Deutsche Märkte geschlossen

Quotient Limited (QTNT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
0,7900-0,0080 (-1,00%)
Börsenschluss: 04:00PM EST
0,8160 +0,03 (+3,29%)
Nachbörse: 06:47PM EST
Zeitraum:
04. Dez. 2021 - 04. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 20220,79000,80000,78000,79000,790071.800
01. Dez. 20220,77000,83000,76000,80000,8000122.000
30. Nov. 20220,76000,89000,76000,76000,7600257.900
29. Nov. 20220,82000,82000,76000,76000,7600126.400
28. Nov. 20220,82000,84000,77000,78000,780097.500
25. Nov. 20220,89000,91000,77000,80000,8000216.000
23. Nov. 20220,88000,89000,84000,87000,8700138.100
22. Nov. 20221,17001,22000,82000,86000,8600443.800
21. Nov. 20221,10001,24001,09001,11001,1100232.000
18. Nov. 20221,28001,28001,04001,08001,0800436.000
17. Nov. 20221,47001,47001,28001,28001,2800133.700
16. Nov. 20221,52001,56001,50001,50001,500046.400
15. Nov. 20221,64001,67001,30001,51001,5100219.600
14. Nov. 20221,62001,67001,56001,63001,630070.000
11. Nov. 20221,74001,74001,54001,60001,6000156.500
10. Nov. 20221,64001,76001,58001,76001,760083.300
09. Nov. 20221,75001,75001,57001,60001,6000107.500
08. Nov. 20221,87001,87001,74001,75001,7500152.400
07. Nov. 20221,92001,93001,72001,73001,7300168.500
04. Nov. 20222,24002,24001,90001,95001,9500173.500
03. Nov. 20222,39002,39002,07002,16002,1600257.700
02. Nov. 20222,80003,20002,40002,40002,4000421.823
01. Nov. 20223,60003,60002,80002,80002,80001.094.018
31. Okt. 20225,60005,60003,20003,20003,2000466.888
28. Okt. 20225,20005,20005,20005,20005,200023.695
27. Okt. 20225,20005,60005,20005,20005,200030.690
26. Okt. 20225,20005,60005,20005,20005,200071.005
25. Okt. 20225,20005,60005,20005,20005,200025.588
24. Okt. 20225,60005,60005,20005,20005,200031.328
21. Okt. 20225,20005,60005,20005,20005,200036.320
20. Okt. 20225,20005,60005,20005,20005,200025.788
19. Okt. 20225,60005,60005,20005,20005,200025.085
18. Okt. 20226,00006,00005,60005,60005,600071.005
17. Okt. 20226,00006,40005,60006,00006,000028.098
14. Okt. 20225,60006,00005,60006,00006,000017.433
13. Okt. 20225,60006,00005,60005,60005,600030.538
12. Okt. 20226,00006,00005,60006,00006,000019.213
11. Okt. 20225,60006,40005,60006,00006,000029.203
10. Okt. 20226,40006,40005,60005,60005,600034.175
07. Okt. 20226,00006,80006,00006,40006,400021.918
06. Okt. 20226,40006,80006,00006,40006,400032.500
05. Okt. 20226,80007,20006,00006,40006,400024.585
04. Okt. 20226,00006,80006,00006,80006,800024.605
03. Okt. 20225,60006,40005,60006,00006,000024.930
30. Sept. 20226,00006,40006,00006,00006,000017.705
29. Sept. 20226,40006,80006,00006,00006,000031.850
28. Sept. 20225,60006,80005,60006,80006,800030.753
27. Sept. 20226,00006,00005,60005,60005,600063.580
26. Sept. 20226,80007,20006,00006,00006,000049.578
23. Sept. 20227,20007,20006,80006,80006,800031.890
22. Sept. 20227,60007,60006,80007,20007,200033.228
21. Sept. 20228,00008,00007,20007,20007,200027.100
20. Sept. 20227,60008,00007,60007,60007,600029.315
19. Sept. 20228,40008,40007,60007,60007,600048.073
16. Sept. 20229,20009,60008,00008,40008,4000287.910
15. Sept. 20228,00008,40007,60008,40008,4000210.193
14. Sept. 20227,60007,60007,20007,20007,200031.198
13. Sept. 20227,60007,60007,20007,60007,600041.623
12. Sept. 20227,20008,00007,20007,60007,600073.175
09. Sept. 20227,60008,80006,80007,60007,6000590.303
08. Sept. 20227,20007,20006,80007,20007,200057.758
07. Sept. 20226,40007,20006,40006,80006,800062.358
06. Sept. 20227,20007,20006,40006,40006,400072.398
02. Sept. 20227,20007,60006,80006,80006,800046.655
01. Sept. 20227,60007,60007,20007,20007,200048.533
31. Aug. 20227,60008,00007,60007,60007,600036.630
30. Aug. 20228,00008,00007,60008,00008,000026.528
29. Aug. 20228,40008,40008,00008,00008,000035.595
26. Aug. 20228,80008,80008,40008,40008,400041.638
25. Aug. 20228,40009,20008,00008,80008,800060.088
24. Aug. 20228,80008,80008,00008,40008,400077.455
23. Aug. 202210,000010,00008,00008,80008,8000729.880
22. Aug. 20228,40008,40007,60007,60007,600026.200
19. Aug. 20228,00008,40008,00008,00008,000038.103
18. Aug. 20228,80008,80008,40008,40008,400050.450
17. Aug. 20229,60009,60008,80008,80008,800046.993
16. Aug. 202210,000010,00009,20009,60009,600029.468
15. Aug. 202210,000010,00009,600010,000010,000020.308
12. Aug. 202210,400010,40009,60009,60009,600029.175
11. Aug. 202210,000010,40009,600010,400010,400035.563
10. Aug. 20229,60009,60009,20009,60009,600043.598
09. Aug. 20229,200010,00009,20009,60009,600081.880
08. Aug. 202210,400012,400010,000011,200011,200067.203
05. Aug. 202210,400010,400010,000010,000010,000024.998
04. Aug. 202210,000010,400010,000010,000010,000021.038
03. Aug. 202210,000010,400010,000010,000010,000046.573
02. Aug. 202210,400010,400010,000010,400010,400031.458
01. Aug. 202210,400010,400010,000010,400010,400018.580
29. Juli 202210,400010,40009,600010,400010,400024.745
28. Juli 202210,400010,80009,600010,000010,000040.383
27. Juli 202210,800010,800010,000010,000010,000035.450
26. Juli 202210,400010,800010,000010,400010,400060.403
25. Juli 202211,200011,600010,000010,400010,400026.605
22. Juli 202211,200011,200010,000010,400010,400029.800
21. Juli 202210,400011,200010,400011,200011,200023.660
20. Juli 202210,400010,800010,400010,800010,800050.733
19. Juli 202210,000010,400010,000010,400010,400059.000
18. Juli 202210,800011,200010,000010,400010,400098.420
15. Juli 202212,000012,400011,200011,200011,200030.183
14. Juli 202212,000012,000011,200012,000012,000051.908
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...