6.10
price up icon1.16%   0.07
after-market Handel nachbörslich: 6.14 0.04 +0.66%
loading

Quicklogic Corp-Aktien (QUIK) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-03 $6.36 $6.01 $0.3505 264,061.0 +1.16%
2025-10-02 $6.37 $5.96 $0.4095 340,703.0 -2.27%
2025-10-01 $6.19 $5.90 $0.2899 294,327.0 +1.82%
2025-09-30 $6.23 $5.86 $0.3713 104,543.0 +2.54%
2025-09-29 $6.08 $5.88 $0.2011 79,376.0 -3.43%
2025-09-26 $6.16 $6.02 $0.135 90,923.0 +1.16%
2025-09-25 $6.20 $5.73 $0.47 116,790.0 +1.17%
2025-09-24 $6.23 $5.94 $0.29 117,069.0 -1.81%
2025-09-23 $6.43 $6.00 $0.4277 186,232.0 -2.87%
2025-09-22 $6.30 $5.71 $0.5851 260,124.0 +7.92%
2025-09-19 $6.20 $5.61 $0.59 396,922.0 -3.97%
2025-09-18 $6.14 $5.65 $0.49 257,446.0 +9.40%
2025-09-17 $5.83 $5.28 $0.546 184,403.0 -5.47%
2025-09-16 $5.85 $5.60 $0.25 75,355.0 +3.45%
2025-09-15 $5.80 $5.59 $0.21 67,282.0 +0.62%
2025-09-12 $5.65 $5.47 $0.18 80,413.0 +2.18%
2025-09-11 $5.56 $5.29 $0.27 53,267.0 +4.36%
2025-09-10 $5.44 $5.25 $0.19 78,376.0 -2.59%
2025-09-09 $5.41 $5.04 $0.37 122,128.0 +6.71%
2025-09-08 $5.26 $5.00 $0.26 75,435.0 -1.36%
2025-09-05 $5.25 $5.11 $0.14 68,093.0 +0.39%

Quicklogic Corp-Aktien (QUIK) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Quicklogic Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der QUIK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Quicklogic Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Quicklogic Corp-Aktien (QUIK) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10 $6.37 $5.90 $0.47 1,163,152.0 +0.66%
2025-09 $6.43 $4.80 $1.63 2,964,866.0 +18.13%
2025-08 $6.64 $5.10 $1.54 4,708,060.0 -19.09%
2025-07 $7.24 $5.72 $1.52 3,870,457.0 +2.92%
2025-06 $6.80 $5.10 $1.70 5,452,669.0 +18.92%
2025-05 $6.85 $4.95 $1.90 2,747,997.0 -9.28%
2025-04 $5.81 $4.26 $1.55 2,838,107.0 +11.74%
2025-03 $6.45 $5.05 $1.40 3,158,701.0 -16.91%
2025-02 $8.61 $5.92 $2.69 5,494,043.0 -25.09%
2025-01 $13.08 $7.92 $5.16 4,948,959.0 -27.35%

Quicklogic Corp-Aktien (QUIK) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $13.36 $7.11 $6.25 5,013,192.0 +53.47%
2024-11 $8.37 $6.75 $1.62 3,212,651.0 +2.83%
2024-10 $9.15 $7.26 $1.89 2,714,609.0 -3.26%
2024-09 $8.27 $7.01 $1.26 2,774,807.0 -8.69%
2024-08 $10.72 $7.62 $3.10 4,975,948.0 -22.22%
2024-07 $12.94 $10.05 $2.89 3,685,949.0 +3.95%
2024-06 $13.26 $10.02 $3.24 5,727,372.0 -19.77%
2024-05 $15.43 $11.30 $4.13 6,220,279.0 -16.24%
2024-04 $16.42 $11.44 $4.98 6,936,617.0 -3.56%
2024-03 $20.75 $14.91 $5.84 7,885,522.0 +7.44%
2024-02 $16.20 $11.04 $5.16 3,696,801.0 +31.22%
2024-01 $15.89 $11.14 $4.75 3,784,558.0 -17.97%

Quicklogic Corp-Aktien (QUIK) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $14.83 $10.51 $4.32 2,727,215.0 +26.11%
2023-11 $13.63 $9.00 $4.63 2,201,287.0 +17.41%
2023-10 $10.10 $8.35 $1.75 810,060.0 +8.84%
2023-09 $8.97 $8.01 $0.96 609,113.0 +2.63%
2023-08 $9.13 $7.05 $2.08 1,146,122.0 +2.07%
2023-07 $9.61 $8.02 $1.59 1,054,073.0 -10.66%
2023-06 $9.70 $5.81 $3.89 1,479,664.0 +53.29%
2023-05 $6.24 $5.09 $1.15 374,195.0 +8.21%
2023-04 $6.30 $5.37 $0.9277 192,570.0 -6.73%
2023-03 $6.00 $5.02 $0.98 408,474.0 +4.39%
2023-02 $6.25 $5.52 $0.7296 256,590.0 -5.17%
2023-01 $6.43 $5.00 $1.43 278,369.0 +16.73%
semiconductors ADI
$241.99
price up icon 0.13%
$36.83
price down icon 1.26%
semiconductors ARM
$152.64
price up icon 0.33%
semiconductors TXN
$180.32
price down icon 1.10%
$169.18
price up icon 0.20%
semiconductors MU
$187.83
price up icon 2.22%
Kapitalisierung:     |  Volumen (24h):