Deutsche Märkte schließen in 7 Stunden 40 Minuten

Quotient Limited (QTNT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1,7500-0,1700 (-8,85%)
Börsenschluss: 04:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Jan. 20221,85001,85001,65001,75001,75002.051.800
21. Jan. 20221,90001,98001,88001,92001,9200496.800
20. Jan. 20222,09002,17001,90001,94001,9400505.000
19. Jan. 20221,96002,10001,95002,05002,0500454.300
18. Jan. 20222,04002,09001,94001,95001,9500436.800
14. Jan. 20222,07002,14001,98002,10002,1000545.600
13. Jan. 20222,10002,11002,04002,05002,0500458.500
12. Jan. 20222,20002,22002,10002,10002,1000340.200
11. Jan. 20222,24002,28002,16002,18002,1800328.500
10. Jan. 20222,16002,21002,07002,20002,2000317.400
07. Jan. 20222,17002,24002,13002,20002,2000361.600
06. Jan. 20222,21002,23002,13002,17002,1700306.500
05. Jan. 20222,26002,32002,19002,21002,2100551.300
04. Jan. 20222,35002,37002,28002,29002,2900319.800
03. Jan. 20222,57002,61002,33002,38002,3800636.900
31. Dez. 20212,46002,63002,40002,59002,5900700.000
30. Dez. 20212,43002,57002,40002,42002,4200550.700
29. Dez. 20212,36002,45002,33002,44002,4400328.300
28. Dez. 20212,36002,50002,33002,39002,3900472.900
27. Dez. 20212,52002,52002,35002,37002,3700347.500
23. Dez. 20212,31002,52002,29002,49002,4900614.300
22. Dez. 20212,28002,38002,20002,29002,2900629.600
21. Dez. 20212,67002,80002,30002,31002,31001.303.400
20. Dez. 20212,30002,74002,29002,70002,70001.701.200
17. Dez. 20212,11002,28002,05002,26002,2600837.600
16. Dez. 20212,05002,12002,00002,12002,1200762.700
15. Dez. 20211,88001,97001,69001,95001,95001.149.200
14. Dez. 20211,95002,01001,89001,89001,8900828.200
13. Dez. 20212,05002,05001,92001,96001,9600892.800
10. Dez. 20212,14002,25002,02002,02002,0200530.500
09. Dez. 20212,24002,40002,13002,14002,1400697.300
08. Dez. 20212,10002,35002,09002,25002,25003.149.000
07. Dez. 20212,17002,29002,13002,13002,1300813.100
06. Dez. 20212,05002,18001,99002,17002,1700622.200
03. Dez. 20212,39002,59002,12002,13002,13003.175.100
02. Dez. 20212,27002,41002,27002,36002,3600463.800
01. Dez. 20212,18002,49002,13002,31002,31001.299.900
30. Nov. 20212,07002,22002,07002,12002,12002.637.300
29. Nov. 20212,10002,20002,07002,08002,0800428.300
26. Nov. 20212,27002,27002,11002,12002,1200456.000
24. Nov. 20212,06002,30002,05002,27002,2700884.400
23. Nov. 20211,96002,06001,88002,06002,0600680.500
22. Nov. 20212,05002,05001,94001,97001,9700658.600
19. Nov. 20212,08002,09002,00002,04002,0400438.600
18. Nov. 20212,16002,19002,01002,08002,0800697.200
17. Nov. 20212,10002,32002,10002,14002,14001.145.300
16. Nov. 20212,09002,29001,96002,12002,1200844.500
15. Nov. 20212,09002,12002,03002,07002,0700434.400
12. Nov. 20212,10002,17002,09002,11002,1100404.200
11. Nov. 20212,10002,13002,05002,09002,0900449.100
10. Nov. 20212,19002,20002,10002,13002,1300356.200
09. Nov. 20212,53002,53002,13002,21002,2100529.600
08. Nov. 20212,18002,27002,12002,22002,2200440.000
05. Nov. 20212,20002,21002,11002,17002,1700408.500
04. Nov. 20212,24002,28002,13002,17002,1700504.400
03. Nov. 20212,30002,31002,21002,24002,2400644.400
02. Nov. 20212,46002,55002,27002,30002,3000562.900
01. Nov. 20212,57002,64002,43002,45002,4500724.800
29. Okt. 20212,34002,58002,31002,53002,53001.275.800
28. Okt. 20212,24002,38002,22002,33002,3300551.900
27. Okt. 20212,35002,37002,13002,25002,25001.510.800
26. Okt. 20212,58002,67002,34002,37002,37001.331.800
25. Okt. 20212,81002,81002,52002,57002,57001.099.800
22. Okt. 20212,79002,94002,73002,77002,77001.845.000
21. Okt. 20212,63002,89002,59002,78002,78002.367.700
20. Okt. 20212,79002,79002,64002,65002,6500509.000
19. Okt. 20212,90002,94002,76002,77002,7700338.300
18. Okt. 20212,96002,97002,86002,89002,8900383.300
15. Okt. 20213,05003,05002,96002,96002,9600318.600
14. Okt. 20212,98003,07002,96002,97002,9700385.700
13. Okt. 20212,93003,05002,92003,03003,0300265.400
12. Okt. 20212,85003,01002,81002,94002,9400406.600
11. Okt. 20213,10003,12002,84002,85002,8500416.800
08. Okt. 20213,09003,15003,04003,08003,0800453.400
07. Okt. 20213,05003,19003,00003,12003,12001.631.100
06. Okt. 20212,94003,13002,89003,05003,0500848.100
05. Okt. 20212,95003,02002,78002,95002,9500846.700
04. Okt. 20212,67002,93002,60002,91002,9100759.300
01. Okt. 20212,35002,85002,35002,72002,72002.366.500
30. Sept. 20212,35002,37002,32002,34002,3400304.100
29. Sept. 20212,40002,41002,34002,36002,3600316.400
28. Sept. 20212,52002,56002,35002,36002,3600834.100
27. Sept. 20212,57002,59002,53002,55002,5500342.500
24. Sept. 20212,74002,74002,47002,58002,58001.187.800
23. Sept. 20212,66002,79002,65002,75002,7500706.300
22. Sept. 20212,73002,77002,64002,65002,6500487.500
21. Sept. 20212,71002,79002,65002,72002,7200365.300
20. Sept. 20212,81002,89002,61002,70002,7000753.200
17. Sept. 20212,85003,04002,79002,90002,90002.531.900
16. Sept. 20212,78002,87002,63002,84002,8400353.200
15. Sept. 20212,75002,83002,68002,74002,7400443.100
14. Sept. 20212,92002,92002,73002,74002,7400398.200
13. Sept. 20213,01003,09002,71002,87002,8700711.700
10. Sept. 20213,11003,17002,83002,91002,9100646.400
09. Sept. 20213,09003,18003,04003,07003,0700324.600
08. Sept. 20213,19003,22003,07003,10003,1000217.900
07. Sept. 20213,13003,19003,08003,18003,1800255.900
03. Sept. 20212,85003,19002,85003,13003,1300625.900
02. Sept. 20213,00003,07002,90003,04003,0400495.100
01. Sept. 20213,07003,14002,98002,99002,9900531.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...