Börse:
130,249$
1,23%
Echtzeit-Aktienkurs QUALCOMM
Bid:
130,154$
Ask:
130,343$
Aktienkurse zur QUALCOMM Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2021 | 129,02 | 130,48 | 128,68 | 130,20 | 1,20% | 7.609.677,00 |
| 14.10.2021 | 126,16 | 129,30 | 125,99 | 128,66 | 2,90% | 10.639.837,00 |
| 13.10.2021 | 125,20 | 126,32 | 123,52 | 125,04 | 1,70% | 12.380.245,00 |
| 12.10.2021 | 125,38 | 125,47 | 122,17 | 122,95 | -1,59% | 10.531.464,00 |
| 11.10.2021 | 126,06 | 127,23 | 124,88 | 124,94 | -1,27% | 6.288.235,00 |
| 08.10.2021 | 128,59 | 128,59 | 126,21 | 126,55 | -1,01% | 6.920.524,00 |
| 07.10.2021 | 129,27 | 130,72 | 127,59 | 127,84 | -0,17% | 8.010.556,00 |
| 06.10.2021 | 126,55 | 128,27 | 126,07 | 128,06 | 0,42% | 8.513.727,00 |
| 05.10.2021 | 126,13 | 128,77 | 125,69 | 127,53 | 0,67% | 9.244.310,00 |
| 04.10.2021 | 128,92 | 129,79 | 125,92 | 126,68 | -1,58% | 8.470.312,00 |
| 01.10.2021 | 129,80 | 130,02 | 126,47 | 128,71 | -0,21% | 6.863.724,00 |
| 30.09.2021 | 130,35 | 131,08 | 128,70 | 128,98 | -0,23% | 6.982.505,00 |
| 29.09.2021 | 130,59 | 131,45 | 128,89 | 129,28 | -0,48% | 7.037.221,00 |
| 28.09.2021 | 131,75 | 132,74 | 129,70 | 129,90 | -2,68% | 8.851.657,00 |
| 27.09.2021 | 132,43 | 134,04 | 132,02 | 133,48 | -0,30% | 4.319.466,00 |
| 24.09.2021 | 133,11 | 134,55 | 132,80 | 133,88 | -0,02% | 4.554.621,00 |
| 23.09.2021 | 133,75 | 135,16 | 133,22 | 133,91 | 0,68% | 5.918.870,00 |
| 22.09.2021 | 132,59 | 133,49 | 131,98 | 133,01 | 0,96% | 5.163.043,00 |
| 21.09.2021 | 133,59 | 133,91 | 131,28 | 131,75 | -0,76% | 6.175.312,00 |
| 20.09.2021 | 131,47 | 133,12 | 130,61 | 132,76 | -0,63% | 9.647.058,00 |
| 17.09.2021 | 137,81 | 138,00 | 133,14 | 133,60 | -3,47% | 14.550.480,00 |
| 16.09.2021 | 137,32 | 138,96 | 137,32 | 138,40 | 0,12% | 6.719.871,00 |
| 15.09.2021 | 140,80 | 141,00 | 137,52 | 138,24 | -2,05% | 11.289.100,00 |
| 14.09.2021 | 144,47 | 144,81 | 140,62 | 141,14 | -1,58% | 6.442.067,00 |
| 13.09.2021 | 144,02 | 144,73 | 142,03 | 143,41 | 0,51% | 4.312.803,00 |
| 10.09.2021 | 143,13 | 146,00 | 142,54 | 142,68 | 0,78% | 6.263.271,00 |
| 09.09.2021 | 142,47 | 143,54 | 141,45 | 141,58 | -0,66% | 6.190.783,00 |
| 08.09.2021 | 143,36 | 143,62 | 141,49 | 142,52 | -0,86% | 5.981.277,00 |
| 07.09.2021 | 144,68 | 144,76 | 143,12 | 143,75 | -1,33% | 6.362.270,00 |
| 06.09.2021 | 145,73 | 146,55 | 145,65 | 145,69 | 0,73% | - |
| 03.09.2021 | 145,12 | 145,99 | 144,23 | 144,63 | -0,34% | 5.506.586,00 |
| 02.09.2021 | 146,70 | 146,89 | 144,51 | 145,12 | -0,91% | 6.007.588,00 |
| 01.09.2021 | 146,84 | 148,10 | 146,22 | 146,45 | -0,16% | 6.451.408,00 |
| 31.08.2021 | 146,80 | 147,53 | 144,56 | 146,69 | 0,51% | 7.820.509,00 |
| 30.08.2021 | 145,59 | 147,86 | 145,55 | 145,94 | 0,75% | 5.263.612,00 |
| 27.08.2021 | 142,20 | 144,95 | 141,92 | 144,85 | 1,73% | 6.274.499,00 |
| 26.08.2021 | 143,19 | 143,76 | 141,62 | 142,38 | -1,04% | 6.825.131,00 |
| 25.08.2021 | 144,46 | 145,43 | 143,47 | 143,87 | -0,41% | 5.721.635,00 |
| 24.08.2021 | 144,59 | 145,59 | 143,84 | 144,46 | 0,22% | 7.066.814,00 |
| 23.08.2021 | 142,65 | 144,61 | 142,35 | 144,14 | 1,44% | 6.936.893,00 |
| 20.08.2021 | 140,61 | 142,26 | 140,30 | 142,09 | 1,05% | 6.140.962,00 |
| 19.08.2021 | 140,65 | 141,45 | 138,96 | 140,61 | -1,10% | 8.660.978,00 |
| 18.08.2021 | 143,84 | 144,66 | 141,98 | 142,18 | -1,54% | 6.546.524,00 |
| 17.08.2021 | 146,95 | 147,00 | 143,57 | 144,41 | -2,51% | 7.256.805,00 |
| 16.08.2021 | 148,40 | 149,08 | 146,72 | 148,13 | -0,34% | 4.410.945,00 |
| 13.08.2021 | 147,00 | 149,31 | 146,93 | 148,64 | 1,01% | 5.764.041,00 |
| 12.08.2021 | 147,76 | 148,00 | 146,39 | 147,15 | 0,32% | 5.778.056,00 |
| 11.08.2021 | 146,06 | 146,79 | 144,40 | 146,68 | 0,56% | 6.215.983,00 |
| 10.08.2021 | 147,32 | 147,50 | 142,40 | 145,87 | -0,71% | 4.197.116,00 |
| 09.08.2021 | 146,79 | 147,72 | 145,75 | 146,92 | 0,44% | 4.966.607,00 |
| 06.08.2021 | 146,13 | 148,23 | 145,92 | 146,28 | -0,37% | 5.733.256,00 |
| 05.08.2021 | 147,24 | 147,47 | 144,57 | 146,83 | -0,94% | 7.169.204,00 |
| 04.08.2021 | 148,02 | 149,20 | 147,33 | 148,22 | 0,18% | 5.556.400,00 |
| 03.08.2021 | 148,91 | 149,58 | 146,56 | 147,95 | -0,61% | 6.223.384,00 |
| 02.08.2021 | 150,00 | 152,28 | 148,21 | 148,86 | -0,63% | 10.823.826,00 |
| 30.07.2021 | 149,20 | 150,41 | 148,36 | 149,80 | -0,79% | 8.404.794,00 |
| 29.07.2021 | 146,50 | 151,52 | 146,41 | 150,99 | 6,00% | 19.446.916,00 |
| 28.07.2021 | 141,27 | 142,91 | 140,14 | 142,44 | 1,07% | 9.303.418,00 |
| 27.07.2021 | 142,49 | 143,00 | 138,21 | 140,93 | -1,79% | 7.575.761,00 |
| 26.07.2021 | 143,95 | 144,38 | 142,24 | 143,50 | -0,95% | 6.253.904,00 |
| 23.07.2021 | 143,45 | 144,99 | 142,03 | 144,88 | 1,71% | 6.310.362,00 |
| 22.07.2021 | 142,00 | 142,85 | 141,50 | 142,44 | 0,19% | 3.862.571,00 |
| 21.07.2021 | 139,65 | 142,22 | 139,65 | 142,17 | 1,88% | 6.162.215,00 |
| 20.07.2021 | 139,02 | 140,42 | 137,20 | 139,55 | 0,55% | 6.020.445,00 |
| 19.07.2021 | 138,33 | 138,90 | 136,81 | 138,79 | -0,66% | 9.371.342,00 |
| 16.07.2021 | 141,87 | 142,51 | 139,53 | 139,71 | -1,24% | 5.914.325,00 |
| 15.07.2021 | 144,12 | 144,14 | 140,72 | 141,46 | -1,59% | 6.667.440,00 |
| 14.07.2021 | 143,50 | 146,34 | 142,50 | 143,75 | 1,82% | 11.305.730,00 |
| 13.07.2021 | 142,44 | 142,66 | 140,42 | 141,18 | -0,91% | 5.657.645,00 |
| 12.07.2021 | 141,40 | 143,02 | 141,20 | 142,47 | 0,74% | 6.786.522,00 |
| 09.07.2021 | 137,89 | 141,73 | 137,81 | 141,43 | 2,27% | 7.356.808,00 |
| 08.07.2021 | 137,72 | 138,87 | 135,60 | 138,29 | -1,20% | 7.501.092,00 |
| 07.07.2021 | 142,24 | 142,36 | 139,06 | 139,97 | -0,86% | 5.034.862,00 |
| 06.07.2021 | 143,00 | 143,18 | 139,68 | 141,19 | -0,97% | 7.095.210,00 |
| 02.07.2021 | 141,99 | 142,68 | 141,25 | 142,58 | 1,26% | 5.399.721,00 |
| 01.07.2021 | 142,91 | 143,02 | 140,35 | 140,80 | -1,49% | 6.094.085,00 |
| 30.06.2021 | 142,35 | 143,63 | 141,84 | 142,93 | 0,22% | 6.449.659,00 |
| 29.06.2021 | 139,63 | 142,95 | 139,25 | 142,62 | 2,08% | 6.812.065,00 |
| 28.06.2021 | 138,23 | 140,17 | 137,98 | 139,72 | 1,50% | 6.645.474,00 |
| 25.06.2021 | 138,45 | 139,47 | 136,97 | 137,65 | -0,20% | 7.949.190,00 |
| 24.06.2021 | 136,62 | 138,51 | 136,35 | 137,92 | 1,77% | 7.941.660,00 |
| 23.06.2021 | 134,89 | 136,23 | 134,81 | 135,52 | 0,33% | 6.613.763,00 |
| 22.06.2021 | 134,22 | 135,31 | 133,29 | 135,08 | 0,84% | 5.976.376,00 |
| 21.06.2021 | 133,05 | 135,10 | 132,66 | 133,96 | 0,72% | 6.371.423,00 |
| 18.06.2021 | 134,55 | 134,58 | 132,24 | 133,00 | -1,74% | 12.753.569,00 |
| 17.06.2021 | 134,31 | 136,62 | 134,09 | 135,35 | 0,30% | 6.618.346,00 |
| 16.06.2021 | 136,47 | 137,05 | 133,66 | 134,95 | -0,46% | 7.404.737,00 |
| 15.06.2021 | 137,14 | 137,38 | 135,23 | 135,58 | -1,26% | 5.723.574,00 |
| 14.06.2021 | 135,20 | 137,31 | 134,79 | 137,31 | 2,00% | 7.912.621,00 |
| 11.06.2021 | 133,80 | 134,65 | 133,65 | 134,62 | 0,30% | 6.529.894,00 |
| 10.06.2021 | 133,05 | 135,10 | 132,58 | 134,22 | 1,00% | 5.522.273,00 |
| 09.06.2021 | 135,11 | 135,35 | 132,79 | 132,89 | -0,98% | 6.717.243,00 |
| 08.06.2021 | 134,06 | 135,39 | 133,00 | 134,20 | 0,66% | 9.657.889,00 |
| 07.06.2021 | 133,70 | 133,77 | 132,64 | 133,32 | -0,76% | 5.563.253,00 |
| 04.06.2021 | 132,52 | 135,05 | 132,20 | 134,34 | 1,94% | 7.416.675,00 |
| 03.06.2021 | 132,65 | 133,39 | 131,42 | 131,78 | -1,52% | 6.643.997,00 |
| 02.06.2021 | 133,18 | 134,73 | 132,47 | 133,82 | -0,09% | 6.025.988,00 |
| 01.06.2021 | 135,10 | 136,07 | 133,53 | 133,94 | -0,45% | 7.059.614,00 |
| 28.05.2021 | 134,15 | 135,64 | 133,95 | 134,54 | 0,67% | 7.044.084,00 |
| 27.05.2021 | 132,73 | 134,64 | 132,71 | 133,64 | 0,41% | 7.379.260,00 |