69,705$
0,66%
Echtzeit-Aktienkurs Qorvo
Bid:
Ask:
Aktienkurse zur Qorvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 70,11 | 70,78 | 69,36 | 69,71 | 0,66% | 2.249.675,00 |
| 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 |
| 04.10.2024 | 103,37 | 103,84 | 101,04 | 102,00 | 0,31% | 978.277,00 |
| 03.10.2024 | 101,80 | 102,59 | 100,19 | 101,68 | -0,46% | 1.208.585,00 |
| 02.10.2024 | 100,83 | 103,07 | 100,31 | 102,15 | 2,39% | 958.794,00 |
| 01.10.2024 | 101,55 | 102,37 | 99,26 | 99,77 | -3,40% | 1.911.684,00 |
| 30.09.2024 | 102,53 | 104,00 | 101,67 | 103,28 | -0,31% | 1.229.912,00 |
| 27.09.2024 | 105,53 | 105,54 | 103,06 | 103,60 | -1,28% | 1.115.681,00 |
| 26.09.2024 | 106,27 | 106,27 | 101,50 | 104,94 | 2,39% | 2.480.331,00 |
| 25.09.2024 | 102,38 | 103,02 | 101,11 | 102,49 | -0,46% | 1.047.656,00 |
| 24.09.2024 | 103,71 | 105,00 | 102,71 | 102,96 | 0,76% | 1.138.818,00 |
| 23.09.2024 | 102,87 | 102,87 | 101,16 | 102,18 | -0,08% | 786.741,00 |
| 20.09.2024 | 101,91 | 102,81 | 100,54 | 102,26 | -0,90% | 2.669.801,00 |
| 19.09.2024 | 102,69 | 104,35 | 101,55 | 103,19 | 3,40% | 1.567.625,00 |
| 18.09.2024 | 100,50 | 101,74 | 99,40 | 99,80 | -0,20% | 1.752.472,00 |
| 17.09.2024 | 102,07 | 102,30 | 99,30 | 100,00 | -0,46% | 1.507.247,00 |
| 16.09.2024 | 104,70 | 105,00 | 98,72 | 100,46 | -6,68% | 2.771.859,00 |
| 13.09.2024 | 106,59 | 108,44 | 106,15 | 107,65 | 1,92% | 911.883,00 |
| 12.09.2024 | 106,41 | 106,41 | 104,08 | 105,62 | -1,45% | 833.843,00 |
| 11.09.2024 | 104,85 | 107,37 | 102,43 | 107,17 | 2,52% | 1.518.809,00 |
| 10.09.2024 | 104,80 | 104,80 | 102,43 | 104,54 | -0,69% | 1.051.433,00 |
| 09.09.2024 | 105,77 | 107,16 | 104,60 | 105,27 | 0,88% | 1.158.091,00 |
| 06.09.2024 | 107,67 | 108,20 | 103,47 | 104,35 | -3,46% | 1.745.872,00 |
| 05.09.2024 | 107,58 | 109,78 | 106,99 | 108,09 | -0,70% | 921.392,00 |
| 04.09.2024 | 107,64 | 110,73 | 107,10 | 108,85 | 0,68% | 955.621,00 |
| 03.09.2024 | 113,84 | 113,88 | 107,32 | 108,11 | -6,71% | 1.824.821,00 |
| 30.08.2024 | 116,27 | 116,77 | 114,03 | 115,89 | 1,77% | 1.760.272,00 |
| 29.08.2024 | 112,64 | 117,90 | 112,64 | 113,87 | 1,43% | 1.451.646,00 |
| 28.08.2024 | 113,02 | 113,92 | 110,72 | 112,26 | -1,24% | 818.258,00 |
| 27.08.2024 | 112,02 | 114,34 | 111,36 | 113,67 | 1,14% | 881.121,00 |
| 26.08.2024 | 115,20 | 115,25 | 111,59 | 112,39 | -2,71% | 1.012.180,00 |
| 23.08.2024 | 112,08 | 115,95 | 111,31 | 115,52 | 4,68% | 1.271.114,00 |
| 22.08.2024 | 113,21 | 113,56 | 109,47 | 110,36 | -2,27% | 985.809,00 |
| 21.08.2024 | 111,80 | 113,49 | 111,59 | 112,92 | 1,52% | 698.018,00 |
| 20.08.2024 | 112,51 | 113,00 | 110,69 | 111,23 | -0,99% | 911.055,00 |
| 19.08.2024 | 110,66 | 112,43 | 109,69 | 112,34 | 1,04% | 1.217.460,00 |
| 16.08.2024 | 111,00 | 112,52 | 110,70 | 111,18 | -1,07% | 921.645,00 |
| 15.08.2024 | 109,73 | 113,00 | 109,64 | 112,38 | 3,56% | 1.651.578,00 |
| 14.08.2024 | 111,08 | 111,55 | 108,10 | 108,52 | -2,24% | 988.032,00 |
| 13.08.2024 | 108,09 | 111,10 | 107,53 | 111,01 | 3,48% | 1.300.537,00 |
| 12.08.2024 | 106,72 | 109,02 | 106,23 | 107,28 | 1,02% | 963.689,00 |
| 09.08.2024 | 104,94 | 107,36 | 104,89 | 106,20 | -0,82% | 854.451,00 |
| 08.08.2024 | 103,77 | 107,88 | 101,64 | 107,08 | 6,44% | 1.653.346,00 |
| 07.08.2024 | 105,99 | 106,83 | 100,03 | 100,60 | -2,30% | 1.310.617,00 |
| 06.08.2024 | 104,94 | 106,47 | 102,92 | 102,97 | -1,57% | 1.300.455,00 |
| 05.08.2024 | 103,58 | 106,91 | 102,13 | 104,61 | -3,08% | 1.885.099,00 |
| 02.08.2024 | 108,55 | 110,54 | 107,26 | 107,93 | -2,47% | 2.386.253,00 |
| 01.08.2024 | 118,04 | 119,08 | 109,21 | 110,66 | -7,63% | 2.676.729,00 |
| 31.07.2024 | 121,50 | 121,94 | 111,79 | 119,80 | 0,28% | 3.835.280,00 |
| 30.07.2024 | 122,66 | 123,41 | 118,64 | 119,46 | -2,46% | 2.788.730,00 |
| 29.07.2024 | 122,62 | 124,87 | 122,31 | 122,47 | 0,38% | 1.185.389,00 |
| 26.07.2024 | 121,62 | 123,66 | 120,38 | 122,01 | 2,81% | 1.099.466,00 |
| 25.07.2024 | 119,71 | 122,79 | 118,21 | 118,67 | -1,12% | 1.704.879,00 |
| 24.07.2024 | 124,26 | 125,24 | 119,85 | 120,02 | -4,09% | 1.682.626,00 |
| 23.07.2024 | 124,31 | 125,30 | 123,98 | 125,14 | -0,28% | 865.742,00 |
| 22.07.2024 | 124,88 | 125,88 | 122,76 | 125,49 | 3,03% | 1.145.832,00 |
| 19.07.2024 | 124,36 | 124,39 | 121,12 | 121,80 | -2,24% | 1.178.199,00 |
| 18.07.2024 | 125,53 | 127,19 | 123,19 | 124,59 | 0,87% | 1.046.985,00 |
| 17.07.2024 | 126,00 | 128,97 | 123,43 | 123,51 | -4,41% | 2.167.649,00 |
| 16.07.2024 | 126,83 | 130,99 | 126,51 | 129,21 | 2,29% | 1.394.062,00 |
| 15.07.2024 | 123,98 | 127,50 | 123,67 | 126,32 | 2,87% | 1.285.786,00 |
| 12.07.2024 | 122,82 | 125,30 | 122,08 | 122,80 | 0,25% | 1.159.608,00 |
| 11.07.2024 | 125,72 | 125,74 | 122,34 | 122,49 | -1,97% | 1.064.667,00 |
| 10.07.2024 | 120,69 | 125,21 | 120,30 | 124,95 | 4,39% | 1.235.556,00 |
| 09.07.2024 | 120,55 | 120,78 | 118,02 | 119,69 | -0,94% | 915.841,00 |
| 08.07.2024 | 118,75 | 121,88 | 118,75 | 120,82 | 1,74% | 942.434,00 |