Echtzeit-Aktienkurs Qorvo
Bid:
Ask:
Aktienkurse zur Qorvo Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 168,88 | 176,39 | 168,65 | 174,87 | 3,55% | - |
25.02.2021 | 173,13 | 173,59 | 167,70 | 168,88 | -5,71% | - |
24.02.2021 | 172,99 | 179,22 | 172,63 | 179,10 | 3,96% | - |
23.02.2021 | 167,76 | 173,41 | 0,00 | 172,27 | -0,01% | - |
22.02.2021 | 177,79 | 177,79 | 171,41 | 172,29 | -4,00% | - |
19.02.2021 | 177,71 | 180,22 | 175,76 | 179,46 | 4,89% | - |
18.02.2021 | 171,22 | 172,57 | 170,41 | 171,09 | -2,07% | - |
17.02.2021 | 174,16 | 175,83 | 170,88 | 174,70 | -1,33% | - |
16.02.2021 | 179,27 | 180,69 | 176,63 | 177,05 | 0,59% | - |
12.02.2021 | 173,23 | 176,18 | 172,33 | 176,01 | 0,82% | - |
11.02.2021 | 170,51 | 174,64 | 170,51 | 174,58 | 3,81% | - |
10.02.2021 | 167,05 | 169,88 | 0,00 | 168,16 | -0,43% | - |
09.02.2021 | 171,44 | 171,72 | 168,40 | 168,88 | -1,04% | - |
08.02.2021 | 169,63 | 171,27 | 167,88 | 170,65 | 2,03% | - |
05.02.2021 | 167,07 | 167,87 | 166,02 | 167,25 | -0,38% | - |
04.02.2021 | 163,46 | 168,79 | 163,30 | 167,88 | -4,13% | - |
03.02.2021 | 175,82 | 176,99 | 174,28 | 175,11 | -2,39% | - |
02.02.2021 | 178,38 | 181,56 | 0,00 | 179,40 | -2,11% | - |
01.02.2021 | 176,21 | 184,08 | 175,30 | 183,26 | 6,37% | - |
29.01.2021 | 175,58 | 176,59 | 171,08 | 172,28 | 1,50% | - |
28.01.2021 | 167,92 | 172,34 | 0,00 | 169,73 | 2,38% | - |
27.01.2021 | 166,08 | 166,08 | 165,78 | 165,78 | -5,22% | - |
26.01.2021 | 176,38 | 177,95 | 174,88 | 174,91 | -3,03% | - |
25.01.2021 | 183,05 | 183,73 | 179,16 | 180,38 | -0,32% | - |
22.01.2021 | 182,69 | 184,29 | 180,20 | 180,96 | -1,65% | - |
21.01.2021 | 184,09 | 184,09 | 184,01 | 184,01 | -1,12% | - |
20.01.2021 | 186,09 | 186,10 | 186,09 | 186,10 | 0,15% | - |
19.01.2021 | 181,97 | 186,11 | 181,62 | 185,83 | 4,76% | - |
15.01.2021 | 177,45 | 179,15 | 176,41 | 177,38 | -3,62% | - |
14.01.2021 | 184,08 | 185,44 | 182,80 | 184,04 | 2,15% | - |
13.01.2021 | 181,26 | 181,52 | 179,09 | 180,17 | -1,23% | - |
12.01.2021 | 182,44 | 182,53 | 182,41 | 182,41 | -0,11% | - |
11.01.2021 | 182,24 | 184,49 | 181,79 | 182,61 | 1,81% | - |
08.01.2021 | 179,74 | 181,80 | 177,44 | 179,37 | 0,32% | - |
07.01.2021 | 177,21 | 179,19 | 175,45 | 178,80 | 4,01% | - |
06.01.2021 | 169,44 | 174,25 | 169,19 | 171,91 | 1,55% | - |
05.01.2021 | 166,26 | 169,35 | 165,60 | 169,29 | 2,95% | - |
04.01.2021 | 169,27 | 169,55 | 162,21 | 164,43 | -1,11% | - |
31.12.2020 | 167,01 | 167,37 | 165,85 | 166,28 | -0,64% | - |
30.12.2020 | 166,50 | 167,42 | 165,79 | 167,35 | 2,21% | - |
29.12.2020 | 163,26 | 164,55 | 162,61 | 163,73 | -1,60% | - |
28.12.2020 | 166,63 | 168,27 | 166,05 | 166,40 | 9,33% | - |
24.12.2020 | 166,91 | 171,71 | 152,20 | 152,20 | -7,92% | - |
23.12.2020 | 167,25 | 169,10 | 165,02 | 165,29 | 1,19% | - |
22.12.2020 | 163,26 | 163,38 | 163,26 | 163,34 | 1,46% | - |
21.12.2020 | 159,98 | 161,78 | 159,08 | 161,00 | -0,96% | - |
18.12.2020 | 160,11 | 163,55 | 159,54 | 162,55 | 1,88% | - |
17.12.2020 | 158,34 | 160,07 | 157,72 | 159,55 | 0,39% | - |
16.12.2020 | 157,10 | 159,47 | 157,00 | 158,93 | 0,44% | - |
15.12.2020 | 159,74 | 160,63 | 158,05 | 158,23 | -0,14% | - |
14.12.2020 | 154,70 | 158,46 | 150,26 | 158,46 | -2,08% | - |
11.12.2020 | 152,29 | 161,82 | 152,29 | 161,82 | -0,92% | - |
10.12.2020 | 158,15 | 163,33 | 158,07 | 163,33 | 3,34% | - |
09.12.2020 | 165,79 | 165,91 | 158,05 | 158,05 | -5,82% | - |
08.12.2020 | 167,91 | 173,71 | 164,02 | 167,81 | 0,49% | - |
07.12.2020 | 166,96 | 166,99 | 166,92 | 166,99 | 1,07% | - |
04.12.2020 | 161,11 | 165,44 | 161,11 | 165,23 | 0,84% | - |
03.12.2020 | 158,87 | 163,85 | 158,87 | 163,85 | 0,68% | - |
02.12.2020 | 159,64 | 162,74 | 158,97 | 162,74 | -0,42% | - |
01.12.2020 | 159,99 | 167,37 | 158,86 | 163,43 | 3,90% | - |
30.11.2020 | 154,94 | 161,32 | 152,01 | 157,30 | 12,63% | - |
27.11.2020 | 149,63 | 151,07 | 139,66 | 139,66 | -5,74% | - |
25.11.2020 | 147,57 | 149,38 | 146,41 | 148,16 | -2,33% | - |
24.11.2020 | 150,37 | 152,61 | 149,95 | 151,70 | 1,75% | - |
23.11.2020 | 146,92 | 149,29 | 145,48 | 149,09 | 0,93% | - |
20.11.2020 | 148,78 | 150,00 | 147,60 | 147,71 | 0,55% | - |
19.11.2020 | 143,84 | 147,05 | 143,81 | 146,91 | 1,68% | - |
18.11.2020 | 146,63 | 147,80 | 144,33 | 144,48 | -2,66% | - |
17.11.2020 | 148,42 | 149,50 | 147,36 | 148,44 | -1,15% | - |
16.11.2020 | 150,61 | 150,91 | 149,00 | 150,16 | 1,56% | - |
13.11.2020 | 147,83 | 147,85 | 147,78 | 147,85 | 0,82% | - |
12.11.2020 | 147,48 | 149,90 | 145,43 | 146,65 | -1,03% | - |
11.11.2020 | 146,29 | 148,74 | 144,83 | 148,17 | 5,16% | - |
10.11.2020 | 144,16 | 146,30 | 140,71 | 140,90 | -5,90% | - |
09.11.2020 | 150,82 | 154,02 | 149,49 | 149,73 | 1,41% | - |
06.11.2020 | 143,05 | 148,06 | 142,93 | 147,65 | 0,74% | - |
05.11.2020 | 147,16 | 149,21 | 143,45 | 146,55 | 9,65% | - |
04.11.2020 | 130,27 | 134,27 | 0,00 | 133,66 | 3,95% | - |
03.11.2020 | 128,98 | 130,89 | 127,98 | 128,58 | 1,50% | - |
02.11.2020 | 129,99 | 130,55 | 0,00 | 126,69 | -0,37% | - |
30.10.2020 | 127,16 | 127,16 | 127,16 | 127,16 | -2,50% | - |
29.10.2020 | 127,19 | 130,87 | 127,12 | 130,42 | 4,30% | - |
28.10.2020 | 127,46 | 127,55 | 124,51 | 125,04 | -4,76% | - |
27.10.2020 | 133,09 | 133,76 | 131,13 | 131,29 | -2,14% | - |
26.10.2020 | 137,52 | 137,52 | 132,84 | 134,16 | -1,16% | - |
23.10.2020 | 134,85 | 136,34 | 134,15 | 135,74 | 0,64% | - |
22.10.2020 | 135,20 | 135,88 | 132,79 | 134,87 | -0,27% | - |
21.10.2020 | 137,19 | 137,37 | 135,24 | 135,24 | -0,32% | - |
20.10.2020 | 136,01 | 136,43 | 134,39 | 135,67 | 0,79% | - |
19.10.2020 | 137,60 | 138,51 | 133,94 | 134,61 | -0,05% | - |
16.10.2020 | 135,97 | 137,05 | 134,60 | 134,68 | -0,94% | - |
15.10.2020 | 133,13 | 136,26 | 132,29 | 135,96 | 0,63% | - |
14.10.2020 | 136,07 | 136,13 | 133,82 | 135,11 | -0,24% | - |
13.10.2020 | 136,68 | 137,36 | 134,25 | 135,44 | -1,76% | - |
12.10.2020 | 138,68 | 138,71 | 137,05 | 137,86 | 0,17% | - |
09.10.2020 | 139,46 | 139,76 | 136,17 | 137,63 | 1,66% | - |
08.10.2020 | 136,66 | 136,90 | 0,00 | 135,38 | 0,36% | - |
07.10.2020 | 134,23 | 135,16 | 133,39 | 134,89 | 2,91% | - |
06.10.2020 | 130,99 | 131,08 | 130,99 | 131,08 | -3,05% | - |
05.10.2020 | 133,51 | 135,35 | 132,52 | 135,21 | 3,46% | - |