1,780$
-7,77%
Echtzeit-Aktienkurs Q/C Technologies Inc
Bid:
Ask:
Aktienkurse zur Q/C Technologies Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,86 | 1,86 | 1,79 | 1,79 | -7,25% | 6.676,00 |
| 08.09.2026 | 1,83 | 2,02 | 1,76 | 1,93 | 7,82% | 445.021,00 |
| 04.09.2026 | 1,89 | 1,92 | 1,77 | 1,79 | -4,79% | 366.290,00 |
| 03.09.2026 | 1,96 | 1,97 | 1,85 | 1,88 | -1,57% | 355.623,00 |
| 02.09.2026 | 2,10 | 2,10 | 1,88 | 1,91 | -8,61% | 566.231,00 |
| 01.09.2026 | 2,25 | 2,33 | 2,09 | 2,09 | -9,91% | 350.775,00 |
| 31.08.2026 | 2,40 | 2,40 | 2,25 | 2,32 | -1,28% | 187.936,00 |
| 28.08.2026 | 2,49 | 2,49 | 2,32 | 2,35 | -0,84% | 109.165,00 |
| 27.08.2026 | 2,47 | 2,57 | 2,33 | 2,37 | -4,82% | 192.530,00 |
| 26.08.2026 | 2,46 | 2,57 | 2,42 | 2,49 | 2,05% | 129.752,00 |
| 25.08.2026 | 2,45 | 2,50 | 2,40 | 2,44 | 1,24% | 49.099,00 |
| 24.08.2026 | 2,55 | 2,59 | 2,30 | 2,41 | -6,59% | 258.463,00 |
| 21.08.2026 | 2,72 | 2,83 | 2,57 | 2,58 | -5,49% | 182.476,00 |
| 20.08.2026 | 2,62 | 2,78 | 2,62 | 2,73 | 1,49% | 97.083,00 |
| 19.08.2026 | 2,70 | 2,77 | 2,68 | 2,69 | 0,00% | 115.366,00 |
| 18.08.2026 | 2,80 | 2,81 | 2,69 | 2,69 | -4,27% | 138.413,00 |
| 17.08.2026 | 2,75 | 2,86 | 2,70 | 2,81 | 1,44% | 158.324,00 |
| 14.08.2026 | 2,89 | 2,96 | 2,74 | 2,77 | -3,15% | 113.825,00 |
| 13.08.2026 | 2,94 | 3,04 | 2,86 | 2,86 | -1,04% | 74.023,00 |
| 12.08.2026 | 2,93 | 2,95 | 2,85 | 2,89 | 0,00% | 48.522,00 |
| 11.08.2026 | 2,86 | 2,91 | 2,82 | 2,89 | 2,48% | 63.093,00 |
| 10.08.2026 | 2,88 | 3,04 | 2,82 | 2,82 | -2,59% | 99.067,00 |
| 07.08.2026 | 2,91 | 2,91 | 2,89 | 2,90 | 2,30% | 7.018,00 |
| 06.08.2026 | 2,96 | 2,96 | 2,83 | 2,83 | -4,71% | 16.546,00 |
| 05.08.2026 | 2,89 | 2,97 | 2,89 | 2,97 | 1,02% | 27.517,00 |
| 04.08.2026 | 2,89 | 2,98 | 2,83 | 2,94 | 7,69% | 32.791,00 |
| 03.08.2026 | 2,74 | 2,78 | 2,73 | 2,73 | 3,41% | 2.766,00 |
| 31.07.2026 | 2,71 | 2,71 | 2,55 | 2,64 | -2,58% | 34.799,00 |
| 30.07.2026 | 2,59 | 2,71 | 2,59 | 2,71 | 6,69% | 20.858,00 |
| 29.07.2026 | 2,91 | 2,91 | 2,53 | 2,54 | -9,61% | 51.234,00 |
| 28.07.2026 | 3,17 | 3,17 | 2,81 | 2,81 | -13,54% | 91.532,00 |
| 27.07.2026 | 3,43 | 3,43 | 3,24 | 3,25 | 0,15% | 13.211,00 |
| 24.07.2026 | 3,30 | 3,31 | 3,22 | 3,25 | -2,70% | 18.521,00 |
| 23.07.2026 | 3,30 | 3,34 | 3,26 | 3,34 | -1,91% | 18.947,00 |
| 22.07.2026 | 3,35 | 3,41 | 3,35 | 3,40 | -1,16% | 15.090,00 |
| 21.07.2026 | 3,51 | 3,51 | 3,44 | 3,44 | 0,58% | 13.972,00 |
| 20.07.2026 | 3,50 | 3,50 | 3,38 | 3,42 | 0,15% | 9.279,00 |
| 17.07.2026 | 3,31 | 3,42 | 3,31 | 3,42 | 3,48% | 18.640,00 |
| 16.07.2026 | 3,40 | 3,40 | 3,29 | 3,30 | -4,62% | 28.084,00 |
| 15.07.2026 | 3,47 | 3,47 | 3,41 | 3,46 | 0,29% | 23.557,00 |
| 14.07.2026 | 3,48 | 3,49 | 3,45 | 3,45 | 1,17% | 1.417,00 |
| 13.07.2026 | 3,56 | 3,60 | 3,39 | 3,41 | -6,06% | 27.810,00 |
| 10.07.2026 | 3,66 | 3,66 | 3,63 | 3,63 | -3,46% | 2.375,00 |
| 09.07.2026 | 3,68 | 3,76 | 3,68 | 3,76 | 2,17% | 9.617,00 |
| 08.07.2026 | 3,62 | 3,68 | 3,56 | 3,68 | -0,94% | 17.210,00 |
| 07.07.2026 | 3,79 | 3,79 | 3,60 | 3,72 | -3,76% | 26.875,00 |
| 06.07.2026 | 3,88 | 3,92 | 3,82 | 3,86 | 0,78% | 31.258,00 |
| 02.07.2026 | 3,94 | 4,06 | 3,80 | 3,83 | -3,28% | 16.406,00 |
| 01.07.2026 | 3,81 | 4,04 | 3,81 | 3,96 | 0,89% | 40.926,00 |
| 30.06.2026 | 3,71 | 3,93 | 3,71 | 3,93 | 6,66% | 39.661,00 |
| 29.06.2026 | 3,54 | 3,72 | 3,54 | 3,68 | 2,51% | 11.473,00 |
| 26.06.2026 | 3,66 | 3,72 | 3,56 | 3,59 | -2,45% | 34.949,00 |
| 25.06.2026 | 3,88 | 3,95 | 3,68 | 3,68 | -3,41% | 12.861,00 |
| 24.06.2026 | 3,86 | 3,89 | 3,75 | 3,81 | -2,56% | 10.875,00 |
| 23.06.2026 | 4,05 | 4,13 | 3,88 | 3,91 | -2,49% | 15.077,00 |
| 22.06.2026 | 3,93 | 4,14 | 3,83 | 4,01 | -0,74% | 42.187,00 |
| 18.06.2026 | 3,90 | 4,04 | 3,84 | 4,04 | 4,66% | 12.343,00 |
| 17.06.2026 | 3,97 | 4,06 | 3,84 | 3,86 | -0,52% | 20.897,00 |
| 16.06.2026 | 4,18 | 4,18 | 3,85 | 3,88 | -4,67% | 69.609,00 |
| 15.06.2026 | 3,88 | 4,26 | 3,88 | 4,07 | 5,44% | 30.468,00 |
| 12.06.2026 | 3,80 | 3,99 | 3,80 | 3,86 | 0,65% | 21.480,00 |
| 11.06.2026 | 3,74 | 3,86 | 3,68 | 3,84 | 3,51% | 29.821,00 |
| 10.06.2026 | 3,69 | 3,85 | 3,69 | 3,71 | -1,72% | 38.977,00 |
| 09.06.2026 | 3,81 | 3,81 | 3,54 | 3,77 | -0,79% | 73.367,00 |
| 08.06.2026 | 3,70 | 3,86 | 3,70 | 3,80 | 4,25% | 20.820,00 |
| 05.06.2026 | 3,72 | 3,72 | 3,52 | 3,65 | -3,32% | 66.866,00 |
| 04.06.2026 | 3,77 | 3,92 | 3,72 | 3,77 | -2,08% | 78.261,00 |
| 03.06.2026 | 4,01 | 4,10 | 3,85 | 3,85 | -5,17% | 107.368,00 |
| 02.06.2026 | 4,36 | 4,36 | 3,96 | 4,06 | -3,79% | 80.884,00 |
| 01.06.2026 | 4,28 | 4,42 | 4,20 | 4,22 | -3,21% | 36.967,00 |
| 29.05.2026 | 4,48 | 4,48 | 4,19 | 4,36 | -8,40% | 89.874,00 |
| 28.05.2026 | 3,94 | 4,78 | 3,93 | 4,76 | 19,30% | 86.141,00 |
| 27.05.2026 | 3,96 | 4,15 | 3,90 | 3,99 | 1,01% | 42.549,00 |
| 26.05.2026 | 4,14 | 4,14 | 3,88 | 3,95 | -6,84% | 45.536,00 |
| 22.05.2026 | 4,26 | 4,63 | 4,18 | 4,24 | 3,92% | 172.370,00 |
| 21.05.2026 | 4,37 | 4,37 | 4,05 | 4,08 | 1,62% | 101.869,00 |
| 20.05.2026 | 3,84 | 4,06 | 3,81 | 4,02 | 7,50% | 29.741,00 |
| 19.05.2026 | 3,86 | 3,98 | 3,73 | 3,74 | -4,48% | 72.918,00 |
| 18.05.2026 | 4,32 | 4,32 | 3,76 | 3,91 | -9,70% | 128.377,00 |
| 15.05.2026 | 4,73 | 4,85 | 4,33 | 4,33 | -15,10% | 199.238,00 |
| 14.05.2026 | 4,08 | 5,48 | 4,08 | 5,10 | 20,85% | 420.705,00 |
| 13.05.2026 | 4,10 | 4,44 | 3,94 | 4,22 | 3,43% | 92.883,00 |
| 12.05.2026 | 3,79 | 4,14 | 3,79 | 4,08 | 7,65% | 117.653,00 |
| 11.05.2026 | 3,82 | 3,90 | 3,75 | 3,79 | 0,80% | 43.596,00 |
| 08.05.2026 | 3,83 | 3,83 | 3,67 | 3,76 | 0,00% | 108.865,00 |
| 07.05.2026 | 3,98 | 3,98 | 3,75 | 3,76 | -6,12% | 87.533,00 |
| 06.05.2026 | 3,81 | 4,18 | 3,78 | 4,01 | 4,84% | 213.642,00 |
| 05.05.2026 | 3,79 | 3,89 | 3,74 | 3,82 | 0,26% | 52.806,00 |
| 04.05.2026 | 3,73 | 3,86 | 3,73 | 3,81 | 2,70% | 53.967,00 |
| 01.05.2026 | 3,72 | 3,78 | 3,69 | 3,71 | -1,33% | 102.155,00 |
| 30.04.2026 | 3,63 | 3,78 | 3,61 | 3,76 | 4,44% | 86.526,00 |
| 29.04.2026 | 3,75 | 3,75 | 3,53 | 3,60 | -5,51% | 129.069,00 |
| 28.04.2026 | 3,93 | 3,93 | 3,76 | 3,81 | -3,67% | 23.751,00 |
| 27.04.2026 | 3,97 | 4,19 | 3,78 | 3,96 | 5,47% | 151.970,00 |
| 24.04.2026 | 3,81 | 3,81 | 3,75 | 3,75 | 1,08% | 9.846,00 |
| 23.04.2026 | 3,80 | 3,86 | 3,68 | 3,71 | -3,89% | 37.536,00 |
| 22.04.2026 | 3,90 | 4,14 | 3,80 | 3,86 | 1,58% | 115.564,00 |
| 21.04.2026 | 3,88 | 4,25 | 3,76 | 3,80 | 1,06% | 264.735,00 |
| 20.04.2026 | 3,80 | 3,81 | 3,65 | 3,76 | -1,05% | 131.248,00 |
| 17.04.2026 | 3,84 | 3,95 | 3,74 | 3,80 | 1,06% | 26.665,00 |