Qorvo Inc

QRVO
🏛️ Vereinigtes Königreich →
92.42
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 93.00 93.31 92.29 92.42 0.0M
2025-09-25 92.37 92.81 91.15 92.09 0.0M
2025-09-24 96.08 96.08 94.31 95.29 0.0M
2025-09-23 96.55 97.00 93.96 94.08 0.0M
2025-09-22 92.00 96.85 92.00 96.33 0.0M
2025-09-19 89.93 90.00 88.47 89.00 0.0M
2025-09-18 88.94 90.22 88.82 89.61 0.0M
2025-09-17 86.00 88.03 86.00 87.95 0.0M
2025-09-16 87.19 87.77 86.39 86.66 0.0M
2025-09-15 87.36 88.19 86.49 87.01 0.0M
2025-09-12 86.51 87.64 86.26 86.39 0.0M
2025-09-11 89.43 89.43 86.78 87.36 0.0M
2025-09-10 86.87 89.41 85.61 87.99 0.0M
2025-09-09 91.38 92.26 91.38 92.26 0.0M
2025-09-08 91.93 92.46 88.88 90.76 0.0M
2025-09-05 92.54 94.05 92.22 93.00 0.0M
2025-09-04 90.82 91.21 89.78 91.01 0.0M
2025-09-03 89.68 90.78 89.68 90.41 0.0M
2025-09-02 90.56 90.56 88.31 89.06 0.0M
2025-08-29 91.62 92.00 90.66 91.62 0.0M
2025-08-28 90.99 92.50 90.99 90.99 0.0M
2025-08-27 92.37 93.99 92.00 92.37 0.0M
2025-08-26 92.36 93.06 92.00 92.36 0.0M
2025-08-25 92.04 92.84 91.81 92.04 0.0M
2025-08-22 93.34 93.63 89.21 93.34 0.0M
2025-08-21 88.88 88.96 88.37 88.88 0.0M
2025-08-20 87.96 89.72 87.70 87.96 0.0M
2025-08-19 89.79 90.00 89.50 89.79 0.0M
2025-08-18 88.95 89.69 88.88 88.95 0.0M
2025-08-15 89.49 90.09 89.49 89.49 0.0M
2025-08-14 88.93 89.67 88.58 88.93 0.0M
2025-08-13 90.27 90.88 89.98 90.27 0.0M
2025-08-12 89.78 89.78 87.00 89.78 0.0M
2025-08-11 87.86 88.90 87.49 87.86 0.0M
2025-08-08 89.14 89.15 87.55 89.14 0.0M
2025-08-07 85.73 86.61 84.75 85.73 0.0M
2025-08-06 83.97 84.26 83.97 83.97 0.0M
2025-08-05 84.80 86.70 84.37 84.80 0.0M
2025-08-04 84.44 85.08 84.33 84.44 0.0M
2025-08-01 82.49 84.86 82.00 82.49 0.0M
2025-07-31 83.36 86.00 83.36 83.36 0.0M
2025-07-30 85.43 93.70 81.70 85.43 0.0M
2025-07-29 84.03 85.28 84.03 84.03 0.0M
2025-07-28 84.99 86.41 84.36 84.99 0.0M
2025-07-25 85.37 86.18 84.78 85.37 0.0M
2025-07-24 87.39 88.15 86.50 87.39 0.0M
2025-07-23 88.11 88.49 87.46 88.11 0.0M
2025-07-22 88.11 88.80 86.86 88.11 0.0M
2025-07-21 88.97 90.63 88.97 88.97 0.0M
2025-07-18 88.64 89.00 88.63 88.64 0.0M
2025-07-17 88.85 88.85 88.00 88.85 0.0M
2025-07-16 87.27 87.71 86.81 87.27 0.0M
2025-07-15 87.66 89.09 87.66 87.66 0.0M
2025-07-14 86.77 87.80 86.43 86.77 0.0M
2025-07-11 88.29 89.46 88.00 88.29 0.0M
2025-07-10 90.44 91.08 89.06 90.44 0.0M
2025-07-09 89.73 89.74 88.10 89.73 0.0M
2025-07-08 89.40 89.57 87.33 89.40 0.0M
2025-07-07 89.17 89.71 86.83 89.17 0.0M
2025-07-03 88.37 88.96 88.00 88.37 0.0M
2025-07-02 86.37 87.39 86.00 86.37 0.0M
2025-07-01 86.54 87.17 84.23 86.54 0.0M
2025-06-30 83.94 84.61 83.34 83.94 0.0M
2025-06-27 83.86 84.31 83.42 83.86 0.0M
2025-06-26 82.57 83.23 82.57 82.57 0.0M
2025-06-25 82.05 82.78 81.45 82.05 0.0M
2025-06-24 82.50 82.71 81.87 82.50 0.0M
2025-06-23 80.22 80.95 77.88 80.22 0.0M
2025-06-20 78.33 80.70 78.33 78.33 0.0M
2025-06-18 80.79 80.87 80.38 80.79 0.0M
2025-06-17 80.35 81.42 80.00 80.35 0.0M
2025-06-16 80.42 80.46 79.89 80.42 0.0M
2025-06-13 80.41 81.00 79.89 80.41 0.0M
2025-06-12 81.81 82.43 81.06 81.81 0.0M
2025-06-11 82.92 84.77 82.69 82.92 0.0M
2025-06-10 82.99 83.09 81.82 82.99 0.0M
2025-06-09 81.91 81.91 78.88 81.91 0.0M
2025-06-06 79.10 79.36 79.10 79.10 0.0M
2025-06-05 79.48 80.34 78.65 79.48 0.0M
2025-06-04 79.68 80.19 79.20 79.68 0.0M
2025-06-03 78.50 78.66 76.01 78.50 0.0M
2025-06-02 75.78 76.72 75.00 75.78 0.0M
2025-05-30 74.88 75.52 74.29 74.88 0.0M
2025-05-29 76.22 76.95 76.22 76.22 0.0M
2025-05-28 76.86 77.58 76.52 76.86 0.0M
2025-05-27 76.45 77.05 76.03 76.45 0.0M
2025-05-23 74.10 74.42 73.41 74.10 0.0M
2025-05-22 76.76 76.76 75.87 76.76 0.0M
2025-05-21 76.62 78.58 76.62 76.62 0.0M
2025-05-20 78.38 78.38 77.66 78.38 0.0M
2025-05-19 78.89 78.89 77.15 78.89 0.0M
2025-05-16 79.24 79.44 77.86 79.24 0.0M
2025-05-15 78.36 79.09 77.60 78.36 0.0M
2025-05-14 78.76 79.05 78.11 78.76 0.0M
2025-05-13 78.66 78.80 78.28 78.66 0.0M
2025-05-12 78.49 78.54 77.03 78.49 0.0M
2025-05-09 72.12 72.12 71.91 72.12 0.0M
2025-05-08 73.88 74.13 71.64 73.88 0.0M
2025-05-07 69.50 70.81 69.50 69.50 0.0M
2025-05-06 69.32 70.57 69.09 69.32 0.0M
2025-05-05 70.36 71.13 69.80 70.36 0.0M
2025-05-02 71.58 72.61 71.24 71.58 0.0M
2025-05-01 71.15 72.57 69.93 71.15 0.0M
2025-04-30 68.87 70.34 67.83 68.87 0.0M
2025-04-29 62.86 63.84 62.57 62.86 0.0M
2025-04-28 62.74 64.76 62.58 62.74 0.0M
2025-04-25 63.92 64.18 62.38 63.92 0.0M
2025-04-24 63.36 63.36 62.54 63.36 0.0M
2025-04-23 62.47 62.49 61.91 62.47 0.0M
2025-04-22 58.42 59.85 58.06 58.42 0.0M
2025-04-17 57.53 57.53 57.08 57.53 0.0M
2025-04-16 55.78 57.39 55.78 55.78 0.0M
2025-04-15 57.87 59.49 57.86 57.87 0.0M
2025-04-14 58.61 59.44 58.06 58.61 0.0M
2025-04-11 55.93 55.93 52.98 55.93 0.0M
2025-04-10 54.39 59.47 53.60 54.39 0.0M
2025-04-09 59.27 59.27 48.90 59.27 0.0M
2025-04-08 53.76 58.74 53.76 53.76 0.0M
2025-04-07 53.67 59.35 53.67 53.67 0.0M
2025-04-04 57.48 58.55 55.02 57.48 0.0M
2025-04-03 61.64 69.66 61.63 61.64 0.0M
2025-04-02 72.63 73.31 71.05 72.63 0.0M
2025-04-01 72.46 72.46 70.94 72.46 0.0M
2025-03-31 71.54 71.54 69.67 71.54 0.0M
2025-03-28 72.23 73.66 71.64 72.23 0.0M
2025-03-27 73.56 74.74 72.82 73.56 0.0M
2025-03-26 75.56 75.95 74.74 75.56 0.0M
2025-03-25 75.04 75.31 72.37 75.04 0.0M
2025-03-24 73.14 74.89 73.14 73.14 0.0M
2025-03-21 72.82 72.82 71.41 72.82 0.0M
2025-03-20 72.08 72.60 71.00 72.08 0.0M
2025-03-19 72.29 72.46 71.85 72.29 0.0M
2025-03-18 72.14 72.57 72.00 72.14 0.0M
2025-03-17 73.02 73.02 71.19 73.02 0.0M
2025-03-14 71.51 71.51 69.87 71.51 0.0M
2025-03-13 68.72 69.77 67.35 68.72 0.0M
2025-03-12 69.97 71.84 69.52 69.97 0.0M
2025-03-11 71.84 74.65 69.98 71.84 0.0M
2025-03-10 75.77 75.95 73.12 75.77 0.0M
2025-03-07 73.89 75.17 71.73 73.89 0.0M
2025-03-06 70.75 71.36 69.58 70.75 0.0M
2025-03-05 69.84 70.52 69.28 69.84 0.0M
2025-03-04 69.03 69.11 68.68 69.03 0.0M
2025-03-03 71.16 73.74 71.16 71.16 0.0M
2025-02-28 71.76 72.81 70.00 71.76 0.0M
2025-02-27 72.91 75.37 72.91 72.91 0.0M
2025-02-26 75.13 76.19 74.96 75.13 0.0M
2025-02-25 75.24 76.84 74.86 75.24 0.0M
2025-02-24 74.90 77.00 74.90 74.90 0.0M
2025-02-21 76.11 77.90 75.22 76.11 0.0M
2025-02-20 77.50 79.90 77.50 77.50 0.0M
2025-02-19 78.78 78.78 77.36 78.78 0.0M
2025-02-18 77.06 77.58 76.50 77.06 0.0M
2025-02-14 76.47 77.95 76.17 76.47 0.0M
2025-02-13 76.91 77.04 76.26 76.91 0.0M
2025-02-12 77.10 77.10 75.26 77.10 0.0M
2025-02-11 76.48 77.30 76.48 76.48 0.0M
2025-02-10 76.85 77.70 76.25 76.85 0.0M
2025-02-07 76.84 78.93 76.84 76.84 0.0M
2025-02-06 79.39 80.84 76.50 79.39 0.0M
2025-02-05 82.41 82.70 81.31 82.41 0.0M
2025-02-04 82.91 83.05 81.10 82.91 0.0M
2025-02-03 81.01 83.52 80.35 81.01 0.0M
2025-01-31 82.68 84.93 82.44 82.68 0.0M
2025-01-30 83.43 84.78 82.72 83.43 0.0M
2025-01-29 85.81 88.19 81.60 85.81 0.0M
2025-01-28 86.10 88.93 85.70 86.10 0.0M
2025-01-27 87.87 91.72 85.56 87.87 0.0M
2025-01-24 88.65 91.33 88.50 88.65 0.0M
2025-01-23 90.21 90.46 86.78 90.21 0.0M
2025-01-22 87.06 89.00 86.86 87.06 0.0M
2025-01-21 88.96 89.02 85.30 88.96 0.0M
2025-01-17 83.22 83.80 77.65 83.22 0.0M
2025-01-16 74.03 75.58 73.49 74.03 0.0M
2025-01-15 74.75 74.88 73.61 74.75 0.0M
2025-01-14 72.76 72.99 72.24 72.76 0.0M
2025-01-13 71.87 71.87 70.52 71.87 0.0M
2025-01-10 72.10 72.75 71.20 72.10 0.0M
2025-01-08 72.94 74.00 72.00 72.94 0.0M
2025-01-07 73.40 73.51 72.68 73.40 0.0M
2025-01-06 72.36 72.87 71.06 72.36 0.0M
2025-01-03 70.64 70.64 69.39 70.64 0.0M
2025-01-02 69.67 70.96 69.38 69.67 0.0M