84,370$
1,77%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 82,76 | 84,53 | 81,72 | 84,44 | 1,86% | 1.045.869,00 |
| 12.02.2026 | 85,56 | 85,94 | 82,51 | 82,90 | -3,40% | 891.723,00 |
| 11.02.2026 | 84,90 | 86,15 | 84,55 | 85,82 | 1,79% | 850.562,00 |
| 10.02.2026 | 83,27 | 85,50 | 83,10 | 84,31 | 1,38% | 852.829,00 |
| 09.02.2026 | 83,05 | 84,30 | 83,05 | 83,16 | -0,67% | 1.242.619,00 |
| 06.02.2026 | 83,04 | 84,22 | 82,77 | 83,72 | 1,21% | 1.630.995,00 |
| 05.02.2026 | 79,80 | 83,27 | 79,80 | 82,72 | 2,19% | 2.057.899,00 |
| 04.02.2026 | 80,38 | 83,32 | 79,18 | 80,95 | 2,73% | 2.362.789,00 |
| 03.02.2026 | 79,72 | 80,13 | 77,59 | 78,80 | -1,28% | 2.025.292,00 |
| 02.02.2026 | 77,98 | 80,18 | 77,67 | 79,82 | 2,19% | 1.394.560,00 |
| 30.01.2026 | 77,59 | 78,24 | 77,06 | 78,11 | 0,00% | 1.803.790,00 |
| 29.01.2026 | 77,85 | 78,51 | 76,54 | 78,11 | 1,20% | 2.006.980,00 |
| 28.01.2026 | 76,63 | 80,47 | 75,71 | 77,18 | -6,80% | 5.728.559,00 |
| 27.01.2026 | 82,32 | 83,58 | 81,61 | 82,81 | 0,38% | 2.179.280,00 |
| 26.01.2026 | 80,84 | 82,55 | 80,14 | 82,50 | 1,97% | 1.104.946,00 |
| 23.01.2026 | 81,42 | 82,21 | 80,10 | 80,91 | -0,83% | 1.540.237,00 |
| 22.01.2026 | 81,41 | 84,67 | 80,94 | 81,59 | 0,79% | 1.704.423,00 |
| 21.01.2026 | 80,65 | 81,47 | 80,04 | 80,95 | 1,38% | 599.266,00 |
| 20.01.2026 | 79,12 | 80,84 | 78,82 | 79,85 | 0,78% | 1.070.742,00 |
| 19.01.2026 | 78,88 | 79,26 | 78,75 | 79,23 | -1,10% | - |
| 16.01.2026 | 81,00 | 81,74 | 80,04 | 80,11 | -0,66% | 605.717,00 |
| 15.01.2026 | 82,38 | 82,43 | 79,76 | 80,64 | -1,60% | 821.661,00 |
| 14.01.2026 | 79,96 | 81,99 | 79,96 | 81,95 | 2,07% | 601.647,00 |
| 13.01.2026 | 81,28 | 81,31 | 79,90 | 80,29 | -0,21% | 740.309,00 |
| 12.01.2026 | 81,61 | 81,61 | 79,64 | 80,46 | -1,61% | 1.042.162,00 |
| 09.01.2026 | 83,22 | 83,89 | 81,69 | 81,78 | -1,33% | 1.462.545,00 |
| 08.01.2026 | 80,17 | 84,26 | 79,90 | 82,88 | 1,71% | 1.028.007,00 |
| 07.01.2026 | 87,50 | 88,09 | 79,71 | 81,49 | -7,52% | 2.886.126,00 |
| 06.01.2026 | 87,87 | 89,37 | 87,53 | 88,12 | 1,22% | 1.113.342,00 |
| 05.01.2026 | 87,44 | 88,26 | 86,81 | 87,06 | 0,92% | 797.430,00 |
| 02.01.2026 | 85,40 | 87,07 | 85,08 | 86,27 | 2,08% | 1.005.290,00 |
| 31.12.2025 | 85,71 | 85,90 | 84,50 | 84,51 | -1,51% | 579.316,00 |
| 30.12.2025 | 85,46 | 85,90 | 85,28 | 85,81 | 0,41% | 555.390,00 |
| 29.12.2025 | 85,45 | 86,31 | 85,25 | 85,46 | -0,77% | 587.363,00 |
| 26.12.2025 | 86,14 | 86,54 | 85,82 | 86,12 | -0,02% | 473.209,00 |
| 24.12.2025 | 86,40 | 86,85 | 86,07 | 86,14 | -0,13% | 227.066,00 |
| 23.12.2025 | 86,23 | 87,20 | 86,14 | 86,25 | -0,23% | 913.489,00 |
| 22.12.2025 | 86,63 | 87,50 | 86,16 | 86,45 | 0,96% | 710.718,00 |
| 19.12.2025 | 85,05 | 86,63 | 84,67 | 85,63 | 0,49% | 2.715.915,00 |
| 18.12.2025 | 86,84 | 87,61 | 84,97 | 85,21 | -0,81% | 930.249,00 |
| 17.12.2025 | 86,84 | 87,92 | 85,39 | 85,91 | -0,76% | 824.291,00 |
| 16.12.2025 | 87,67 | 88,34 | 85,91 | 86,57 | -1,30% | 1.408.552,00 |
| 15.12.2025 | 88,42 | 89,15 | 87,36 | 87,71 | -0,41% | 850.967,00 |
| 12.12.2025 | 89,04 | 89,96 | 87,68 | 88,07 | -1,50% | 1.215.646,00 |
| 11.12.2025 | 88,86 | 89,56 | 88,22 | 89,41 | -0,26% | 671.105,00 |
| 10.12.2025 | 88,79 | 90,30 | 88,54 | 89,64 | 0,61% | 1.377.045,00 |
| 09.12.2025 | 89,12 | 90,14 | 88,70 | 89,10 | -0,35% | 968.642,00 |
| 08.12.2025 | 90,49 | 90,94 | 89,21 | 89,41 | -0,61% | 844.973,00 |
| 05.12.2025 | 88,83 | 90,40 | 88,83 | 89,96 | 1,11% | 771.075,00 |
| 04.12.2025 | 89,36 | 90,71 | 88,55 | 88,97 | -0,44% | 608.681,00 |
| 03.12.2025 | 88,25 | 90,06 | 87,89 | 89,36 | 1,26% | 754.882,00 |
| 02.12.2025 | 86,41 | 88,74 | 85,82 | 88,25 | 2,89% | 716.087,00 |
| 01.12.2025 | 85,47 | 86,63 | 85,03 | 85,77 | -0,14% | 1.529.836,00 |
| 28.11.2025 | 85,55 | 86,53 | 85,44 | 85,89 | 0,32% | 304.797,00 |
| 26.11.2025 | 85,00 | 86,99 | 84,80 | 85,62 | 1,39% | 1.420.205,00 |
| 25.11.2025 | 82,89 | 84,84 | 82,48 | 84,45 | 1,70% | 1.336.101,00 |
| 24.11.2025 | 81,49 | 83,31 | 81,49 | 83,04 | 1,65% | 970.855,00 |
| 21.11.2025 | 79,95 | 82,76 | 79,39 | 81,69 | 3,06% | 2.122.707,00 |
| 20.11.2025 | 82,20 | 82,78 | 78,70 | 79,27 | -2,83% | 3.328.918,00 |
| 19.11.2025 | 81,23 | 82,33 | 80,80 | 81,57 | 0,51% | 1.579.604,00 |
| 18.11.2025 | 81,00 | 81,96 | 80,23 | 81,16 | -0,61% | 959.669,00 |
| 17.11.2025 | 84,56 | 84,66 | 80,78 | 81,66 | -3,91% | 839.925,00 |
| 14.11.2025 | 84,21 | 86,26 | 84,14 | 84,98 | -1,48% | 1.282.708,00 |
| 13.11.2025 | 87,06 | 88,28 | 85,85 | 86,26 | -1,80% | 1.009.142,00 |
| 12.11.2025 | 86,88 | 88,06 | 86,88 | 87,84 | 1,53% | 1.018.541,00 |
| 11.11.2025 | 87,22 | 88,56 | 86,41 | 86,52 | -0,41% | 1.086.238,00 |
| 10.11.2025 | 87,00 | 87,45 | 85,81 | 86,88 | 1,14% | 1.374.217,00 |
| 07.11.2025 | 86,75 | 86,75 | 84,30 | 85,90 | -1,40% | 1.670.079,00 |
| 06.11.2025 | 89,85 | 90,98 | 86,86 | 87,12 | -2,88% | 1.810.227,00 |
| 05.11.2025 | 87,91 | 91,37 | 87,91 | 89,70 | 2,47% | 1.988.585,00 |
| 04.11.2025 | 91,14 | 92,55 | 87,23 | 87,54 | -6,45% | 3.909.444,00 |
| 03.11.2025 | 94,59 | 95,57 | 93,34 | 93,58 | -1,41% | 3.168.778,00 |
| 31.10.2025 | 95,99 | 98,51 | 94,54 | 94,92 | -1,11% | 2.851.843,00 |
| 30.10.2025 | 95,19 | 99,29 | 94,00 | 95,99 | 0,53% | 2.651.978,00 |
| 29.10.2025 | 98,89 | 101,69 | 95,21 | 95,48 | -1,99% | 4.381.015,00 |
| 28.10.2025 | 100,50 | 106,30 | 97,31 | 97,42 | 5,74% | 9.398.465,00 |
| 27.10.2025 | 91,42 | 93,13 | 89,91 | 92,13 | 1,57% | 748.009,00 |
| 24.10.2025 | 93,33 | 93,50 | 90,64 | 90,71 | -1,40% | 861.755,00 |
| 23.10.2025 | 90,17 | 92,29 | 90,17 | 92,00 | 1,46% | 1.213.164,00 |
| 22.10.2025 | 92,08 | 92,36 | 89,15 | 90,67 | -3,02% | 1.295.628,00 |
| 21.10.2025 | 92,60 | 93,58 | 91,51 | 93,49 | 0,35% | 927.919,00 |
| 20.10.2025 | 90,33 | 94,28 | 88,20 | 93,16 | 1,17% | 1.166.136,00 |
| 17.10.2025 | 91,42 | 92,08 | 91,01 | 92,08 | 0,45% | - |
| 16.10.2025 | 90,50 | 91,75 | 89,45 | 91,68 | 1,90% | 723.488,00 |
| 15.10.2025 | 89,63 | 90,33 | 87,54 | 89,97 | 2,39% | 881.088,00 |
| 14.10.2025 | 85,60 | 88,90 | 85,60 | 87,87 | -0,06% | 884.589,00 |
| 13.10.2025 | 85,63 | 87,95 | 84,92 | 87,92 | 5,62% | 1.055.760,00 |
| 10.10.2025 | 89,46 | 90,54 | 83,12 | 83,24 | -7,62% | 1.253.216,00 |
| 09.10.2025 | 91,97 | 91,97 | 88,72 | 90,11 | -1,55% | 833.035,00 |
| 08.10.2025 | 89,67 | 91,59 | 89,42 | 91,53 | 2,33% | 1.071.648,00 |
| 07.10.2025 | 92,94 | 93,85 | 89,32 | 89,45 | -3,20% | 936.156,00 |
| 06.10.2025 | 94,65 | 95,00 | 90,71 | 92,41 | -1,14% | 1.368.303,00 |
| 03.10.2025 | 91,43 | 94,26 | 91,25 | 93,48 | 2,12% | 1.680.429,00 |
| 02.10.2025 | 91,93 | 92,79 | 90,91 | 91,54 | 1,18% | 1.126.108,00 |
| 01.10.2025 | 90,72 | 91,37 | 90,02 | 90,47 | -0,67% | 1.224.792,00 |
| 30.09.2025 | 90,29 | 92,01 | 90,03 | 91,08 | 0,69% | 987.121,00 |
| 29.09.2025 | 93,84 | 93,84 | 90,13 | 90,46 | -2,75% | 1.527.006,00 |
| 26.09.2025 | 93,36 | 93,66 | 92,28 | 93,02 | -0,36% | 1.005.999,00 |
| 25.09.2025 | 92,49 | 93,46 | 91,02 | 93,36 | 0,10% | 914.974,00 |
| 24.09.2025 | 93,61 | 95,95 | 92,95 | 93,27 | -0,62% | 1.682.933,00 |