108,016$
0,82%
Echtzeit-Aktienkurs Qorvo
Bid:
Ask:
Aktienkurse zur Qorvo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 107,19 | 108,85 | 107,15 | 107,98 | 0,78% | 755.157,00 |
| 22.04.2024 | 105,63 | 107,80 | 104,98 | 107,14 | 2,15% | 1.216.142,00 |
| 19.04.2024 | 107,43 | 107,72 | 104,27 | 104,88 | -2,74% | 1.236.125,00 |
| 18.04.2024 | 109,06 | 110,06 | 107,76 | 107,84 | -1,91% | 1.482.109,00 |
| 17.04.2024 | 111,51 | 111,68 | 109,47 | 109,94 | -1,00% | 1.385.972,00 |
| 16.04.2024 | 110,21 | 112,11 | 110,21 | 111,05 | 0,90% | 957.959,00 |
| 15.04.2024 | 112,64 | 112,99 | 109,05 | 110,06 | -1,17% | 1.224.008,00 |
| 12.04.2024 | 113,49 | 114,39 | 110,95 | 111,36 | -3,84% | 1.222.673,00 |
| 11.04.2024 | 114,17 | 116,33 | 112,71 | 115,81 | 2,14% | 794.323,00 |
| 10.04.2024 | 113,80 | 115,27 | 112,57 | 113,38 | -2,64% | 926.622,00 |
| 09.04.2024 | 115,51 | 116,62 | 114,73 | 116,46 | 1,74% | 833.678,00 |
| 08.04.2024 | 114,57 | 115,52 | 113,38 | 114,47 | -0,54% | 640.022,00 |
| 05.04.2024 | 112,67 | 115,17 | 112,67 | 115,09 | 1,85% | 758.909,00 |
| 04.04.2024 | 116,00 | 116,64 | 112,53 | 113,00 | -1,65% | 1.294.519,00 |
| 03.04.2024 | 112,90 | 115,50 | 112,85 | 114,89 | 0,96% | 777.928,00 |
| 02.04.2024 | 113,00 | 114,15 | 112,27 | 113,80 | -0,27% | 862.564,00 |
| 01.04.2024 | 115,21 | 116,68 | 113,63 | 114,11 | -0,63% | 937.976,00 |
| 28.03.2024 | 114,91 | 115,80 | 114,14 | 114,83 | 0,20% | 1.142.337,00 |
| 27.03.2024 | 113,48 | 114,72 | 112,41 | 114,60 | 1,74% | 949.761,00 |
| 26.03.2024 | 113,41 | 115,00 | 112,55 | 112,64 | -0,98% | 893.188,00 |
| 25.03.2024 | 112,93 | 114,21 | 112,18 | 113,75 | -0,55% | 771.212,00 |
| 22.03.2024 | 114,73 | 115,76 | 114,24 | 114,38 | -0,87% | 539.369,00 |
| 21.03.2024 | 115,83 | 117,88 | 114,76 | 115,38 | 1,64% | 1.271.072,00 |
| 20.03.2024 | 110,72 | 114,22 | 110,32 | 113,52 | 2,45% | 1.069.845,00 |
| 19.03.2024 | 110,54 | 111,20 | 109,08 | 110,80 | -0,43% | 1.314.171,00 |
| 18.03.2024 | 112,84 | 113,48 | 110,99 | 111,28 | -0,51% | 1.320.487,00 |
| 15.03.2024 | 111,77 | 113,19 | 111,58 | 111,85 | -1,52% | 2.416.185,00 |
| 14.03.2024 | 115,69 | 116,44 | 112,45 | 113,58 | -2,20% | 1.685.652,00 |
| 13.03.2024 | 119,21 | 120,18 | 115,68 | 116,13 | -3,36% | 1.398.999,00 |
| 12.03.2024 | 118,44 | 120,39 | 116,65 | 120,17 | 2,28% | 1.009.997,00 |
| 11.03.2024 | 115,22 | 117,53 | 114,95 | 117,49 | 1,22% | 904.168,00 |
| 08.03.2024 | 119,01 | 119,75 | 116,05 | 116,07 | -2,29% | 1.384.762,00 |
| 07.03.2024 | 116,94 | 119,96 | 116,82 | 118,79 | 2,49% | 1.137.968,00 |
| 06.03.2024 | 115,00 | 118,73 | 114,97 | 115,90 | 2,29% | 1.235.543,00 |
| 05.03.2024 | 119,22 | 119,22 | 112,26 | 113,30 | -5,76% | 1.406.878,00 |
| 04.03.2024 | 121,00 | 121,65 | 119,62 | 120,22 | 0,50% | 1.337.372,00 |
| 01.03.2024 | 115,00 | 120,26 | 114,97 | 119,62 | 4,43% | 1.803.999,00 |
| 29.02.2024 | 113,65 | 114,77 | 112,40 | 114,55 | 2,23% | 1.159.264,00 |
| 28.02.2024 | 112,78 | 113,43 | 111,88 | 112,05 | -1,69% | 624.345,00 |
| 27.02.2024 | 113,88 | 114,78 | 113,73 | 113,98 | 0,41% | 561.686,00 |
| 26.02.2024 | 113,71 | 114,25 | 113,41 | 113,52 | 0,64% | 592.386,00 |
| 23.02.2024 | 113,42 | 113,96 | 112,68 | 112,80 | -0,56% | 670.576,00 |
| 22.02.2024 | 113,68 | 113,86 | 112,03 | 113,43 | 1,38% | 1.010.286,00 |
| 21.02.2024 | 110,93 | 111,92 | 110,19 | 111,89 | 0,00% | 864.586,00 |
| 20.02.2024 | 111,00 | 112,55 | 110,90 | 111,89 | -0,25% | 1.086.132,00 |
| 16.02.2024 | 113,73 | 114,29 | 112,11 | 112,17 | -1,54% | 855.498,00 |
| 15.02.2024 | 114,00 | 114,75 | 113,35 | 113,92 | 0,21% | 1.222.884,00 |
| 14.02.2024 | 112,80 | 113,90 | 111,81 | 113,68 | 1,73% | 1.078.915,00 |
| 13.02.2024 | 110,39 | 112,75 | 110,00 | 111,75 | -1,75% | 1.332.091,00 |
| 12.02.2024 | 112,41 | 114,79 | 111,76 | 113,74 | 1,26% | 1.194.083,00 |
| 09.02.2024 | 112,85 | 113,92 | 112,22 | 112,32 | -0,27% | 1.133.036,00 |
| 08.02.2024 | 110,48 | 113,71 | 110,48 | 112,62 | 1,60% | 1.396.231,00 |
| 07.02.2024 | 109,93 | 111,10 | 107,96 | 110,85 | 2,06% | 1.609.281,00 |
| 06.02.2024 | 107,72 | 108,72 | 106,68 | 108,61 | 1,19% | 1.762.978,00 |
| 05.02.2024 | 104,19 | 108,13 | 104,03 | 107,33 | 3,61% | 1.736.449,00 |
| 02.02.2024 | 105,30 | 105,30 | 102,34 | 103,59 | -2,04% | 2.167.796,00 |
| 01.02.2024 | 105,07 | 108,43 | 102,78 | 105,75 | 6,03% | 3.979.215,00 |
| 31.01.2024 | 101,05 | 102,15 | 98,34 | 99,74 | -0,52% | 3.626.279,00 |
| 30.01.2024 | 102,88 | 103,19 | 100,11 | 100,26 | -3,31% | 2.413.816,00 |
| 29.01.2024 | 104,00 | 104,24 | 102,77 | 103,69 | 0,01% | 1.620.125,00 |
| 26.01.2024 | 105,17 | 105,85 | 102,72 | 103,68 | -2,57% | 1.260.375,00 |
| 25.01.2024 | 107,74 | 107,77 | 105,56 | 106,41 | 0,42% | 1.309.265,00 |
| 24.01.2024 | 107,86 | 108,29 | 105,59 | 105,96 | -1,68% | 1.031.364,00 |
| 23.01.2024 | 107,12 | 108,29 | 106,69 | 107,77 | 1,00% | 607.008,00 |
| 22.01.2024 | 106,39 | 107,57 | 105,89 | 106,70 | 1,08% | 874.450,00 |
| 19.01.2024 | 105,11 | 106,23 | 103,82 | 105,56 | 1,72% | 1.361.082,00 |
| 18.01.2024 | 102,11 | 103,93 | 101,23 | 103,78 | 3,90% | 1.734.492,00 |
| 17.01.2024 | 100,37 | 101,14 | 98,38 | 99,88 | -1,51% | 1.061.954,00 |
| 16.01.2024 | 101,76 | 102,53 | 100,50 | 101,41 | -0,87% | 1.022.483,00 |
| 12.01.2024 | 104,00 | 104,53 | 101,81 | 102,30 | -1,36% | 891.585,00 |
| 11.01.2024 | 103,99 | 104,39 | 101,47 | 103,71 | -0,76% | 1.207.877,00 |
| 10.01.2024 | 103,62 | 104,63 | 102,52 | 104,50 | 0,49% | 964.106,00 |
| 09.01.2024 | 104,02 | 105,53 | 103,39 | 103,99 | -1,29% | 851.405,00 |
| 08.01.2024 | 103,46 | 106,19 | 103,10 | 105,35 | 2,16% | 1.093.425,00 |
| 05.01.2024 | 102,73 | 104,31 | 102,24 | 103,12 | 0,13% | 1.175.689,00 |
| 04.01.2024 | 102,22 | 104,19 | 101,35 | 102,99 | -2,58% | 1.951.555,00 |
| 03.01.2024 | 107,88 | 107,88 | 105,51 | 105,72 | -2,93% | 1.537.160,00 |
| 02.01.2024 | 111,23 | 111,37 | 107,88 | 108,91 | -3,29% | 2.131.524,00 |
| 29.12.2023 | 114,06 | 114,34 | 112,31 | 112,61 | -1,38% | 908.925,00 |
| 28.12.2023 | 114,64 | 114,86 | 114,00 | 114,18 | -0,38% | 545.123,00 |
| 27.12.2023 | 114,65 | 114,73 | 113,85 | 114,62 | 0,21% | 602.238,00 |
| 26.12.2023 | 113,24 | 114,97 | 112,98 | 114,38 | 1,58% | 733.263,00 |
| 22.12.2023 | 111,56 | 113,45 | 111,14 | 112,60 | 1,25% | 1.166.127,00 |
| 21.12.2023 | 110,41 | 111,62 | 109,91 | 111,21 | 2,50% | 1.041.458,00 |
| 20.12.2023 | 110,92 | 111,65 | 108,46 | 108,50 | -2,74% | 1.600.346,00 |
| 19.12.2023 | 112,09 | 112,45 | 111,35 | 111,56 | -0,32% | 1.479.674,00 |
| 18.12.2023 | 112,00 | 112,30 | 110,30 | 111,91 | -0,31% | 1.478.111,00 |
| 15.12.2023 | 113,08 | 113,40 | 111,62 | 112,26 | -0,26% | 2.048.540,00 |
| 14.12.2023 | 109,59 | 112,73 | 109,24 | 112,55 | 3,86% | 1.992.950,00 |
| 13.12.2023 | 106,01 | 109,33 | 106,01 | 108,37 | 1,98% | 1.518.214,00 |
| 12.12.2023 | 105,37 | 106,96 | 105,26 | 106,27 | 0,20% | 869.825,00 |
| 11.12.2023 | 104,12 | 106,38 | 103,97 | 106,06 | 2,01% | 1.373.994,00 |
| 08.12.2023 | 101,90 | 104,84 | 101,88 | 103,97 | 3,67% | 1.696.066,00 |
| 07.12.2023 | 98,07 | 101,06 | 97,70 | 100,29 | 2,83% | 1.257.644,00 |
| 06.12.2023 | 97,72 | 98,92 | 97,20 | 97,53 | 0,43% | 1.167.240,00 |
| 05.12.2023 | 96,79 | 97,82 | 96,18 | 97,11 | -0,59% | 1.073.473,00 |
| 04.12.2023 | 96,43 | 97,76 | 96,13 | 97,69 | 0,28% | 1.207.216,00 |
| 01.12.2023 | 96,23 | 97,84 | 95,19 | 97,42 | 0,95% | 1.379.122,00 |
| 30.11.2023 | 96,09 | 96,71 | 95,51 | 96,50 | 0,64% | 1.675.244,00 |
| 29.11.2023 | 95,06 | 97,08 | 95,06 | 95,89 | 2,55% | 1.371.206,00 |