Deutsche Märkte öffnen in 3 Stunden 40 Minuten
Nikkei 225
38.243,59 +14,48 (+0,04%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
56.507,02 -1,92 (-0,00%) CMC Crypto 200
1.258,35 -54,28 (-4,13%) Nasdaq Compositive
16.340,87 +184,57 (+1,14%) S&P 500
5.222,68 +94,89 (+1,85%)
Quarterhill Inc. (QTRHF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 09:30AM EDT
Zeitraum:
12. Mai 2023 - 12. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Mai 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1.000 |
| 09. Mai 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 5.000 |
| 08. Mai 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 2.900 |
| 07. Mai 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 19.900 |
| 06. Mai 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 03. Mai 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2400 | 1,2400 | 6.100 |
| 02. Mai 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 200 |
| 01. Mai 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 200 |
| 30. Apr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 300 |
| 29. Apr. 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 1.000 |
| 26. Apr. 2024 | 1,2700 | 1,2700 | 1,2600 | 1,2700 | 1,2700 | 22.900 |
| 25. Apr. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 500 |
| 24. Apr. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 400 |
| 23. Apr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 22. Apr. 2024 | 1,2200 | 1,2700 | 1,2200 | 1,2700 | 1,2700 | 8.900 |
| 19. Apr. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 18. Apr. 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 11.500 |
| 17. Apr. 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2400 | 1,2400 | 2.300 |
| 16. Apr. 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 45.800 |
| 15. Apr. 2024 | 1,2900 | 1,2900 | 1,2700 | 1,2700 | 1,2700 | 10.000 |
| 12. Apr. 2024 | 1,3300 | 1,3300 | 1,3100 | 1,3100 | 1,3100 | 6.000 |
| 11. Apr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 10. Apr. 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3400 | 1,3400 | 800 |
| 09. Apr. 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | 40.900 |
| 08. Apr. 2024 | 1,3300 | 1,3800 | 1,3300 | 1,3800 | 1,3800 | 10.100 |
| 05. Apr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1.000 |
| 04. Apr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 03. Apr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 200 |
| 02. Apr. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 6.000 |
| 01. Apr. 2024 | 1,4000 | 1,4600 | 1,4000 | 1,4600 | 1,4600 | 76.900 |
| 28. März 2024 | 1,3300 | 1,3800 | 1,3200 | 1,3800 | 1,3800 | 11.000 |
| 27. März 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,3200 | 6.300 |
| 26. März 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 4.100 |
| 25. März 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 4.500 |
| 22. März 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 3.200 |
| 21. März 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 500 |
| 20. März 2024 | 1,3500 | 1,3600 | 1,3400 | 1,3600 | 1,3600 | 7.600 |
| 19. März 2024 | 1,3400 | 1,3600 | 1,3100 | 1,3600 | 1,3600 | 62.100 |
| 18. März 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 11.000 |
| 15. März 2024 | 1,4600 | 1,4900 | 1,4400 | 1,4500 | 1,4500 | 15.800 |
| 14. März 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 9.100 |
| 13. März 2024 | 1,4200 | 1,4400 | 1,4200 | 1,4300 | 1,4300 | 1.200 |
| 12. März 2024 | 1,3500 | 1,4300 | 1,3500 | 1,4300 | 1,4300 | 92.500 |
| 11. März 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 1.200 |
| 08. März 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 7.400 |
| 07. März 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 19.700 |
| 06. März 2024 | 1,2800 | 1,3100 | 1,2800 | 1,3100 | 1,3100 | 49.200 |
| 05. März 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 04. März 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 18.500 |
| 01. März 2024 | 1,2700 | 1,2700 | 1,2600 | 1,2600 | 1,2600 | 4.200 |
| 29. Feb. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1.000 |
| 28. Feb. 2024 | 1,2100 | 1,3000 | 1,2100 | 1,2800 | 1,2800 | 1.800 |
| 27. Feb. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 700 |
| 26. Feb. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 6.000 |
| 23. Feb. 2024 | 1,2000 | 1,3100 | 1,2000 | 1,3100 | 1,3100 | 7.600 |
| 22. Feb. 2024 | 1,3000 | 1,3000 | 1,2900 | 1,2900 | 1,2900 | 1.200 |
| 21. Feb. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1.000 |
| 20. Feb. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 16. Feb. 2024 | 1,3100 | 1,3100 | 1,2900 | 1,2900 | 1,2900 | 1.500 |
| 15. Feb. 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3100 | 1,3100 | 8.800 |
| 14. Feb. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 13. Feb. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 100 |
| 12. Feb. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1.000 |
| 09. Feb. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 08. Feb. 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | 5.500 |
| 07. Feb. 2024 | 1,3000 | 1,3600 | 1,3000 | 1,3600 | 1,3600 | 1.100 |
| 06. Feb. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 11.500 |
| 05. Feb. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 02. Feb. 2024 | 1,4000 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | 16.900 |
| 01. Feb. 2024 | 1,3000 | 1,4200 | 1,3000 | 1,4200 | 1,4200 | 6.700 |
| 31. Jan. 2024 | 1,3900 | 1,4200 | 1,3900 | 1,4000 | 1,4000 | 37.600 |
| 30. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 29. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 300 |
| 26. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 25. Jan. 2024 | 1,4700 | 1,4700 | 1,4500 | 1,4500 | 1,4500 | 20.900 |
| 24. Jan. 2024 | 1,4800 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | 32.800 |
| 23. Jan. 2024 | 1,4100 | 1,4700 | 1,4100 | 1,4600 | 1,4600 | 35.300 |
| 22. Jan. 2024 | 1,3900 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | 1.500 |
| 19. Jan. 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 7.100 |
| 18. Jan. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 17. Jan. 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3800 | 1,3800 | 8.400 |
| 16. Jan. 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 2.200 |
| 12. Jan. 2024 | 1,4300 | 1,4300 | 1,4100 | 1,4100 | 1,4100 | 18.600 |
| 11. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 10. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 09. Jan. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 08. Jan. 2024 | 1,4900 | 1,4900 | 1,4500 | 1,4500 | 1,4500 | 39.900 |
| 05. Jan. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 04. Jan. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 03. Jan. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 02. Jan. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 29. Dez. 2023 | 1,4700 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 3.200 |
| 28. Dez. 2023 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 400 |
| 27. Dez. 2023 | 1,4200 | 1,4300 | 1,4200 | 1,4300 | 1,4300 | 700 |
| 26. Dez. 2023 | 1,4600 | 1,4600 | 1,4200 | 1,4200 | 1,4200 | 600 |
| 22. Dez. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 100 |
| 21. Dez. 2023 | 1,5000 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 7.900 |
| 20. Dez. 2023 | 1,6100 | 1,6100 | 1,5000 | 1,5000 | 1,5000 | 2.000 |
| 19. Dez. 2023 | 1,4900 | 1,5100 | 1,4900 | 1,5100 | 1,5100 | 1.900 |
| 18. Dez. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 3.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
