97,690€
-2,85%
Echtzeit-Aktienkurs Qorvo Inc.
Bid:
Ask:
Aktienkurse zur Qorvo Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 100,30 | 101,07 | 97,95 | 98,43 | -2,83% | - |
| 18.04.2024 | 103,42 | 103,71 | 101,26 | 101,30 | -1,63% | - |
| 17.04.2024 | 104,49 | 104,98 | 102,74 | 102,98 | -1,54% | - |
| 16.04.2024 | 103,53 | 105,40 | 103,11 | 104,59 | 0,98% | - |
| 15.04.2024 | 104,99 | 106,36 | 102,68 | 103,58 | -1,13% | - |
| 12.04.2024 | 108,17 | 108,52 | 104,25 | 104,76 | -2,93% | - |
| 11.04.2024 | 105,63 | 108,41 | 105,17 | 107,92 | 2,15% | - |
| 10.04.2024 | 107,46 | 107,59 | 104,65 | 105,65 | -1,52% | - |
| 09.04.2024 | 105,53 | 107,28 | 105,07 | 107,28 | 1,83% | 30,00 |
| 08.04.2024 | 106,30 | 107,34 | 104,72 | 105,35 | -0,81% | - |
| 05.04.2024 | 103,54 | 106,24 | 103,54 | 106,21 | 1,79% | 10,00 |
| 04.04.2024 | 106,33 | 107,45 | 103,94 | 104,34 | -1,70% | - |
| 03.04.2024 | 105,21 | 106,61 | 104,14 | 106,14 | 0,42% | - |
| 02.04.2024 | 106,20 | 107,08 | 104,25 | 105,70 | 1,03% | - |
| 28.03.2024 | 105,83 | 107,46 | 104,59 | 104,62 | 0,42% | - |
| 27.03.2024 | 104,26 | 106,56 | 102,13 | 104,18 | 1,15% | - |
| 26.03.2024 | 105,37 | 106,39 | 98,67 | 103,00 | -0,79% | - |
| 25.03.2024 | 105,55 | 107,24 | 103,62 | 103,82 | -1,84% | 30,00 |
| 22.03.2024 | 106,62 | 107,77 | 104,78 | 105,77 | 0,91% | - |
| 21.03.2024 | 104,80 | 108,43 | 99,70 | 104,82 | -0,59% | - |
| 20.03.2024 | 101,84 | 105,79 | 101,07 | 105,44 | 5,42% | - |
| 19.03.2024 | 102,14 | 102,68 | 97,05 | 100,02 | -3,08% | 102,00 |
| 18.03.2024 | 103,32 | 104,91 | 102,13 | 103,20 | -1,08% | 102,00 |
| 15.03.2024 | 104,01 | 105,44 | 102,09 | 104,33 | 0,02% | 40,00 |
| 14.03.2024 | 106,49 | 106,73 | 103,36 | 104,31 | -0,02% | - |
| 13.03.2024 | 109,98 | 110,18 | 104,33 | 104,33 | -5,58% | 46,00 |
| 12.03.2024 | 108,08 | 110,55 | 106,91 | 110,49 | 2,09% | - |
| 11.03.2024 | 106,05 | 108,23 | 105,10 | 108,23 | 1,87% | - |
| 08.03.2024 | 108,32 | 109,13 | 106,24 | 106,24 | -2,05% | - |
| 07.03.2024 | 105,77 | 109,58 | 105,71 | 108,46 | 2,09% | - |
| 06.03.2024 | 104,55 | 108,76 | 104,52 | 106,24 | 1,84% | - |
| 05.03.2024 | 110,33 | 110,35 | 103,48 | 104,32 | -5,79% | - |
| 04.03.2024 | 110,36 | 112,21 | 110,25 | 110,73 | 0,32% | - |
| 01.03.2024 | 106,34 | 110,86 | 105,59 | 110,38 | 4,07% | - |
| 29.02.2024 | 103,63 | 106,17 | 103,12 | 106,06 | 2,63% | - |
| 28.02.2024 | 105,21 | 105,24 | 103,28 | 103,34 | -1,73% | - |
| 27.02.2024 | 104,38 | 105,73 | 104,32 | 105,16 | 0,52% | - |
| 26.02.2024 | 103,90 | 105,34 | 103,83 | 104,62 | 0,21% | - |
| 23.02.2024 | 104,77 | 105,15 | 103,78 | 104,40 | -0,40% | - |
| 22.02.2024 | 103,74 | 105,18 | 103,36 | 104,82 | 1,42% | 150,00 |
| 21.02.2024 | 103,56 | 103,63 | 101,91 | 103,35 | -0,12% | - |
| 20.02.2024 | 103,51 | 104,07 | 102,27 | 103,47 | -0,21% | - |
| 19.02.2024 | 103,99 | 104,07 | 103,65 | 103,69 | -0,44% | - |
| 16.02.2024 | 105,68 | 106,60 | 104,07 | 104,15 | -1,38% | - |
| 15.02.2024 | 106,28 | 106,70 | 105,32 | 105,61 | -0,26% | - |
| 14.02.2024 | 104,48 | 106,12 | 104,34 | 105,89 | 1,51% | - |
| 13.02.2024 | 105,64 | 105,69 | 102,67 | 104,31 | -1,24% | - |
| 12.02.2024 | 103,93 | 106,53 | 103,91 | 105,62 | 1,43% | - |
| 09.02.2024 | 104,40 | 105,61 | 104,07 | 104,13 | -0,42% | - |
| 08.02.2024 | 102,67 | 105,49 | 102,41 | 104,57 | 1,65% | - |
| 07.02.2024 | 100,91 | 103,11 | 100,27 | 102,87 | 1,86% | - |
| 06.02.2024 | 99,93 | 101,03 | 99,51 | 100,99 | 1,08% | - |
| 05.02.2024 | 95,86 | 100,65 | 95,81 | 99,91 | 4,16% | - |
| 02.02.2024 | 98,41 | 98,55 | 94,77 | 95,92 | -1,38% | - |
| 01.02.2024 | 92,57 | 100,22 | 92,57 | 97,26 | 5,40% | - |
| 31.01.2024 | 92,77 | 94,06 | 90,45 | 92,28 | -0,24% | - |
| 30.01.2024 | 95,88 | 95,92 | 92,36 | 92,50 | -3,38% | - |
| 29.01.2024 | 95,67 | 96,56 | 95,05 | 95,73 | 0,22% | - |
| 26.01.2024 | 96,34 | 97,88 | 94,89 | 95,52 | -2,71% | 75,00 |
| 25.01.2024 | 97,30 | 99,24 | 97,16 | 98,19 | 0,84% | - |
| 24.01.2024 | 99,83 | 100,00 | 97,02 | 97,37 | -2,00% | - |
| 23.01.2024 | 97,89 | 99,66 | 97,69 | 99,36 | 1,27% | - |
| 22.01.2024 | 97,45 | 98,62 | 96,91 | 98,11 | 1,43% | - |
| 19.01.2024 | 95,75 | 97,51 | 95,45 | 96,72 | 1,29% | - |
| 18.01.2024 | 91,80 | 95,62 | 91,74 | 95,49 | 3,97% | - |
| 17.01.2024 | 92,49 | 92,83 | 90,61 | 91,85 | -1,49% | - |
| 16.01.2024 | 93,08 | 94,17 | 92,48 | 93,23 | -0,15% | - |
| 15.01.2024 | 93,56 | 93,62 | 93,27 | 93,37 | -0,13% | - |
| 12.01.2024 | 94,45 | 95,54 | 93,05 | 93,50 | -1,16% | - |
| 11.01.2024 | 95,55 | 95,90 | 92,85 | 94,59 | -0,78% | - |
| 10.01.2024 | 95,07 | 95,45 | 93,83 | 95,33 | 0,21% | - |
| 09.01.2024 | 96,12 | 96,51 | 94,55 | 95,13 | -1,10% | - |
| 08.01.2024 | 94,10 | 96,89 | 93,88 | 96,19 | 2,07% | - |
| 05.01.2024 | 94,04 | 94,96 | 92,78 | 94,24 | 0,20% | - |
| 04.01.2024 | 96,86 | 96,92 | 92,70 | 94,05 | -2,78% | - |
| 03.01.2024 | 99,32 | 99,39 | 96,67 | 96,74 | -2,74% | - |
| 02.01.2024 | 99,81 | 102,32 | 98,59 | 99,46 | -3,71% | - |
| 29.12.2023 | 103,27 | 103,91 | 102,82 | 103,29 | 0,12% | - |
| 28.12.2023 | 103,33 | 103,69 | 102,82 | 103,17 | 0,07% | - |
| 27.12.2023 | 103,63 | 103,88 | 102,57 | 103,10 | 0,84% | 3,00 |
| 22.12.2023 | 100,94 | 102,99 | 100,61 | 102,24 | 1,18% | - |
| 21.12.2023 | 99,67 | 101,51 | 99,44 | 101,05 | 1,74% | - |
| 20.12.2023 | 101,86 | 101,86 | 99,21 | 99,33 | -2,20% | - |
| 19.12.2023 | 102,48 | 102,74 | 101,46 | 101,56 | -0,22% | - |
| 18.12.2023 | 102,79 | 102,87 | 101,18 | 101,78 | -1,32% | - |
| 15.12.2023 | 102,49 | 103,89 | 102,26 | 103,14 | 0,83% | - |
| 14.12.2023 | 99,91 | 102,52 | 99,22 | 102,29 | 2,74% | - |
| 13.12.2023 | 98,72 | 100,38 | 98,36 | 99,56 | 1,18% | - |
| 12.12.2023 | 98,48 | 99,17 | 97,77 | 98,40 | -0,03% | 125,00 |
| 11.12.2023 | 96,46 | 98,81 | 95,89 | 98,43 | 1,86% | - |
| 08.12.2023 | 93,00 | 97,60 | 92,81 | 96,63 | 3,97% | - |
| 07.12.2023 | 90,50 | 93,42 | 90,28 | 92,94 | 2,57% | - |
| 06.12.2023 | 90,35 | 91,63 | 90,00 | 90,61 | -0,31% | - |
| 05.12.2023 | 89,79 | 90,89 | 89,05 | 90,89 | 0,80% | 50,00 |
| 04.12.2023 | 89,36 | 91,11 | 88,95 | 90,17 | 0,76% | - |
| 01.12.2023 | 88,57 | 90,31 | 87,75 | 89,49 | 0,92% | 165,00 |
| 30.11.2023 | 87,55 | 88,84 | 87,55 | 88,67 | 1,45% | 260,00 |
| 29.11.2023 | 85,21 | 88,41 | 85,21 | 87,41 | 2,73% | - |
| 28.11.2023 | 85,32 | 85,50 | 84,23 | 85,08 | -0,20% | - |
| 27.11.2023 | 84,93 | 85,73 | 84,92 | 85,25 | -0,23% | - |