Qorvo, Inc. QRVO
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$114,48-2,27 (-1,94 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $114,48 | -1,94 % | $116,56 | $118,63 | $113,47 | 4,47M |
| 2026-09-29 | $116,75 | +0,39 % | $116,94 | $118,17 | $114,89 | 751,30K |
| 2026-09-28 | $116,30 | -1,42 % | $117,81 | $118,40 | $114,44 | 1,53M |
| 2026-09-25 | $117,97 | +1,40 % | $116,90 | $119,30 | $115,54 |
| 1,39M |
| 2026-09-24 | $116,34 | -2,72 % | $118,92 | $119,64 | $115,91 | 950,30K |
| 2026-09-23 | $119,59 | +0,97 % | $118,44 | $121,09 | $117,84 | 1,13M |
| 2026-09-22 | $118,44 | +1,05 % | $116,61 | $119,18 | $116,61 | 1,04M |
| 2026-09-21 | $117,21 | +0,03 % | $118,44 | $119,89 | $116,66 | 1,02M |
| 2026-09-18 | $117,18 | -1,95 % | $120,76 | $120,76 | $115,88 | 3,10M |
| 2026-09-17 | $119,51 | +4,86 % | $114,90 | $119,74 | $113,63 | 1,57M |
| 2026-09-16 | $113,97 | -3,46 % | $118,18 | $118,18 | $113,59 | 1,78M |
| 2026-09-15 | $118,06 | +9,34 % | $108,40 | $118,46 | $108,11 | 2,29M |
| 2026-09-14 | $107,98 | -7,43 % | $114,11 | $115,08 | $107,84 | 1,78M |
| 2026-09-11 | $116,65 | +3,82 % | $112,83 | $120,52 | $112,60 | 2,19M |
| 2026-09-10 | $112,36 | +6,77 % | $103,88 | $114,28 | $103,61 | 2,25M |
| 2026-09-09 | $105,24 | +1,12 % | $103,86 | $105,39 | $103,04 | 981,10K |
| 2026-09-08 | $104,07 | +1,20 % | $103,18 | $104,54 | $102,35 | 1,44M |
| 2026-09-04 | $102,84 | +2,45 % | $101,00 | $103,55 | $100,49 | 718,10K |
| 2026-09-03 | $100,38 | -0,25 % | $99,80 | $101,53 | $99,25 | 1,08M |
| 2026-09-02 | $100,63 | +4,39 % | $96,40 | $102,04 | $96,10 | 1,26M |
| 2026-09-01 | $96,40 | +0,33 % | $95,03 | $96,86 | $93,67 | 857,40K |
| 2026-08-31 | $96,08 | +1,43 % | $94,76 | $96,83 | $93,94 | 1,93M |
| 2026-08-28 | $94,73 | -1,51 % | $96,33 | $96,49 | $93,38 | 836,20K |
| 2026-08-27 | $96,18 | +1,10 % | $95,14 | $96,50 | $94,88 | 631,60K |
| 2026-08-26 | $95,14 | +0,84 % | $94,54 | $95,26 | $93,44 | 636,20K |
| 2026-08-25 | $94,34 | -1,08 % | $95,50 | $95,53 | $91,86 | 771,80K |
| 2026-08-24 | $95,37 | -0,20 % | $95,09 | $95,66 | $93,91 | 593,10K |
| 2026-08-21 | $95,56 | -0,78 % | $96,30 | $96,95 | $94,83 | 572,40K |
| 2026-08-20 | $96,31 | -0,52 % | $96,86 | $98,20 | $95,84 | 635,10K |
| 2026-08-19 | $96,81 | +1,16 % | $95,85 | $98,40 | $95,82 | 778,30K |
| 2026-08-18 | $95,70 | -0,35 % | $95,00 | $96,49 | $93,46 | 1,16M |
| 2026-08-17 | $96,04 | -2,11 % | $97,50 | $98,82 | $95,94 | 1,33M |
| 2026-08-14 | $98,11 | -0,34 % | $99,07 | $99,07 | $96,25 | 1,13M |
| 2026-08-13 | $98,44 | +0,20 % | $97,98 | $98,87 | $97,76 | 762,60K |
| 2026-08-12 | $98,24 | +1,61 % | $97,33 | $98,50 | $95,81 | 818,50K |
| 2026-08-11 | $96,68 | -0,32 % | $97,30 | $98,59 | $96,08 | 885,00K |
| 2026-08-10 | $97,00 | -2,10 % | $98,97 | $99,04 | $96,90 | 1,29M |
| 2026-08-07 | $99,08 | +3,93 % | $95,81 | $99,15 | $95,52 | 1,00M |
| 2026-08-06 | $95,33 | +0,08 % | $94,65 | $96,40 | $94,42 | 1,14M |
| 2026-08-05 | $95,25 | +0,22 % | $95,27 | $96,10 | $94,04 | 1,46M |
| 2026-08-04 | $95,04 | +6,20 % | $90,62 | $95,59 | $90,23 | 1,98M |
| 2026-08-03 | $89,49 | -1,19 % | $89,31 | $89,90 | $88,36 | 1,50M |
| 2026-07-31 | $90,57 | -0,19 % | $91,59 | $91,59 | $88,89 | 1,24M |
| 2026-07-30 | $90,74 | +1,39 % | $90,50 | $90,82 | $88,26 | 1,02M |
| 2026-07-29 | $89,50 | -2,46 % | $86,40 | $92,39 | $85,51 | 2,95M |
| 2026-07-28 | $91,76 | +2,23 % | $89,76 | $92,34 | $89,08 | 1,90M |
| 2026-07-27 | $89,76 | +3,76 % | $86,83 | $90,09 | $86,36 | 1,37M |
| 2026-07-24 | $86,51 | -0,25 % | $86,08 | $87,75 | $86,08 | 1,12M |
| 2026-07-23 | $86,73 | -3,07 % | $88,54 | $89,30 | $86,09 | 1,17M |
| 2026-07-22 | $89,48 | +0,62 % | $88,19 | $90,41 | $88,19 | 755,70K |
| 2026-07-21 | $88,93 | +3,74 % | $87,17 | $89,63 | $87,17 | 973,90K |
| 2026-07-20 | $85,72 | +0,26 % | $86,06 | $86,59 | $85,24 | 802,90K |
| 2026-07-17 | $85,50 | +2,40 % | $82,54 | $85,86 | $82,50 | 1,09M |
| 2026-07-16 | $83,50 | +0,07 % | $82,21 | $83,60 | $81,57 | 1,22M |
| 2026-07-15 | $83,44 | +1,13 % | $82,92 | $83,94 | $81,39 | 894,80K |
| 2026-07-14 | $82,51 | -2,18 % | $85,30 | $85,80 | $82,33 | 919,30K |
| 2026-07-13 | $84,35 | -1,70 % | $85,13 | $85,96 | $83,66 | 751,60K |
| 2026-07-10 | $85,81 | +0,42 % | $85,03 | $86,91 | $84,56 | 783,30K |
| 2026-07-09 | $85,45 | +1,88 % | $84,92 | $86,50 | $84,17 | 1,11M |
| 2026-07-08 | $83,87 | -1,48 % | $84,70 | $84,94 | $82,83 | 1,30M |
| 2026-07-07 | $85,13 | -2,30 % | $85,80 | $87,29 | $84,57 | 816,40K |
| 2026-07-06 | $87,13 | -0,50 % | $87,96 | $89,24 | $86,95 | 937,90K |
| 2026-07-02 | $87,57 | -3,64 % | $90,61 | $92,74 | $86,97 | 1,36M |
| 2026-07-01 | $90,88 | -2,56 % | $92,88 | $93,76 | $90,55 | 1,27M |
| 2026-06-30 | $93,27 | -0,29 % | $93,11 | $95,02 | $92,88 | 1,06M |
| 2026-06-29 | $93,54 | -0,36 % | $93,97 | $94,61 | $91,39 | 798,30K |
| 2026-06-26 | $93,88 | -1,56 % | $93,38 | $94,61 | $92,17 | 2,05M |
| 2026-06-25 | $95,37 | -1,86 % | $98,51 | $100,17 | $94,00 | 1,35M |
| 2026-06-24 | $97,18 | -2,43 % | $99,76 | $99,82 | $95,25 | 2,64M |
| 2026-06-23 | $99,60 | -2,33 % | $98,47 | $100,90 | $97,74 | 1,61M |
| 2026-06-22 | $101,98 | +3,62 % | $99,53 | $104,64 | $97,46 | 2,32M |
| 2026-06-18 | $98,42 | +3,98 % | $96,40 | $98,45 | $93,68 | 2,49M |
| 2026-06-17 | $94,65 | -1,98 % | $98,47 | $98,49 | $94,54 | 932,30K |
| 2026-06-16 | $96,56 | -4,66 % | $100,48 | $101,11 | $96,21 | 1,02M |
| 2026-06-15 | $101,28 | +2,73 % | $100,77 | $101,60 | $98,33 | 850,10K |
| 2026-06-12 | $98,59 | +0,95 % | $96,96 | $99,08 | $95,96 | 710,20K |
| 2026-06-11 | $97,66 | +2,80 % | $95,68 | $97,98 | $95,06 | 1,26M |
| 2026-06-10 | $95,00 | -3,00 % | $97,64 | $98,44 | $94,91 | 1,43M |
| 2026-06-09 | $97,94 | -1,95 % | $100,43 | $101,90 | $93,91 | 1,53M |
| 2026-06-08 | $99,89 | +1,64 % | $100,85 | $103,40 | $98,63 | 1,86M |
| 2026-06-05 | $98,28 | -5,47 % | $102,82 | $102,82 | $97,61 | 1,00M |
| 2026-06-04 | $103,97 | -0,73 % | $103,00 | $106,22 | $102,80 | 893,40K |
| 2026-06-03 | $104,73 | +1,94 % | $103,01 | $106,21 | $101,66 | 1,06M |
| 2026-06-02 | $102,74 | +2,77 % | $101,99 | $105,16 | $100,65 | 2,02M |
| 2026-06-01 | $99,97 | -3,47 % | $102,90 | $102,91 | $99,35 | 1,11M |
| 2026-05-29 | $103,56 | -2,69 % | $107,92 | $108,42 | $103,05 | 1,81M |
| 2026-05-28 | $106,42 | +2,42 % | $104,07 | $107,15 | $102,86 | 1,29M |
| 2026-05-27 | $103,91 | -3,99 % | $108,50 | $109,49 | $102,89 | 1,35M |
| 2026-05-26 | $108,23 | +1,69 % | $107,26 | $109,03 | $104,51 | 1,38M |
| 2026-05-22 | $106,43 | +8,89 % | $98,75 | $106,46 | $98,26 | 1,50M |