 1.130.239,00 |
| 31.03.2025 | 70,19 | 72,70 | 69,70 | 72,48 | 1,37% | 1.634.112,00 |
| 28.03.2025 | 73,31 | 73,93 | 71,10 | 71,50 | -2,97% | 2.241.767,00 |
| 27.03.2025 | 74,05 | 74,54 | 72,87 | 73,69 | -1,75% | 1.353.509,00 |
| 26.03.2025 | 75,35 | 76,08 | 74,14 | 75,00 | -0,83% | 1.572.110,00 |
| 25.03.2025 | 72,52 | 75,86 | 72,44 | 75,63 | 3,73% | 2.634.666,00 |
| 24.03.2025 | 73,61 | 74,54 | 72,46 | 72,91 | 1,55% | 2.018.156,00 |
| 21.03.2025 | 71,56 | 73,38 | 70,78 | 71,80 | -0,77% | 11.976.373,00 |
| 20.03.2025 | 71,56 | 73,04 | 71,04 | 72,36 | 0,25% | 1.648.153,00 |
| 19.03.2025 | 72,53 | 73,26 | 71,50 | 72,18 | 0,22% | 1.547.921,00 |
| 18.03.2025 | 72,48 | 72,79 | 71,76 | 72,02 | -1,37% | 1.453.160,00 |
| 17.03.2025 | 71,44 | 73,72 | 71,44 | 73,02 | 2,28% | 1.337.083,00 |
| 14.03.2025 | 69,98 | 71,70 | 69,74 | 71,39 | 3,28% | 1.557.031,00 |
| 13.03.2025 | 69,32 | 70,06 | 67,34 | 69,12 | -0,29% | 1.943.742,00 |
| 12.03.2025 | 71,49 | 72,33 | 69,15 | 69,32 | -2,45% | 2.078.335,00 |
| 11.03.2025 | 74,15 | 74,34 | 69,89 | 71,06 | -4,08% | 2.412.350,00 |
| 10.03.2025 | 75,06 | 76,21 | 73,04 | 74,08 | -3,54% | 2.549.814,00 |
| 07.03.2025 | 71,76 | 76,98 | 71,58 | 76,80 | 7,87% | 2.995.533,00 |
| 06.03.2025 | 69,70 | 71,91 | 69,58 | 71,20 | 0,08% | 2.247.191,00 |
| 05.03.2025 | 69,64 | 71,50 | 69,25 | 71,14 | 2,70% | 1.884.873,00 |
| 04.03.2025 | 69,01 | 70,92 | 68,14 | 69,27 | -0,53% | 2.558.404,00 |
| 03.03.2025 | 74,01 | 74,01 | 69,30 | 69,64 | -4,20% | 2.843.408,00 |
| 28.02.2025 | 70,39 | 72,86 | 69,91 | 72,69 | 2,52% | 7.175.600,00 |
| 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 |