120,280$
2,69%
Echtzeit-Aktienkurs Qnity Electronics Inc.
Bid:
Ask:
Aktienkurse zur Qnity Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 118,08 | 120,72 | 118,08 | 120,05 | 2,49% | 3.859.609,00 |
| 17.09.2026 | 117,80 | 119,23 | 116,20 | 117,13 | 1,98% | 1.164.807,00 |
| 16.09.2026 | 116,99 | 118,07 | 113,53 | 114,86 | 0,24% | 1.430.536,00 |
| 15.09.2026 | 119,15 | 120,00 | 111,75 | 114,59 | -2,25% | 2.515.665,00 |
| 14.09.2026 | 119,33 | 122,35 | 116,35 | 117,23 | -7,25% | 1.589.220,00 |
| 11.09.2026 | 125,87 | 127,16 | 124,73 | 126,40 | 2,50% | 865.583,00 |
| 10.09.2026 | 122,94 | 125,77 | 121,51 | 123,32 | -1,71% | 1.644.430,00 |
| 09.09.2026 | 122,00 | 126,63 | 121,25 | 125,47 | 1,78% | 1.256.424,00 |
| 08.09.2026 | 122,02 | 124,59 | 120,39 | 123,28 | 2,33% | 1.397.747,00 |
| 04.09.2026 | 120,00 | 122,40 | 119,64 | 120,47 | 1,69% | 1.311.172,00 |
| 03.09.2026 | 117,65 | 119,12 | 114,39 | 118,47 | 0,66% | 1.537.206,00 |
| 02.09.2026 | 116,50 | 118,77 | 114,75 | 117,69 | 1,90% | 2.101.839,00 |
| 01.09.2026 | 117,65 | 118,47 | 113,33 | 115,49 | -3,30% | 2.794.697,00 |
| 31.08.2026 | 120,25 | 121,99 | 118,86 | 119,43 | -0,69% | 1.946.620,00 |
| 28.08.2026 | 125,68 | 126,00 | 119,50 | 120,26 | -4,82% | 2.005.376,00 |
| 27.08.2026 | 128,15 | 129,21 | 125,50 | 126,35 | 0,12% | 1.130.541,00 |
| 26.08.2026 | 127,12 | 127,92 | 125,14 | 126,20 | -0,33% | 1.456.350,00 |
| 25.08.2026 | 129,04 | 129,50 | 125,81 | 126,62 | 0,30% | 945.105,00 |
| 24.08.2026 | 126,74 | 126,81 | 122,47 | 126,24 | -2,05% | 1.614.929,00 |
| 21.08.2026 | 133,26 | 134,17 | 128,71 | 128,88 | -3,48% | 1.734.888,00 |
| 20.08.2026 | 125,98 | 134,40 | 125,31 | 133,52 | 5,93% | 4.292.129,00 |
| 19.08.2026 | 135,72 | 136,07 | 125,71 | 126,04 | -5,64% | 1.925.434,00 |
| 18.08.2026 | 136,00 | 137,66 | 131,91 | 133,58 | -5,10% | 1.290.428,00 |
| 17.08.2026 | 143,66 | 144,92 | 139,94 | 140,76 | -1,08% | 1.361.215,00 |
| 14.08.2026 | 142,55 | 144,08 | 140,00 | 142,30 | -0,20% | 783.373,00 |
| 13.08.2026 | 143,87 | 146,67 | 142,00 | 142,59 | 0,36% | 1.595.783,00 |
| 12.08.2026 | 142,34 | 143,99 | 141,11 | 142,08 | 2,78% | 1.498.979,00 |
| 11.08.2026 | 135,20 | 140,83 | 134,65 | 138,24 | 3,00% | 1.368.244,00 |
| 10.08.2026 | 139,95 | 139,95 | 134,18 | 134,22 | -2,73% | 89.748,00 |
| 07.08.2026 | 137,50 | 138,90 | 135,44 | 137,98 | 3,50% | 142.106,00 |
| 06.08.2026 | 134,64 | 137,91 | 131,00 | 133,32 | -1,64% | 187.884,00 |
| 05.08.2026 | 140,58 | 140,98 | 135,15 | 135,54 | -4,43% | 196.082,00 |
| 04.08.2026 | 139,00 | 146,40 | 137,34 | 141,82 | 6,26% | 241.577,00 |
| 03.08.2026 | 132,00 | 135,13 | 128,65 | 133,46 | 1,64% | 152.783,00 |
| 31.07.2026 | 134,99 | 136,67 | 128,88 | 131,31 | 0,56% | 251.004,00 |
| 30.07.2026 | 127,85 | 134,66 | 127,85 | 130,58 | 5,93% | 288.289,00 |
| 29.07.2026 | 127,27 | 128,91 | 122,67 | 123,27 | -3,60% | 300.367,00 |
| 28.07.2026 | 128,85 | 128,85 | 123,85 | 127,88 | -3,81% | 308.554,00 |
| 27.07.2026 | 135,76 | 136,09 | 128,67 | 132,94 | -1,56% | 108.448,00 |
| 24.07.2026 | 137,50 | 139,71 | 134,17 | 135,04 | -2,78% | 166.134,00 |
| 23.07.2026 | 136,94 | 140,12 | 136,67 | 138,90 | 0,19% | 138.697,00 |
| 22.07.2026 | 135,24 | 140,53 | 135,24 | 138,64 | -0,04% | 133.353,00 |
| 21.07.2026 | 138,91 | 139,99 | 137,00 | 138,69 | 3,02% | 119.942,00 |
| 20.07.2026 | 139,18 | 139,40 | 134,28 | 134,62 | -1,49% | 87.646,00 |
| 17.07.2026 | 131,51 | 139,79 | 130,40 | 136,65 | 0,88% | 234.154,00 |
| 16.07.2026 | 137,62 | 138,62 | 134,20 | 135,46 | -3,45% | 240.857,00 |
| 15.07.2026 | 144,90 | 144,90 | 133,67 | 140,30 | -0,98% | 171.639,00 |
| 14.07.2026 | 144,00 | 147,56 | 140,24 | 141,69 | 0,43% | 185.990,00 |
| 13.07.2026 | 140,00 | 143,34 | 138,82 | 141,09 | -2,06% | 102.693,00 |
| 10.07.2026 | 142,99 | 145,38 | 139,85 | 144,06 | 0,53% | 111.549,00 |
| 09.07.2026 | 146,00 | 150,50 | 143,09 | 143,30 | 0,86% | 189.793,00 |
| 08.07.2026 | 138,00 | 144,34 | 137,90 | 142,08 | 1,08% | 140.814,00 |
| 07.07.2026 | 144,00 | 144,00 | 134,67 | 140,56 | -4,18% | 232.309,00 |
| 06.07.2026 | 145,78 | 152,64 | 144,77 | 146,69 | 3,37% | 123.425,00 |
| 02.07.2026 | 151,36 | 156,28 | 139,70 | 141,91 | -7,53% | 210.691,00 |
| 01.07.2026 | 162,59 | 162,59 | 153,01 | 153,47 | -6,21% | 181.030,00 |
| 30.06.2026 | 160,00 | 165,20 | 158,79 | 163,64 | 3,33% | 231.234,00 |
| 29.06.2026 | 151,62 | 161,36 | 149,37 | 158,37 | 0,10% | 194.107,00 |
| 26.06.2026 | 163,50 | 163,50 | 155,50 | 158,21 | -5,39% | 133.252,00 |
| 25.06.2026 | 165,00 | 169,72 | 159,60 | 167,22 | 5,39% | 126.986,00 |
| 24.06.2026 | 163,03 | 164,90 | 156,24 | 158,67 | -1,69% | 190.747,00 |
| 23.06.2026 | 167,10 | 170,74 | 160,25 | 161,40 | -8,09% | 161.170,00 |
| 22.06.2026 | 174,70 | 177,19 | 170,41 | 175,60 | 3,80% | 176.348,00 |
| 18.06.2026 | 161,42 | 170,00 | 158,49 | 169,17 | 8,00% | 283.405,00 |
| 17.06.2026 | 155,74 | 162,66 | 155,74 | 156,64 | 2,60% | 190.336,00 |
| 16.06.2026 | 160,39 | 162,02 | 152,60 | 152,67 | -4,93% | 106.245,00 |
| 15.06.2026 | 155,82 | 161,89 | 153,75 | 160,59 | 6,72% | 89.798,00 |
| 12.06.2026 | 148,07 | 152,05 | 147,02 | 150,48 | 0,75% | 129.140,00 |
| 11.06.2026 | 143,50 | 150,10 | 141,60 | 149,36 | 6,59% | 143.751,00 |
| 10.06.2026 | 141,94 | 146,04 | 137,57 | 140,13 | -3,20% | 199.754,00 |
| 09.06.2026 | 146,60 | 150,75 | 135,67 | 144,76 | 0,34% | 156.918,00 |
| 08.06.2026 | 144,42 | 146,38 | 142,12 | 144,27 | 1,37% | 76.992,00 |
| 05.06.2026 | 151,61 | 151,61 | 141,64 | 142,32 | -8,05% | 175.308,00 |
| 04.06.2026 | 151,00 | 156,86 | 150,08 | 154,79 | -0,45% | 97.266,00 |
| 03.06.2026 | 156,00 | 159,09 | 154,02 | 155,49 | -0,21% | 96.177,00 |
| 02.06.2026 | 151,35 | 156,54 | 150,58 | 155,82 | 2,67% | 146.375,00 |
| 01.06.2026 | 156,99 | 156,99 | 149,17 | 151,77 | -2,71% | 121.447,00 |
| 29.05.2026 | 158,82 | 160,75 | 154,56 | 156,00 | -1,91% | 94.160,00 |
| 28.05.2026 | 157,51 | 160,48 | 155,96 | 159,03 | -0,08% | 134.182,00 |
| 27.05.2026 | 166,50 | 169,18 | 157,07 | 159,16 | -3,15% | 126.288,00 |
| 26.05.2026 | 160,35 | 165,27 | 159,69 | 164,34 | 4,73% | 144.647,00 |
| 22.05.2026 | 154,58 | 157,65 | 153,39 | 156,92 | 2,74% | 145.107,00 |
| 21.05.2026 | 152,00 | 153,91 | 150,29 | 152,73 | -0,27% | 109.453,00 |
| 20.05.2026 | 148,11 | 154,14 | 147,01 | 153,14 | 5,56% | 129.346,00 |
| 19.05.2026 | 147,00 | 147,37 | 141,58 | 145,08 | -2,51% | 121.211,00 |
| 18.05.2026 | 156,00 | 158,18 | 145,61 | 148,82 | -5,34% | 94.467,00 |
| 15.05.2026 | 161,20 | 162,48 | 155,05 | 157,22 | -4,14% | 169.446,00 |
| 14.05.2026 | 163,50 | 164,99 | 160,91 | 164,01 | 1,22% | 206.383,00 |
| 13.05.2026 | 172,34 | 173,50 | 160,30 | 162,04 | -3,65% | 245.068,00 |
| 12.05.2026 | 158,84 | 168,48 | 153,53 | 168,17 | 9,12% | 338.254,00 |
| 11.05.2026 | 149,21 | 156,47 | 147,50 | 154,12 | 4,62% | 183.040,00 |
| 08.05.2026 | 147,58 | 149,11 | 145,59 | 147,31 | 2,52% | 210.039,00 |
| 07.05.2026 | 150,50 | 150,50 | 142,59 | 143,69 | -3,87% | 211.080,00 |
| 06.05.2026 | 150,08 | 151,29 | 145,25 | 149,47 | 1,96% | 213.137,00 |
| 05.05.2026 | 142,50 | 147,98 | 142,08 | 146,60 | 3,93% | 107.819,00 |
| 04.05.2026 | 144,51 | 144,53 | 139,83 | 141,06 | -1,60% | 89.046,00 |
| 01.05.2026 | 140,61 | 143,64 | 139,01 | 143,36 | 1,93% | 107.054,00 |
| 30.04.2026 | 143,96 | 144,76 | 137,54 | 140,64 | -0,46% | 221.277,00 |
| 29.04.2026 | 138,00 | 141,79 | 137,37 | 141,29 | 2,65% | 184.593,00 |
| 28.04.2026 | 139,04 | 140,54 | 135,48 | 137,64 | -4,32% | 130.153,00 |