Börse:
114,530€
-1,16%
Echtzeit-Aktienkurs QUALCOMM Inc.
Bid:
114,360€
Ask:
114,700€
Aktienkurse zur QUALCOMM Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 116,50 | 116,50 | 114,31 | 114,53 | -1,26% | 855,00 |
| 24.02.2021 | 112,22 | 116,03 | 111,47 | 115,99 | 2,85% | 1.038,00 |
| 23.02.2021 | 115,70 | 115,70 | 110,91 | 112,78 | -1,79% | 1.617,00 |
| 22.02.2021 | 119,31 | 119,31 | 114,42 | 114,83 | -3,99% | 1.637,00 |
| 19.02.2021 | 118,80 | 120,29 | 117,87 | 119,60 | 0,45% | 423,00 |
| 18.02.2021 | 120,18 | 120,22 | 118,34 | 119,06 | -0,92% | 624,00 |
| 17.02.2021 | 121,94 | 122,13 | 119,13 | 120,17 | -1,12% | 1.061,00 |
| 16.02.2021 | 123,84 | 123,84 | 120,59 | 121,53 | -1,79% | 1.213,00 |
| 15.02.2021 | 122,34 | 124,00 | 122,29 | 123,75 | 1,38% | 1.180,00 |
| 12.02.2021 | 119,25 | 122,07 | 119,12 | 122,07 | 1,75% | 2.523,00 |
| 11.02.2021 | 119,86 | 120,71 | 118,40 | 119,97 | -0,02% | 859,00 |
| 10.02.2021 | 121,07 | 121,67 | 119,21 | 120,00 | -0,45% | 1.718,00 |
| 09.02.2021 | 122,15 | 122,78 | 120,43 | 120,54 | -1,29% | 1.726,00 |
| 08.02.2021 | 121,94 | 122,90 | 120,52 | 122,11 | 0,87% | 2.719,00 |
| 05.02.2021 | 124,34 | 126,50 | 120,25 | 121,06 | -1,83% | 6.701,00 |
| 04.02.2021 | 126,75 | 129,04 | 121,33 | 123,32 | -8,55% | 10.776,00 |
| 03.02.2021 | 138,44 | 139,18 | 134,50 | 134,85 | -1,45% | 981,00 |
| 02.02.2021 | 134,76 | 137,49 | 134,08 | 136,84 | 2,00% | 649,00 |
| 01.02.2021 | 129,39 | 134,54 | 129,22 | 134,16 | 3,83% | 779,00 |
| 29.01.2021 | 130,01 | 132,20 | 127,27 | 129,21 | 0,57% | 1.750,00 |
| 28.01.2021 | 125,51 | 130,98 | 123,70 | 128,48 | 1,21% | 576,00 |
| 27.01.2021 | 133,75 | 134,61 | 126,23 | 126,95 | -4,96% | 1.260,00 |
| 26.01.2021 | 135,20 | 136,30 | 132,46 | 133,58 | -1,26% | 721,00 |
| 25.01.2021 | 134,74 | 137,77 | 133,47 | 135,28 | 1,16% | 574,00 |
| 22.01.2021 | 134,48 | 135,06 | 132,71 | 133,73 | -1,26% | 485,00 |
| 21.01.2021 | 136,76 | 137,91 | 134,49 | 135,43 | -0,43% | 474,00 |
| 20.01.2021 | 135,74 | 138,81 | 134,96 | 136,02 | 0,75% | 1.203,00 |
| 19.01.2021 | 131,82 | 135,33 | 130,31 | 135,01 | 3,17% | 700,00 |
| 18.01.2021 | 131,14 | 131,51 | 130,46 | 130,86 | 0,67% | 679,00 |
| 15.01.2021 | 133,31 | 133,41 | 129,78 | 129,99 | -1,70% | 663,00 |
| 14.01.2021 | 129,93 | 134,59 | 129,34 | 132,24 | 2,08% | 423,00 |
| 13.01.2021 | 126,83 | 129,91 | 126,43 | 129,55 | 2,26% | 240,00 |
| 12.01.2021 | 128,75 | 130,00 | 126,16 | 126,69 | -1,42% | 431,00 |
| 11.01.2021 | 128,75 | 130,16 | 127,45 | 128,51 | 0,41% | 566,00 |
| 08.01.2021 | 127,35 | 128,86 | 124,32 | 127,98 | 0,75% | 1.841,00 |
| 07.01.2021 | 124,22 | 127,35 | 122,69 | 127,03 | 3,50% | 997,00 |
| 06.01.2021 | 122,46 | 124,93 | 120,43 | 122,73 | -0,93% | 567,00 |
| 05.01.2021 | 121,27 | 124,46 | 120,05 | 123,88 | 2,12% | 302,00 |
| 04.01.2021 | 124,69 | 126,14 | 120,12 | 121,31 | 0,17% | 595,00 |
| 30.12.2020 | 121,39 | 121,84 | 120,31 | 121,10 | 0,01% | 309,00 |
| 29.12.2020 | 121,52 | 121,80 | 120,09 | 121,09 | 0,05% | 317,00 |
| 28.12.2020 | 122,14 | 124,24 | 120,82 | 121,03 | 0,25% | 1.908,00 |
| 23.12.2020 | 120,31 | 122,56 | 120,11 | 120,73 | 0,39% | 2.953,00 |
| 22.12.2020 | 119,71 | 120,74 | 118,70 | 120,26 | 0,28% | 1.638,00 |
| 21.12.2020 | 122,00 | 122,80 | 118,27 | 119,93 | -0,12% | 383,00 |
| 18.12.2020 | 121,75 | 123,25 | 119,41 | 120,08 | -1,55% | 468,00 |
| 17.12.2020 | 123,09 | 124,06 | 121,12 | 121,97 | -0,82% | 144,00 |
| 16.12.2020 | 122,08 | 123,34 | 120,27 | 122,98 | 0,92% | 588,00 |
| 15.12.2020 | 120,44 | 123,35 | 120,40 | 121,86 | 1,12% | 890,00 |
| 14.12.2020 | 117,50 | 121,65 | 115,51 | 120,51 | 1,32% | 1.242,00 |
| 11.12.2020 | 125,21 | 125,21 | 117,16 | 118,94 | -7,22% | 6.320,00 |
| 10.12.2020 | 128,61 | 130,25 | 126,15 | 128,20 | -0,73% | 611,00 |
| 09.12.2020 | 131,44 | 133,07 | 128,78 | 129,14 | -1,65% | 3.625,00 |
| 08.12.2020 | 130,31 | 131,61 | 128,78 | 131,31 | 0,68% | 892,00 |
| 07.12.2020 | 129,55 | 132,25 | 129,02 | 130,42 | 0,34% | 1.069,00 |
| 04.12.2020 | 124,39 | 130,14 | 123,31 | 129,98 | 5,43% | 1.097,00 |
| 03.12.2020 | 124,06 | 125,58 | 123,00 | 123,29 | -0,34% | 647,00 |
| 02.12.2020 | 124,69 | 125,37 | 123,67 | 123,71 | -1,31% | 1.457,00 |
| 01.12.2020 | 124,59 | 126,49 | 123,31 | 125,35 | 2,00% | 1.277,00 |
| 30.11.2020 | 120,63 | 123,01 | 120,23 | 122,89 | 2,11% | 426,00 |
| 27.11.2020 | 121,83 | 122,49 | 120,19 | 120,35 | -1,23% | 39,00 |
| 26.11.2020 | 121,53 | 123,08 | 120,52 | 121,85 | 0,74% | 30,00 |
| 25.11.2020 | 123,40 | 124,00 | 120,87 | 120,96 | -1,50% | 408,00 |
| 24.11.2020 | 122,20 | 123,12 | 119,00 | 122,80 | 1,11% | 983,00 |
| 23.11.2020 | 123,75 | 124,66 | 119,92 | 121,45 | -1,65% | 2.864,00 |
| 20.11.2020 | 123,43 | 125,73 | 123,41 | 123,49 | -0,60% | 1.149,00 |
| 19.11.2020 | 123,85 | 126,12 | 122,83 | 124,24 | 0,03% | 195,00 |
| 18.11.2020 | 124,60 | 129,19 | 123,93 | 124,20 | -0,89% | 2.129,00 |
| 17.11.2020 | 126,46 | 126,65 | 124,00 | 125,31 | -0,16% | 2.658,00 |
| 16.11.2020 | 123,25 | 125,67 | 121,57 | 125,51 | 3,06% | 889,00 |
| 13.11.2020 | 122,65 | 123,95 | 121,12 | 121,78 | 0,00% | 192,00 |
| 12.11.2020 | 125,28 | 126,34 | 121,26 | 121,78 | -2,75% | 2.345,00 |
| 11.11.2020 | 119,06 | 125,84 | 118,00 | 125,23 | 5,42% | 1.135,00 |
| 10.11.2020 | 121,62 | 121,62 | 117,54 | 118,79 | -1,94% | 630,00 |
| 09.11.2020 | 124,68 | 128,00 | 120,88 | 121,14 | -0,85% | 1.551,00 |
| 06.11.2020 | 123,20 | 123,20 | 120,40 | 122,18 | -0,48% | 806,00 |
| 05.11.2020 | 124,26 | 127,00 | 120,00 | 122,77 | 11,74% | 3.140,00 |
| 04.11.2020 | 109,44 | 111,49 | 107,47 | 109,87 | 2,31% | 743,00 |
| 03.11.2020 | 107,38 | 108,19 | 105,95 | 107,39 | 0,99% | 1.161,00 |
| 02.11.2020 | 105,99 | 108,46 | 105,32 | 106,34 | -0,28% | 579,00 |
| 30.10.2020 | 105,43 | 107,26 | 104,44 | 106,64 | -0,33% | 74,00 |
| 29.10.2020 | 104,98 | 109,35 | 103,85 | 106,99 | 3,33% | 140,00 |
| 28.10.2020 | 106,30 | 106,48 | 103,16 | 103,54 | -2,80% | 2.257,00 |
| 27.10.2020 | 106,91 | 107,62 | 105,82 | 106,52 | -0,40% | 45,00 |
| 26.10.2020 | 108,25 | 108,84 | 105,30 | 106,95 | -1,54% | 2.793,00 |
| 23.10.2020 | 109,00 | 109,62 | 107,35 | 108,62 | 0,02% | 400,00 |
| 22.10.2020 | 107,75 | 110,00 | 107,24 | 108,60 | -0,02% | 303,00 |
| 21.10.2020 | 109,02 | 109,80 | 106,99 | 108,62 | -0,06% | 196,00 |
| 20.10.2020 | 110,03 | 110,80 | 107,80 | 108,68 | -0,38% | 314,00 |
| 19.10.2020 | 110,85 | 111,88 | 108,53 | 109,10 | -1,03% | 350,00 |
| 16.10.2020 | 109,93 | 111,25 | 108,50 | 110,23 | 0,41% | 236,00 |
| 15.10.2020 | 109,86 | 110,35 | 106,56 | 109,78 | -0,83% | 900,00 |
| 14.10.2020 | 108,94 | 112,59 | 108,33 | 110,70 | 1,89% | 2.485,00 |
| 13.10.2020 | 108,24 | 109,12 | 106,70 | 108,65 | 1,25% | 951,00 |
| 12.10.2020 | 107,80 | 108,41 | 105,81 | 107,31 | 1,73% | 5.229,00 |
| 09.10.2020 | 105,12 | 106,60 | 103,98 | 105,49 | 1,48% | 2.703,00 |
| 08.10.2020 | 104,92 | 106,38 | 103,79 | 103,95 | -0,73% | 909,00 |
| 07.10.2020 | 102,17 | 104,86 | 102,08 | 104,71 | 2,79% | 615,00 |
| 06.10.2020 | 101,92 | 103,93 | 101,30 | 101,87 | -0,33% | 787,00 |
| 05.10.2020 | 99,56 | 102,42 | 98,93 | 102,21 | 3,47% | 358,00 |