Börse:
157,907$
0,52%
Echtzeit-Aktienkurs QUALCOMM Inc.
Bid:
157,597$
Ask:
158,218$
Aktienkurse zur QUALCOMM Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 160,77 | 160,86 | 156,88 | 157,09 | -2,34% | 8.607.363,00 |
| 14.01.2021 | 159,40 | 163,18 | 158,50 | 160,85 | 2,18% | 10.020.199,00 |
| 13.01.2021 | 155,19 | 157,93 | 153,65 | 157,42 | 1,92% | 5.190.666,00 |
| 12.01.2021 | 156,64 | 156,87 | 153,96 | 154,45 | -1,04% | 4.369.916,00 |
| 11.01.2021 | 155,66 | 158,08 | 155,09 | 156,08 | -0,36% | - |
| 08.01.2021 | 157,23 | 157,53 | 154,54 | 156,64 | 0,60% | 6.210.085,00 |
| 07.01.2021 | 152,33 | 156,42 | 152,26 | 155,70 | 2,98% | 7.333.538,00 |
| 06.01.2021 | 151,53 | 153,87 | 149,47 | 151,19 | -0,81% | 6.593.042,00 |
| 05.01.2021 | 148,65 | 152,70 | 148,50 | 152,43 | 2,66% | 8.247.485,00 |
| 04.01.2021 | 153,21 | 155,16 | 147,18 | 148,48 | -2,54% | - |
| 31.12.2020 | 150,32 | 152,56 | 150,10 | 152,34 | 1,59% | 4.941.702,00 |
| 30.12.2020 | 149,12 | 151,61 | 148,92 | 149,95 | 0,98% | 3.904.193,00 |
| 29.12.2020 | 148,97 | 148,99 | 147,03 | 148,49 | 0,51% | 3.536.454,00 |
| 28.12.2020 | 150,62 | 151,07 | 147,44 | 147,74 | -0,71% | 4.543.049,00 |
| 24.12.2020 | 147,80 | 148,90 | 147,20 | 148,79 | 1,25% | 2.120.165,00 |
| 23.12.2020 | 147,63 | 151,54 | 146,87 | 146,96 | 0,42% | 5.159.259,00 |
| 22.12.2020 | 146,61 | 147,03 | 144,72 | 146,34 | -0,36% | 5.721.821,00 |
| 21.12.2020 | 145,10 | 147,27 | 144,55 | 146,86 | -0,38% | - |
| 18.12.2020 | 150,80 | 150,80 | 146,12 | 147,42 | -1,41% | 12.936.229,00 |
| 17.12.2020 | 150,87 | 151,23 | 148,38 | 149,53 | -0,14% | 6.977.743,00 |
| 16.12.2020 | 149,14 | 150,44 | 146,71 | 149,74 | 0,93% | 6.359.996,00 |
| 15.12.2020 | 149,37 | 149,91 | 147,10 | 148,36 | 1,42% | 6.477.354,00 |
| 14.12.2020 | 144,90 | 147,75 | 143,33 | 146,29 | 1,39% | 12.021.497,00 |
| 11.12.2020 | 149,24 | 150,27 | 141,89 | 144,28 | -7,36% | 25.788.121,00 |
| 10.12.2020 | 154,42 | 157,85 | 152,73 | 155,75 | -0,17% | 7.067.909,00 |
| 09.12.2020 | 158,60 | 161,07 | 155,55 | 156,02 | -1,75% | 7.933.086,00 |
| 08.12.2020 | 157,46 | 159,29 | 155,87 | 158,80 | 0,49% | 6.080.576,00 |
| 07.12.2020 | 158,55 | 158,97 | 156,71 | 158,02 | 0,25% | 6.975.345,00 |
| 04.12.2020 | 150,30 | 158,09 | 150,00 | 157,62 | 5,14% | 12.236.064,00 |
| 03.12.2020 | 151,04 | 152,77 | 149,64 | 149,91 | -0,05% | 6.230.920,00 |
| 02.12.2020 | 150,51 | 151,49 | 149,62 | 149,98 | -0,85% | 7.761.698,00 |
| 01.12.2020 | 148,73 | 152,32 | 147,84 | 151,27 | 2,79% | - |
| 30.11.2020 | 144,63 | 147,29 | 144,05 | 147,17 | 2,32% | 8.655.238,00 |
| 27.11.2020 | 145,49 | 146,43 | 143,70 | 143,83 | -0,17% | 3.798.647,00 |
| 25.11.2020 | 145,95 | 147,49 | 144,04 | 144,08 | -1,27% | 6.398.910,00 |
| 24.11.2020 | 143,39 | 146,33 | 141,11 | 145,93 | 1,47% | 10.807.321,00 |
| 23.11.2020 | 142,35 | 147,00 | 141,88 | 143,82 | -1,51% | 11.654.921,00 |
| 20.11.2020 | 148,28 | 149,10 | 145,94 | 146,03 | -1,02% | 5.555.858,00 |
| 19.11.2020 | 146,56 | 149,30 | 145,46 | 147,53 | 0,33% | 7.743.707,00 |
| 18.11.2020 | 149,24 | 153,33 | 146,91 | 147,05 | -1,14% | 12.124.506,00 |
| 17.11.2020 | 149,02 | 149,85 | 147,18 | 148,74 | -0,22% | 7.438.646,00 |
| 16.11.2020 | 145,20 | 149,25 | 144,55 | 149,07 | 3,33% | 7.598.487,00 |
| 13.11.2020 | 145,54 | 146,25 | 143,23 | 144,26 | 0,24% | 5.902.150,00 |
| 12.11.2020 | 147,57 | 148,51 | 143,07 | 143,91 | -2,56% | 8.585.640,00 |
| 11.11.2020 | 144,50 | 148,09 | 144,00 | 147,69 | 5,41% | 10.222.700,00 |
| 10.11.2020 | 140,15 | 143,17 | 138,53 | 140,11 | -1,75% | 12.019.876,00 |
| 09.11.2020 | 149,41 | 149,41 | 142,44 | 142,61 | -1,66% | 10.666.303,00 |
| 06.11.2020 | 146,01 | 146,23 | 143,96 | 145,01 | -0,28% | 7.278.458,00 |
| 05.11.2020 | 145,82 | 148,80 | 141,83 | 145,41 | 12,75% | 27.910.877,00 |
| 04.11.2020 | 129,33 | 129,57 | 126,07 | 128,97 | 2,81% | 12.608.904,00 |
| 03.11.2020 | 125,44 | 126,92 | 124,69 | 125,45 | 1,19% | 5.832.837,00 |
| 02.11.2020 | 124,50 | 126,17 | 122,41 | 123,97 | 0,49% | 5.860.276,00 |
| 30.10.2020 | 123,68 | 125,25 | 121,60 | 123,36 | -2,44% | 7.814.462,00 |
| 29.10.2020 | 122,06 | 127,69 | 121,89 | 126,44 | 4,00% | 7.053.259,00 |
| 28.10.2020 | 123,50 | 123,82 | 121,05 | 121,58 | -3,44% | 8.234.821,00 |
| 27.10.2020 | 126,51 | 126,96 | 125,19 | 125,91 | -0,23% | 5.825.518,00 |
| 26.10.2020 | 127,53 | 128,67 | 124,40 | 126,20 | -2,08% | 6.065.923,00 |
| 23.10.2020 | 128,59 | 129,10 | 127,10 | 128,88 | 0,39% | 3.943.056,00 |
| 22.10.2020 | 129,51 | 129,59 | 126,86 | 128,38 | -0,13% | 3.897.002,00 |
| 21.10.2020 | 128,04 | 130,42 | 126,37 | 128,55 | 0,19% | 4.343.992,00 |
| 20.10.2020 | 129,18 | 129,33 | 127,51 | 128,30 | -0,09% | 4.413.343,00 |
| 19.10.2020 | 130,13 | 131,96 | 127,70 | 128,42 | -0,47% | 5.765.840,00 |
| 16.10.2020 | 129,70 | 130,19 | 127,74 | 129,03 | 0,35% | 6.626.992,00 |
| 15.10.2020 | 127,30 | 129,13 | 126,65 | 128,58 | -1,00% | 7.377.948,00 |
| 14.10.2020 | 129,08 | 132,42 | 128,93 | 129,88 | 1,90% | 13.183.613,00 |
| 13.10.2020 | 127,47 | 128,18 | 125,40 | 127,46 | 0,61% | 7.605.706,00 |
| 12.10.2020 | 127,70 | 127,70 | 124,95 | 126,69 | 1,46% | 7.893.835,00 |
| 09.10.2020 | 123,93 | 125,89 | 122,79 | 124,87 | 2,07% | 11.073.412,00 |
| 08.10.2020 | 124,00 | 124,43 | 121,84 | 122,34 | -0,56% | 4.757.536,00 |
| 07.10.2020 | 121,24 | 123,36 | 120,65 | 123,03 | 2,92% | 7.410.347,00 |
| 06.10.2020 | 120,45 | 122,52 | 119,10 | 119,54 | -0,81% | 7.636.963,00 |
| 05.10.2020 | 116,90 | 120,65 | 116,73 | 120,52 | 4,37% | 5.835.936,00 |
| 02.10.2020 | 116,78 | 118,66 | 115,43 | 115,47 | -3,39% | 5.834.337,00 |
| 01.10.2020 | 119,93 | 120,21 | 117,70 | 119,52 | 1,56% | 5.316.766,00 |
| 30.09.2020 | 117,50 | 119,26 | 116,92 | 117,68 | 0,26% | 5.829.731,00 |
| 29.09.2020 | 118,14 | 119,25 | 117,20 | 117,38 | -0,92% | 5.687.851,00 |
| 28.09.2020 | 115,96 | 118,74 | 114,92 | 118,47 | 3,47% | 9.043.578,00 |
| 25.09.2020 | 113,55 | 115,75 | 111,80 | 114,50 | 2,06% | 11.717.993,00 |
| 24.09.2020 | 109,39 | 113,29 | 109,24 | 112,19 | 1,47% | 6.848.958,00 |
| 23.09.2020 | 113,64 | 113,93 | 110,07 | 110,57 | -2,86% | 6.553.322,00 |
| 22.09.2020 | 112,61 | 114,25 | 110,42 | 113,82 | 1,70% | 6.911.176,00 |
| 21.09.2020 | 109,16 | 112,14 | 108,30 | 111,92 | 1,11% | 8.197.611,00 |
| 18.09.2020 | 115,04 | 115,43 | 109,80 | 110,69 | -3,65% | 15.443.195,00 |
| 17.09.2020 | 111,92 | 115,70 | 111,00 | 114,88 | 0,28% | 7.418.146,00 |
| 16.09.2020 | 118,00 | 118,00 | 114,54 | 114,56 | -1,73% | 6.342.106,00 |
| 15.09.2020 | 114,94 | 117,81 | 114,79 | 116,58 | 2,75% | 8.773.740,00 |
| 14.09.2020 | 115,24 | 115,43 | 112,65 | 113,46 | 0,04% | 5.397.303,00 |
| 11.09.2020 | 113,38 | 114,85 | 112,40 | 113,42 | 0,87% | 6.740.182,00 |
| 10.09.2020 | 115,15 | 115,81 | 111,57 | 112,44 | -1,39% | 6.166.312,00 |
| 09.09.2020 | 113,48 | 115,77 | 112,30 | 114,02 | 3,87% | 9.708.449,00 |
| 08.09.2020 | 111,94 | 113,88 | 109,62 | 109,77 | -5,35% | 10.245.172,00 |
| 04.09.2020 | 115,69 | 117,82 | 112,38 | 115,97 | -0,40% | 11.064.279,00 |
| 03.09.2020 | 121,30 | 121,71 | 115,60 | 116,43 | -5,48% | 13.560.803,00 |
| 02.09.2020 | 123,26 | 123,93 | 121,81 | 123,18 | 0,96% | 9.167.699,00 |
| 01.09.2020 | 121,08 | 122,57 | 119,51 | 122,01 | 2,44% | 9.101.301,00 |
| 31.08.2020 | 118,33 | 121,06 | 118,12 | 119,10 | 0,76% | 9.694.649,00 |
| 28.08.2020 | 116,71 | 118,26 | 116,17 | 118,20 | 1,88% | 6.280.250,00 |
| 27.08.2020 | 116,43 | 118,18 | 115,35 | 116,02 | -0,02% | 8.206.185,00 |
| 26.08.2020 | 116,25 | 116,55 | 115,17 | 116,04 | 0,08% | 7.487.404,00 |
| 25.08.2020 | 116,11 | 117,10 | 114,44 | 115,95 | 0,03% | 6.207.980,00 |