88,016$
0,53%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 88,10 | 89,32 | 87,58 | 88,09 | 0,62% | 1.423.942,00 |
| 07.08.2025 | 85,20 | 87,62 | 84,52 | 87,55 | 3,99% | 2.293.111,00 |
| 06.08.2025 | 84,89 | 84,98 | 83,56 | 84,19 | -0,89% | 1.245.191,00 |
| 05.08.2025 | 85,31 | 85,82 | 83,64 | 84,95 | -0,26% | 2.145.974,00 |
| 04.08.2025 | 84,85 | 85,25 | 84,21 | 85,17 | 1,26% | 1.427.312,00 |
| 01.08.2025 | 82,24 | 84,88 | 81,54 | 84,11 | 0,59% | 2.343.214,00 |
| 31.07.2025 | 85,49 | 85,67 | 82,61 | 83,62 | -3,33% | 2.447.649,00 |
| 30.07.2025 | 91,29 | 91,44 | 81,60 | 86,50 | 2,32% | 5.858.042,00 |
| 29.07.2025 | 84,97 | 85,54 | 83,82 | 84,54 | 0,26% | 4.167.589,00 |
| 28.07.2025 | 86,13 | 86,29 | 84,15 | 84,32 | -1,13% | 2.483.571,00 |
| 25.07.2025 | 86,00 | 86,09 | 84,75 | 85,28 | -1,06% | 1.868.456,00 |
| 24.07.2025 | 87,70 | 87,86 | 85,92 | 86,19 | -2,64% | 1.346.969,00 |
| 23.07.2025 | 88,67 | 88,94 | 86,61 | 88,53 | 0,83% | 1.127.381,00 |
| 22.07.2025 | 88,04 | 88,84 | 86,80 | 87,80 | -0,15% | 1.527.466,00 |
| 21.07.2025 | 89,18 | 90,66 | 87,88 | 87,93 | -0,72% | 1.243.609,00 |
| 18.07.2025 | 88,82 | 89,31 | 87,76 | 88,57 | -0,07% | 1.021.003,00 |
| 17.07.2025 | 88,00 | 89,17 | 87,59 | 88,63 | 0,72% | 1.214.296,00 |
| 16.07.2025 | 87,00 | 88,35 | 86,19 | 88,00 | 1,11% | 1.445.352,00 |
| 15.07.2025 | 88,74 | 89,19 | 86,89 | 87,03 | -0,51% | 1.291.465,00 |
| 14.07.2025 | 87,55 | 88,14 | 86,14 | 87,48 | -0,85% | 1.259.077,00 |
| 11.07.2025 | 89,08 | 89,46 | 87,89 | 88,23 | -2,31% | 1.484.452,00 |
| 10.07.2025 | 89,22 | 91,29 | 89,06 | 90,32 | 0,49% | 1.068.393,00 |
| 09.07.2025 | 88,21 | 90,10 | 87,69 | 89,88 | 2,10% | 2.213.185,00 |
| 08.07.2025 | 87,89 | 89,62 | 86,76 | 88,03 | 1,14% | 2.619.669,00 |
| 07.07.2025 | 87,49 | 89,91 | 86,36 | 87,04 | -1,96% | 2.309.127,00 |
| 03.07.2025 | 88,62 | 89,58 | 87,78 | 88,78 | 0,57% | 1.361.276,00 |
| 02.07.2025 | 86,21 | 88,33 | 85,36 | 88,28 | 2,57% | 1.485.776,00 |
| 01.07.2025 | 84,31 | 87,45 | 84,25 | 86,07 | 1,37% | 1.778.898,00 |
| 30.06.2025 | 83,81 | 85,21 | 82,75 | 84,91 | 1,26% | 1.771.498,00 |
| 27.06.2025 | 82,75 | 84,56 | 82,41 | 83,85 | 1,04% | 2.836.374,00 |
| 26.06.2025 | 82,88 | 83,51 | 82,43 | 82,99 | 0,30% | 2.008.239,00 |
| 25.06.2025 | 82,58 | 82,78 | 81,55 | 82,74 | 1,41% | 914.249,00 |
| 24.06.2025 | 81,43 | 82,78 | 81,33 | 81,59 | 0,83% | 1.814.478,00 |
| 23.06.2025 | 79,90 | 81,70 | 79,32 | 80,92 | 1,26% | 1.130.028,00 |
| 20.06.2025 | 80,53 | 81,31 | 78,32 | 79,91 | -0,49% | 5.448.071,00 |
| 18.06.2025 | 80,40 | 81,37 | 79,86 | 80,30 | 0,15% | 846.899,00 |
| 17.06.2025 | 80,32 | 81,50 | 80,00 | 80,18 | -0,69% | 1.262.823,00 |
| 16.06.2025 | 80,46 | 81,13 | 79,52 | 80,74 | 1,66% | 1.830.354,00 |
| 13.06.2025 | 79,99 | 81,06 | 79,33 | 79,42 | -2,86% | 1.492.274,00 |
| 12.06.2025 | 81,81 | 82,29 | 81,42 | 81,76 | -1,05% | 1.275.038,00 |
| 11.06.2025 | 83,70 | 83,89 | 81,98 | 82,63 | -0,46% | 1.221.490,00 |
| 10.06.2025 | 81,82 | 83,31 | 81,40 | 83,01 | 2,37% | 1.867.568,00 |
| 09.06.2025 | 79,67 | 82,31 | 79,67 | 81,09 | 3,19% | 1.723.410,00 |
| 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 |