Deutsche Märkte geschlossen
DAX
14.529,39 +39,09 (+0,27%) Euro Stoxx 50
3.977,90 -6,60 (-0,17%) Dow Jones 30
34.429,88 +34,87 (+0,10%) Gold
1.811,40 -3,80 (-0,21%) EUR/USD
1,0531 +0,0002 (+0,0211%) BTC-EUR
16.163,67 -62,72 (-0,39%)
Quotient Limited (QTNT)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Dez. 2022 | 0,7900 | 0,8000 | 0,7800 | 0,7900 | 0,7900 | 71.800 |
| 01. Dez. 2022 | 0,7700 | 0,8300 | 0,7600 | 0,8000 | 0,8000 | 122.000 |
| 30. Nov. 2022 | 0,7600 | 0,8900 | 0,7600 | 0,7600 | 0,7600 | 257.900 |
| 29. Nov. 2022 | 0,8200 | 0,8200 | 0,7600 | 0,7600 | 0,7600 | 126.400 |
| 28. Nov. 2022 | 0,8200 | 0,8400 | 0,7700 | 0,7800 | 0,7800 | 97.500 |
| 25. Nov. 2022 | 0,8900 | 0,9100 | 0,7700 | 0,8000 | 0,8000 | 216.000 |
| 23. Nov. 2022 | 0,8800 | 0,8900 | 0,8400 | 0,8700 | 0,8700 | 138.100 |
| 22. Nov. 2022 | 1,1700 | 1,2200 | 0,8200 | 0,8600 | 0,8600 | 443.800 |
| 21. Nov. 2022 | 1,1000 | 1,2400 | 1,0900 | 1,1100 | 1,1100 | 232.000 |
| 18. Nov. 2022 | 1,2800 | 1,2800 | 1,0400 | 1,0800 | 1,0800 | 436.000 |
| 17. Nov. 2022 | 1,4700 | 1,4700 | 1,2800 | 1,2800 | 1,2800 | 133.700 |
| 16. Nov. 2022 | 1,5200 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 46.400 |
| 15. Nov. 2022 | 1,6400 | 1,6700 | 1,3000 | 1,5100 | 1,5100 | 219.600 |
| 14. Nov. 2022 | 1,6200 | 1,6700 | 1,5600 | 1,6300 | 1,6300 | 70.000 |
| 11. Nov. 2022 | 1,7400 | 1,7400 | 1,5400 | 1,6000 | 1,6000 | 156.500 |
| 10. Nov. 2022 | 1,6400 | 1,7600 | 1,5800 | 1,7600 | 1,7600 | 83.300 |
| 09. Nov. 2022 | 1,7500 | 1,7500 | 1,5700 | 1,6000 | 1,6000 | 107.500 |
| 08. Nov. 2022 | 1,8700 | 1,8700 | 1,7400 | 1,7500 | 1,7500 | 152.400 |
| 07. Nov. 2022 | 1,9200 | 1,9300 | 1,7200 | 1,7300 | 1,7300 | 168.500 |
| 04. Nov. 2022 | 2,2400 | 2,2400 | 1,9000 | 1,9500 | 1,9500 | 173.500 |
| 03. Nov. 2022 | 2,3900 | 2,3900 | 2,0700 | 2,1600 | 2,1600 | 257.700 |
| 02. Nov. 2022 | 2,8000 | 3,2000 | 2,4000 | 2,4000 | 2,4000 | 421.823 |
| 01. Nov. 2022 | 3,6000 | 3,6000 | 2,8000 | 2,8000 | 2,8000 | 1.094.018 |
| 31. Okt. 2022 | 5,6000 | 5,6000 | 3,2000 | 3,2000 | 3,2000 | 466.888 |
| 28. Okt. 2022 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 23.695 |
| 27. Okt. 2022 | 5,2000 | 5,6000 | 5,2000 | 5,2000 | 5,2000 | 30.690 |
| 26. Okt. 2022 | 5,2000 | 5,6000 | 5,2000 | 5,2000 | 5,2000 | 71.005 |
| 25. Okt. 2022 | 5,2000 | 5,6000 | 5,2000 | 5,2000 | 5,2000 | 25.588 |
| 24. Okt. 2022 | 5,6000 | 5,6000 | 5,2000 | 5,2000 | 5,2000 | 31.328 |
| 21. Okt. 2022 | 5,2000 | 5,6000 | 5,2000 | 5,2000 | 5,2000 | 36.320 |
| 20. Okt. 2022 | 5,2000 | 5,6000 | 5,2000 | 5,2000 | 5,2000 | 25.788 |
| 19. Okt. 2022 | 5,6000 | 5,6000 | 5,2000 | 5,2000 | 5,2000 | 25.085 |
| 18. Okt. 2022 | 6,0000 | 6,0000 | 5,6000 | 5,6000 | 5,6000 | 71.005 |
| 17. Okt. 2022 | 6,0000 | 6,4000 | 5,6000 | 6,0000 | 6,0000 | 28.098 |
| 14. Okt. 2022 | 5,6000 | 6,0000 | 5,6000 | 6,0000 | 6,0000 | 17.433 |
| 13. Okt. 2022 | 5,6000 | 6,0000 | 5,6000 | 5,6000 | 5,6000 | 30.538 |
| 12. Okt. 2022 | 6,0000 | 6,0000 | 5,6000 | 6,0000 | 6,0000 | 19.213 |
| 11. Okt. 2022 | 5,6000 | 6,4000 | 5,6000 | 6,0000 | 6,0000 | 29.203 |
| 10. Okt. 2022 | 6,4000 | 6,4000 | 5,6000 | 5,6000 | 5,6000 | 34.175 |
| 07. Okt. 2022 | 6,0000 | 6,8000 | 6,0000 | 6,4000 | 6,4000 | 21.918 |
| 06. Okt. 2022 | 6,4000 | 6,8000 | 6,0000 | 6,4000 | 6,4000 | 32.500 |
| 05. Okt. 2022 | 6,8000 | 7,2000 | 6,0000 | 6,4000 | 6,4000 | 24.585 |
| 04. Okt. 2022 | 6,0000 | 6,8000 | 6,0000 | 6,8000 | 6,8000 | 24.605 |
| 03. Okt. 2022 | 5,6000 | 6,4000 | 5,6000 | 6,0000 | 6,0000 | 24.930 |
| 30. Sept. 2022 | 6,0000 | 6,4000 | 6,0000 | 6,0000 | 6,0000 | 17.705 |
| 29. Sept. 2022 | 6,4000 | 6,8000 | 6,0000 | 6,0000 | 6,0000 | 31.850 |
| 28. Sept. 2022 | 5,6000 | 6,8000 | 5,6000 | 6,8000 | 6,8000 | 30.753 |
| 27. Sept. 2022 | 6,0000 | 6,0000 | 5,6000 | 5,6000 | 5,6000 | 63.580 |
| 26. Sept. 2022 | 6,8000 | 7,2000 | 6,0000 | 6,0000 | 6,0000 | 49.578 |
| 23. Sept. 2022 | 7,2000 | 7,2000 | 6,8000 | 6,8000 | 6,8000 | 31.890 |
| 22. Sept. 2022 | 7,6000 | 7,6000 | 6,8000 | 7,2000 | 7,2000 | 33.228 |
| 21. Sept. 2022 | 8,0000 | 8,0000 | 7,2000 | 7,2000 | 7,2000 | 27.100 |
| 20. Sept. 2022 | 7,6000 | 8,0000 | 7,6000 | 7,6000 | 7,6000 | 29.315 |
| 19. Sept. 2022 | 8,4000 | 8,4000 | 7,6000 | 7,6000 | 7,6000 | 48.073 |
| 16. Sept. 2022 | 9,2000 | 9,6000 | 8,0000 | 8,4000 | 8,4000 | 287.910 |
| 15. Sept. 2022 | 8,0000 | 8,4000 | 7,6000 | 8,4000 | 8,4000 | 210.193 |
| 14. Sept. 2022 | 7,6000 | 7,6000 | 7,2000 | 7,2000 | 7,2000 | 31.198 |
| 13. Sept. 2022 | 7,6000 | 7,6000 | 7,2000 | 7,6000 | 7,6000 | 41.623 |
| 12. Sept. 2022 | 7,2000 | 8,0000 | 7,2000 | 7,6000 | 7,6000 | 73.175 |
| 09. Sept. 2022 | 7,6000 | 8,8000 | 6,8000 | 7,6000 | 7,6000 | 590.303 |
| 08. Sept. 2022 | 7,2000 | 7,2000 | 6,8000 | 7,2000 | 7,2000 | 57.758 |
| 07. Sept. 2022 | 6,4000 | 7,2000 | 6,4000 | 6,8000 | 6,8000 | 62.358 |
| 06. Sept. 2022 | 7,2000 | 7,2000 | 6,4000 | 6,4000 | 6,4000 | 72.398 |
| 02. Sept. 2022 | 7,2000 | 7,6000 | 6,8000 | 6,8000 | 6,8000 | 46.655 |
| 01. Sept. 2022 | 7,6000 | 7,6000 | 7,2000 | 7,2000 | 7,2000 | 48.533 |
| 31. Aug. 2022 | 7,6000 | 8,0000 | 7,6000 | 7,6000 | 7,6000 | 36.630 |
| 30. Aug. 2022 | 8,0000 | 8,0000 | 7,6000 | 8,0000 | 8,0000 | 26.528 |
| 29. Aug. 2022 | 8,4000 | 8,4000 | 8,0000 | 8,0000 | 8,0000 | 35.595 |
| 26. Aug. 2022 | 8,8000 | 8,8000 | 8,4000 | 8,4000 | 8,4000 | 41.638 |
| 25. Aug. 2022 | 8,4000 | 9,2000 | 8,0000 | 8,8000 | 8,8000 | 60.088 |
| 24. Aug. 2022 | 8,8000 | 8,8000 | 8,0000 | 8,4000 | 8,4000 | 77.455 |
| 23. Aug. 2022 | 10,0000 | 10,0000 | 8,0000 | 8,8000 | 8,8000 | 729.880 |
| 22. Aug. 2022 | 8,4000 | 8,4000 | 7,6000 | 7,6000 | 7,6000 | 26.200 |
| 19. Aug. 2022 | 8,0000 | 8,4000 | 8,0000 | 8,0000 | 8,0000 | 38.103 |
| 18. Aug. 2022 | 8,8000 | 8,8000 | 8,4000 | 8,4000 | 8,4000 | 50.450 |
| 17. Aug. 2022 | 9,6000 | 9,6000 | 8,8000 | 8,8000 | 8,8000 | 46.993 |
| 16. Aug. 2022 | 10,0000 | 10,0000 | 9,2000 | 9,6000 | 9,6000 | 29.468 |
| 15. Aug. 2022 | 10,0000 | 10,0000 | 9,6000 | 10,0000 | 10,0000 | 20.308 |
| 12. Aug. 2022 | 10,4000 | 10,4000 | 9,6000 | 9,6000 | 9,6000 | 29.175 |
| 11. Aug. 2022 | 10,0000 | 10,4000 | 9,6000 | 10,4000 | 10,4000 | 35.563 |
| 10. Aug. 2022 | 9,6000 | 9,6000 | 9,2000 | 9,6000 | 9,6000 | 43.598 |
| 09. Aug. 2022 | 9,2000 | 10,0000 | 9,2000 | 9,6000 | 9,6000 | 81.880 |
| 08. Aug. 2022 | 10,4000 | 12,4000 | 10,0000 | 11,2000 | 11,2000 | 67.203 |
| 05. Aug. 2022 | 10,4000 | 10,4000 | 10,0000 | 10,0000 | 10,0000 | 24.998 |
| 04. Aug. 2022 | 10,0000 | 10,4000 | 10,0000 | 10,0000 | 10,0000 | 21.038 |
| 03. Aug. 2022 | 10,0000 | 10,4000 | 10,0000 | 10,0000 | 10,0000 | 46.573 |
| 02. Aug. 2022 | 10,4000 | 10,4000 | 10,0000 | 10,4000 | 10,4000 | 31.458 |
| 01. Aug. 2022 | 10,4000 | 10,4000 | 10,0000 | 10,4000 | 10,4000 | 18.580 |
| 29. Juli 2022 | 10,4000 | 10,4000 | 9,6000 | 10,4000 | 10,4000 | 24.745 |
| 28. Juli 2022 | 10,4000 | 10,8000 | 9,6000 | 10,0000 | 10,0000 | 40.383 |
| 27. Juli 2022 | 10,8000 | 10,8000 | 10,0000 | 10,0000 | 10,0000 | 35.450 |
| 26. Juli 2022 | 10,4000 | 10,8000 | 10,0000 | 10,4000 | 10,4000 | 60.403 |
| 25. Juli 2022 | 11,2000 | 11,6000 | 10,0000 | 10,4000 | 10,4000 | 26.605 |
| 22. Juli 2022 | 11,2000 | 11,2000 | 10,0000 | 10,4000 | 10,4000 | 29.800 |
| 21. Juli 2022 | 10,4000 | 11,2000 | 10,4000 | 11,2000 | 11,2000 | 23.660 |
| 20. Juli 2022 | 10,4000 | 10,8000 | 10,4000 | 10,8000 | 10,8000 | 50.733 |
| 19. Juli 2022 | 10,0000 | 10,4000 | 10,0000 | 10,4000 | 10,4000 | 59.000 |
| 18. Juli 2022 | 10,8000 | 11,2000 | 10,0000 | 10,4000 | 10,4000 | 98.420 |
| 15. Juli 2022 | 12,0000 | 12,4000 | 11,2000 | 11,2000 | 11,2000 | 30.183 |
| 14. Juli 2022 | 12,0000 | 12,0000 | 11,2000 | 12,0000 | 12,0000 | 51.908 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
