161,230$
-1,88%
Echtzeit-Aktienkurs QUALCOMM Inc.
Bid:
Ask:
Aktienkurse zur QUALCOMM Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 162,36 | 164,10 | 159,86 | 161,44 | -1,75% | 9.209.372,00 |
| 17.04.2024 | 169,22 | 170,19 | 163,77 | 164,32 | -2,49% | 8.015.782,00 |
| 16.04.2024 | 169,50 | 169,57 | 167,45 | 168,51 | -0,77% | 5.073.003,00 |
| 15.04.2024 | 174,27 | 174,38 | 168,58 | 169,81 | -0,86% | 5.362.784,00 |
| 12.04.2024 | 172,28 | 173,39 | 170,96 | 171,29 | -2,20% | 8.216.680,00 |
| 11.04.2024 | 171,67 | 175,63 | 170,50 | 175,14 | 2,52% | 5.152.508,00 |
| 10.04.2024 | 172,42 | 173,71 | 170,07 | 170,84 | -2,69% | 4.985.506,00 |
| 09.04.2024 | 175,27 | 175,99 | 173,37 | 175,57 | 1,11% | 4.995.220,00 |
| 08.04.2024 | 172,93 | 174,39 | 172,36 | 173,65 | 1,24% | 3.967.814,00 |
| 05.04.2024 | 170,18 | 172,24 | 169,71 | 171,53 | 1,04% | 5.863.321,00 |
| 04.04.2024 | 175,00 | 175,95 | 169,41 | 169,76 | -2,39% | 8.830.227,00 |
| 03.04.2024 | 170,00 | 173,96 | 169,33 | 173,91 | 1,68% | 5.384.697,00 |
| 02.04.2024 | 170,47 | 171,40 | 169,28 | 171,04 | -0,40% | 5.968.903,00 |
| 01.04.2024 | 168,27 | 172,80 | 168,21 | 171,72 | 1,43% | 6.637.768,00 |
| 28.03.2024 | 169,10 | 169,89 | 167,98 | 169,30 | 0,11% | 5.323.975,00 |
| 27.03.2024 | 169,45 | 169,48 | 166,97 | 169,12 | 1,25% | 4.125.962,00 |
| 26.03.2024 | 168,05 | 169,42 | 167,00 | 167,03 | -0,29% | 3.414.072,00 |
| 25.03.2024 | 167,88 | 168,77 | 166,97 | 167,52 | -1,52% | 5.646.034,00 |
| 22.03.2024 | 169,55 | 171,90 | 169,30 | 170,10 | -0,44% | 5.645.466,00 |
| 21.03.2024 | 170,74 | 172,91 | 169,63 | 170,85 | 1,88% | 8.492.072,00 |
| 20.03.2024 | 164,10 | 168,17 | 163,83 | 167,69 | 2,19% | 4.857.663,00 |
| 19.03.2024 | 166,09 | 166,46 | 163,63 | 164,10 | -1,67% | 7.372.398,00 |
| 18.03.2024 | 170,91 | 171,46 | 166,35 | 166,89 | -0,19% | 4.668.967,00 |
| 15.03.2024 | 167,10 | 168,77 | 165,85 | 167,20 | -0,74% | 16.414.624,00 |
| 14.03.2024 | 169,60 | 169,95 | 166,71 | 168,45 | -0,48% | 8.058.016,00 |
| 13.03.2024 | 171,22 | 171,50 | 168,60 | 169,27 | -2,20% | 6.505.702,00 |
| 12.03.2024 | 172,91 | 173,90 | 170,58 | 173,08 | 1,15% | 7.616.187,00 |
| 11.03.2024 | 169,00 | 171,98 | 168,12 | 171,12 | 0,32% | 7.196.294,00 |
| 08.03.2024 | 174,82 | 175,47 | 170,54 | 170,57 | -2,93% | 11.317.959,00 |
| 07.03.2024 | 169,60 | 177,59 | 169,43 | 175,72 | 4,63% | 14.117.368,00 |
| 06.03.2024 | 164,82 | 169,25 | 164,33 | 167,94 | 4,02% | 9.432.400,00 |
| 05.03.2024 | 164,73 | 165,59 | 160,23 | 161,45 | -3,12% | 9.537.126,00 |
| 04.03.2024 | 165,12 | 167,83 | 164,72 | 166,65 | 2,18% | 9.706.904,00 |
| 01.03.2024 | 159,39 | 164,00 | 158,07 | 163,09 | 3,36% | 10.405.715,00 |
| 29.02.2024 | 156,87 | 158,20 | 156,18 | 157,79 | 1,24% | 8.227.057,00 |
| 28.02.2024 | 156,00 | 156,54 | 154,96 | 155,85 | -1,55% | 5.095.271,00 |
| 27.02.2024 | 157,75 | 159,20 | 157,49 | 158,30 | 0,81% | 5.848.427,00 |
| 26.02.2024 | 156,00 | 157,48 | 155,79 | 157,03 | 1,37% | 6.178.493,00 |
| 23.02.2024 | 155,70 | 156,91 | 154,33 | 154,91 | 0,11% | 5.953.301,00 |
| 22.02.2024 | 154,77 | 155,51 | 152,32 | 154,74 | 1,78% | 8.568.479,00 |
| 21.02.2024 | 149,83 | 152,05 | 148,90 | 152,03 | 0,05% | 7.938.448,00 |
| 20.02.2024 | 151,89 | 152,90 | 149,87 | 151,96 | -0,48% | 8.497.035,00 |
| 16.02.2024 | 157,47 | 157,76 | 152,60 | 152,69 | -2,11% | 8.429.094,00 |
| 15.02.2024 | 155,00 | 157,17 | 154,49 | 155,98 | 1,33% | 9.311.115,00 |
| 14.02.2024 | 151,31 | 154,39 | 151,05 | 153,94 | 2,60% | 8.677.570,00 |
| 13.02.2024 | 150,00 | 151,25 | 148,41 | 150,04 | -2,02% | 8.806.824,00 |
| 12.02.2024 | 150,38 | 154,76 | 150,25 | 153,13 | 1,41% | 10.470.983,00 |
| 09.02.2024 | 149,00 | 153,40 | 148,35 | 151,00 | 1,90% | 11.981.502,00 |
| 08.02.2024 | 146,85 | 148,61 | 146,29 | 148,18 | 1,57% | 7.680.952,00 |
| 07.02.2024 | 145,16 | 145,95 | 143,63 | 145,89 | 1,24% | 7.304.438,00 |
| 06.02.2024 | 144,50 | 144,81 | 142,43 | 144,11 | 0,07% | 5.707.909,00 |
| 05.02.2024 | 141,86 | 144,65 | 141,21 | 144,01 | 1,64% | 6.851.160,00 |
| 02.02.2024 | 140,65 | 142,14 | 139,26 | 141,69 | 0,45% | 10.442.665,00 |
| 01.02.2024 | 140,87 | 143,91 | 140,09 | 141,05 | -5,02% | 20.601.981,00 |
| 31.01.2024 | 145,34 | 150,16 | 144,34 | 148,51 | 1,73% | 18.655.894,00 |
| 30.01.2024 | 148,00 | 148,80 | 145,57 | 145,98 | -2,44% | 8.950.080,00 |
| 29.01.2024 | 150,40 | 151,24 | 148,42 | 149,63 | -0,72% | 9.201.176,00 |
| 26.01.2024 | 152,21 | 152,98 | 150,38 | 150,72 | -2,44% | 7.744.740,00 |
| 25.01.2024 | 157,60 | 157,98 | 153,67 | 154,49 | 0,07% | 5.674.395,00 |
| 24.01.2024 | 154,79 | 156,32 | 153,90 | 154,38 | 0,57% | 6.751.896,00 |
| 23.01.2024 | 152,87 | 153,74 | 151,41 | 153,50 | 0,41% | 5.811.534,00 |
| 22.01.2024 | 152,75 | 154,58 | 151,87 | 152,87 | 0,60% | 9.420.137,00 |
| 19.01.2024 | 147,27 | 152,77 | 146,74 | 151,96 | 4,59% | 16.193.891,00 |
| 18.01.2024 | 143,15 | 145,65 | 142,33 | 145,29 | 4,32% | 12.732.512,00 |
| 17.01.2024 | 139,62 | 139,63 | 137,35 | 139,27 | -1,31% | 5.593.435,00 |
| 16.01.2024 | 140,00 | 141,23 | 137,98 | 141,12 | 0,66% | 7.465.716,00 |
| 12.01.2024 | 142,12 | 142,66 | 139,16 | 140,20 | 0,84% | 6.546.589,00 |
| 11.01.2024 | 139,00 | 139,95 | 136,03 | 139,03 | -0,20% | 7.261.917,00 |
| 10.01.2024 | 139,89 | 140,03 | 137,79 | 139,31 | -0,42% | 4.194.599,00 |
| 09.01.2024 | 137,54 | 140,95 | 137,14 | 139,90 | 0,63% | 4.835.572,00 |
| 08.01.2024 | 136,99 | 139,15 | 136,64 | 139,03 | 1,68% | 7.690.649,00 |
| 05.01.2024 | 136,16 | 138,07 | 135,85 | 136,73 | 0,43% | 6.827.264,00 |
| 04.01.2024 | 135,44 | 137,33 | 134,94 | 136,15 | -1,05% | 5.046.981,00 |
| 03.01.2024 | 138,89 | 138,89 | 136,99 | 137,60 | -1,90% | 7.823.612,00 |
| 02.01.2024 | 142,19 | 142,20 | 138,78 | 140,27 | -3,01% | 6.509.481,00 |
| 29.12.2023 | 145,41 | 145,62 | 143,79 | 144,63 | -0,84% | 4.839.267,00 |
| 28.12.2023 | 146,18 | 146,89 | 145,73 | 145,86 | 0,10% | 4.923.692,00 |
| 27.12.2023 | 145,85 | 146,22 | 145,04 | 145,72 | 0,18% | 4.451.327,00 |
| 26.12.2023 | 144,17 | 146,05 | 143,96 | 145,46 | 1,37% | 4.359.944,00 |
| 22.12.2023 | 143,25 | 144,40 | 142,75 | 143,49 | 0,74% | 4.659.213,00 |
| 21.12.2023 | 141,80 | 142,69 | 140,99 | 142,44 | 1,43% | 8.327.659,00 |
| 20.12.2023 | 141,97 | 142,98 | 140,36 | 140,43 | -1,95% | 5.293.366,00 |
| 19.12.2023 | 142,03 | 143,43 | 141,44 | 143,23 | 1,12% | 5.640.348,00 |
| 18.12.2023 | 142,51 | 143,12 | 141,29 | 141,65 | -1,03% | 7.505.017,00 |
| 15.12.2023 | 142,05 | 143,49 | 141,38 | 143,13 | 1,12% | 25.053.475,00 |
| 14.12.2023 | 139,60 | 142,77 | 139,60 | 141,54 | 1,96% | 9.496.284,00 |
| 13.12.2023 | 136,38 | 138,99 | 136,08 | 138,82 | 1,57% | 6.075.193,00 |
| 12.12.2023 | 135,98 | 137,23 | 135,50 | 136,68 | 0,42% | 7.181.605,00 |
| 11.12.2023 | 134,51 | 136,60 | 134,07 | 136,11 | 2,36% | 8.361.595,00 |
| 08.12.2023 | 131,22 | 133,97 | 131,18 | 132,97 | 0,06% | 7.678.624,00 |
| 07.12.2023 | 131,33 | 133,33 | 130,39 | 132,89 | 2,25% | 6.306.079,00 |
| 06.12.2023 | 131,98 | 132,14 | 129,66 | 129,97 | -0,59% | 5.852.142,00 |
| 05.12.2023 | 129,09 | 130,85 | 128,95 | 130,74 | 0,62% | 5.348.223,00 |
| 04.12.2023 | 129,33 | 130,05 | 128,03 | 129,93 | 0,20% | 5.869.999,00 |
| 01.12.2023 | 129,06 | 130,27 | 128,51 | 129,67 | 0,48% | 8.866.491,00 |
| 30.11.2023 | 129,27 | 129,40 | 127,49 | 129,05 | 0,89% | 6.153.832,00 |
| 29.11.2023 | 129,24 | 130,60 | 127,62 | 127,91 | 1,04% | 10.601.050,00 |
| 28.11.2023 | 127,20 | 127,31 | 125,67 | 126,59 | -1,26% | 8.910.582,00 |
| 27.11.2023 | 127,27 | 129,02 | 126,79 | 128,20 | 0,35% | 7.569.531,00 |
| 24.11.2023 | 128,23 | 128,23 | 127,56 | 127,75 | 0,20% | 3.708.239,00 |