Börse:
114,380€
-1,14%
Echtzeit-Aktienkurs QUALCOMM Inc.
Bid:
114,340€
Ask:
114,420€
Aktienkurse zur QUALCOMM Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 116,48 | 116,49 | 114,19 | 114,40 | -1,36% | 4.764,00 |
| 24.02.2021 | 112,09 | 116,03 | 111,46 | 115,98 | 2,77% | 12.341,00 |
| 23.02.2021 | 115,40 | 115,62 | 110,80 | 112,85 | -1,69% | 22.628,00 |
| 22.02.2021 | 119,24 | 119,26 | 114,42 | 114,79 | -4,02% | 14.199,00 |
| 19.02.2021 | 118,80 | 120,32 | 117,85 | 119,60 | 0,57% | 7.396,00 |
| 18.02.2021 | 120,17 | 120,20 | 118,32 | 118,92 | -1,04% | 6.204,00 |
| 17.02.2021 | 121,94 | 122,13 | 119,16 | 120,17 | -1,11% | 7.999,00 |
| 16.02.2021 | 123,84 | 123,84 | 120,60 | 121,52 | -1,80% | 16.522,00 |
| 15.02.2021 | 122,34 | 123,90 | 122,34 | 123,75 | 1,49% | 15.274,00 |
| 12.02.2021 | 119,25 | 122,00 | 119,25 | 121,93 | 1,64% | 7.611,00 |
| 11.02.2021 | 119,87 | 120,91 | 118,44 | 119,96 | 0,08% | 12.081,00 |
| 10.02.2021 | 120,98 | 121,72 | 119,05 | 119,86 | -0,60% | 22.218,00 |
| 09.02.2021 | 122,19 | 122,78 | 120,44 | 120,58 | -1,41% | 16.146,00 |
| 08.02.2021 | 121,98 | 122,90 | 120,55 | 122,31 | 0,97% | 25.850,00 |
| 05.02.2021 | 124,48 | 126,50 | 120,30 | 121,14 | -1,74% | 46.721,00 |
| 04.02.2021 | 130,00 | 130,02 | 121,32 | 123,28 | -8,71% | 112.529,00 |
| 03.02.2021 | 138,88 | 139,22 | 134,68 | 135,04 | -1,57% | 10.161,00 |
| 02.02.2021 | 134,62 | 137,24 | 134,52 | 137,20 | 2,25% | 4.961,00 |
| 01.02.2021 | 129,22 | 134,48 | 129,22 | 134,18 | 3,66% | 7.506,00 |
| 29.01.2021 | 129,84 | 132,00 | 127,50 | 129,44 | 0,90% | 7.794,00 |
| 28.01.2021 | 126,00 | 130,84 | 123,68 | 128,28 | 0,91% | 11.081,00 |
| 27.01.2021 | 133,98 | 134,70 | 126,14 | 127,12 | -4,89% | 8.394,00 |
| 26.01.2021 | 135,50 | 136,60 | 132,54 | 133,66 | -1,17% | 9.292,00 |
| 25.01.2021 | 134,98 | 137,72 | 133,64 | 135,24 | 1,06% | 8.476,00 |
| 22.01.2021 | 134,60 | 135,02 | 132,82 | 133,82 | -1,06% | 3.896,00 |
| 21.01.2021 | 136,88 | 138,04 | 134,60 | 135,26 | -0,66% | 8.031,00 |
| 20.01.2021 | 135,88 | 138,42 | 134,52 | 136,16 | 0,59% | 7.720,00 |
| 19.01.2021 | 131,80 | 135,44 | 130,44 | 135,36 | 3,68% | 6.172,00 |
| 18.01.2021 | 131,28 | 132,00 | 130,52 | 130,56 | 0,45% | 5.330,00 |
| 15.01.2021 | 133,42 | 133,42 | 129,90 | 129,98 | -1,83% | 7.640,00 |
| 14.01.2021 | 129,98 | 134,38 | 129,50 | 132,40 | 2,41% | 6.501,00 |
| 13.01.2021 | 126,96 | 129,84 | 126,56 | 129,28 | 2,21% | 4.414,00 |
| 12.01.2021 | 129,00 | 129,90 | 126,24 | 126,48 | -1,59% | 5.759,00 |
| 11.01.2021 | 128,70 | 130,04 | 127,42 | 128,52 | 0,63% | 6.407,00 |
| 08.01.2021 | 127,48 | 128,58 | 125,16 | 127,72 | 0,35% | 10.613,00 |
| 07.01.2021 | 124,38 | 127,28 | 123,50 | 127,28 | 3,95% | 7.732,00 |
| 06.01.2021 | 122,70 | 124,96 | 120,42 | 122,44 | -1,23% | 7.522,00 |
| 05.01.2021 | 121,42 | 124,46 | 120,02 | 123,96 | 2,02% | 6.283,00 |
| 04.01.2021 | 124,88 | 126,06 | 120,30 | 121,50 | 0,23% | 9.834,00 |
| 30.12.2020 | 121,48 | 121,72 | 120,42 | 121,22 | 0,17% | 2.302,00 |
| 29.12.2020 | 121,70 | 121,98 | 120,12 | 121,02 | 0,08% | 5.338,00 |
| 28.12.2020 | 122,46 | 124,48 | 120,92 | 120,92 | 0,22% | 8.047,00 |
| 23.12.2020 | 120,12 | 122,44 | 120,12 | 120,66 | 0,58% | 4.347,00 |
| 22.12.2020 | 119,60 | 120,86 | 119,00 | 119,96 | 0,12% | 3.059,00 |
| 21.12.2020 | 122,50 | 123,00 | 118,20 | 119,82 | 0,03% | 7.324,00 |
| 18.12.2020 | 122,00 | 123,10 | 119,56 | 119,78 | -2,04% | 5.119,00 |
| 17.12.2020 | 123,18 | 124,08 | 121,16 | 122,28 | -0,81% | 5.840,00 |
| 16.12.2020 | 122,20 | 123,28 | 120,56 | 123,28 | 1,22% | 5.027,00 |
| 15.12.2020 | 120,68 | 123,22 | 120,20 | 121,80 | 1,10% | 6.407,00 |
| 14.12.2020 | 118,00 | 121,50 | 115,02 | 120,48 | 1,67% | 14.565,00 |
| 11.12.2020 | 125,40 | 125,40 | 117,26 | 118,50 | -8,13% | 32.290,00 |
| 10.12.2020 | 128,72 | 130,22 | 126,48 | 128,98 | -0,36% | 3.647,00 |
| 09.12.2020 | 131,18 | 132,84 | 128,84 | 129,44 | -1,39% | 13.639,00 |
| 08.12.2020 | 130,54 | 131,88 | 128,84 | 131,26 | 0,83% | 5.577,00 |
| 07.12.2020 | 129,66 | 131,90 | 129,38 | 130,18 | 0,11% | 9.991,00 |
| 04.12.2020 | 124,36 | 130,24 | 123,24 | 130,04 | 5,30% | 4.787,00 |
| 03.12.2020 | 124,16 | 125,50 | 123,08 | 123,50 | -0,37% | 4.614,00 |
| 02.12.2020 | 124,80 | 125,44 | 123,84 | 123,96 | -1,31% | 3.266,00 |
| 01.12.2020 | 124,70 | 126,28 | 123,42 | 125,60 | 1,70% | 5.521,00 |
| 30.11.2020 | 120,50 | 123,50 | 120,14 | 123,50 | 2,90% | 8.051,00 |
| 27.11.2020 | 121,98 | 122,38 | 120,02 | 120,02 | -1,66% | 3.382,00 |
| 26.11.2020 | 121,42 | 123,06 | 120,52 | 122,04 | 0,86% | 4.497,00 |
| 25.11.2020 | 123,34 | 123,90 | 121,00 | 121,00 | -1,61% | 3.563,00 |
| 24.11.2020 | 122,00 | 122,98 | 119,02 | 122,98 | 1,40% | 5.954,00 |
| 23.11.2020 | 123,80 | 124,60 | 119,94 | 121,28 | -1,88% | 6.703,00 |
| 20.11.2020 | 123,52 | 125,70 | 123,52 | 123,60 | -0,32% | 3.848,00 |
| 19.11.2020 | 124,00 | 125,92 | 122,98 | 124,00 | -0,21% | 6.646,00 |
| 18.11.2020 | 124,74 | 129,02 | 124,22 | 124,26 | -0,92% | 12.622,00 |
| 17.11.2020 | 126,40 | 126,64 | 124,10 | 125,42 | -0,03% | 8.314,00 |
| 16.11.2020 | 123,48 | 125,52 | 121,78 | 125,46 | 2,89% | 8.537,00 |
| 13.11.2020 | 122,74 | 124,10 | 121,50 | 121,94 | 0,08% | 4.226,00 |
| 12.11.2020 | 125,40 | 126,52 | 121,68 | 121,84 | -2,53% | 9.307,00 |
| 11.11.2020 | 119,18 | 125,82 | 118,54 | 125,00 | 5,25% | 7.057,00 |
| 10.11.2020 | 121,48 | 121,50 | 117,30 | 118,76 | -1,69% | 7.863,00 |
| 09.11.2020 | 124,70 | 129,00 | 120,80 | 120,80 | -1,18% | 13.698,00 |
| 06.11.2020 | 123,70 | 123,70 | 120,24 | 122,24 | -0,41% | 7.764,00 |
| 05.11.2020 | 124,02 | 127,00 | 120,50 | 122,74 | 11,64% | 21.250,00 |
| 04.11.2020 | 109,32 | 111,10 | 107,00 | 109,94 | 2,19% | 6.390,00 |
| 03.11.2020 | 107,50 | 108,02 | 106,42 | 107,58 | 1,39% | 2.579,00 |
| 02.11.2020 | 106,08 | 108,22 | 105,50 | 106,10 | 0,09% | 4.910,00 |
| 30.10.2020 | 106,00 | 107,26 | 104,66 | 106,00 | -1,30% | 2.620,00 |
| 29.10.2020 | 104,92 | 109,38 | 103,80 | 107,40 | 3,49% | 4.136,00 |
| 28.10.2020 | 106,48 | 106,48 | 103,26 | 103,78 | -2,13% | 8.717,00 |
| 27.10.2020 | 106,60 | 107,82 | 106,00 | 106,04 | -0,32% | 4.105,00 |
| 26.10.2020 | 108,02 | 108,62 | 105,32 | 106,38 | -2,17% | 5.093,00 |
| 23.10.2020 | 108,88 | 109,70 | 107,38 | 108,74 | 0,09% | 2.658,00 |
| 22.10.2020 | 107,90 | 110,00 | 107,46 | 108,64 | -0,06% | 4.738,00 |
| 21.10.2020 | 109,14 | 109,42 | 106,80 | 108,70 | -0,22% | 3.259,00 |
| 20.10.2020 | 110,14 | 110,80 | 107,86 | 108,94 | 0,04% | 3.019,00 |
| 19.10.2020 | 110,80 | 111,92 | 108,76 | 108,90 | -1,11% | 5.626,00 |
| 16.10.2020 | 109,80 | 112,00 | 108,50 | 110,12 | -0,02% | 3.650,00 |
| 15.10.2020 | 109,98 | 110,32 | 106,56 | 110,14 | -0,56% | 11.153,00 |
| 14.10.2020 | 108,80 | 112,40 | 108,68 | 110,76 | 1,86% | 8.529,00 |
| 13.10.2020 | 108,48 | 109,10 | 106,80 | 108,74 | 1,13% | 4.806,00 |
| 12.10.2020 | 106,80 | 108,44 | 105,88 | 107,52 | 2,01% | 15.571,00 |
| 09.10.2020 | 104,92 | 106,56 | 103,96 | 105,40 | 1,27% | 14.021,00 |
| 08.10.2020 | 104,98 | 106,50 | 103,84 | 104,08 | -0,69% | 7.291,00 |
| 07.10.2020 | 102,28 | 104,80 | 102,06 | 104,80 | 2,85% | 4.617,00 |
| 06.10.2020 | 101,78 | 103,64 | 101,40 | 101,90 | -0,35% | 4.037,00 |
| 05.10.2020 | 100,00 | 102,34 | 99,01 | 102,26 | 3,61% | 4.853,00 |