143,640$
-3,90%
Echtzeit-Aktienkurs Qnity Electronics Inc.
Bid:
Ask:
Aktienkurse zur Qnity Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.04.2026 | 146,00 | 146,00 | 138,02 | 143,85 | -0,59% | 149.304,00 |
| 24.04.2026 | 140,52 | 144,71 | 140,52 | 144,70 | 3,28% | 33.369,00 |
| 23.04.2026 | 139,69 | 146,00 | 138,80 | 140,11 | 0,61% | 237.320,00 |
| 22.04.2026 | 136,84 | 139,77 | 136,34 | 139,26 | 3,36% | 117.792,00 |
| 21.04.2026 | 139,65 | 139,65 | 133,82 | 134,73 | -2,44% | 166.221,00 |
| 20.04.2026 | 136,94 | 138,19 | 135,02 | 138,10 | 1,29% | 58.524,00 |
| 17.04.2026 | 134,00 | 137,80 | 133,64 | 136,34 | 3,88% | 124.669,00 |
| 16.04.2026 | 131,81 | 132,04 | 129,46 | 131,25 | -0,43% | 91.045,00 |
| 15.04.2026 | 132,71 | 132,71 | 129,29 | 131,82 | -0,72% | 136.232,00 |
| 14.04.2026 | 136,50 | 136,60 | 131,95 | 132,77 | -1,65% | 114.462,00 |
| 13.04.2026 | 128,50 | 135,00 | 128,50 | 135,00 | 3,23% | 127.562,00 |
| 10.04.2026 | 131,82 | 132,18 | 130,24 | 130,78 | 0,68% | 140.740,00 |
| 09.04.2026 | 129,16 | 132,46 | 129,16 | 129,90 | 0,37% | 137.283,00 |
| 08.04.2026 | 127,00 | 131,61 | 125,01 | 129,42 | 9,00% | 222.966,00 |
| 07.04.2026 | 120,00 | 120,00 | 116,43 | 118,73 | -0,03% | 117.676,00 |
| 06.04.2026 | 117,45 | 119,04 | 115,88 | 118,77 | 1,89% | 82.208,00 |
| 02.04.2026 | 112,95 | 120,41 | 112,95 | 116,57 | -1,68% | 153.597,00 |
| 01.04.2026 | 116,12 | 120,86 | 116,12 | 118,56 | 2,74% | 134.734,00 |
| 31.03.2026 | 106,70 | 115,50 | 106,70 | 115,40 | 7,78% | 119.077,00 |
| 30.03.2026 | 112,97 | 113,89 | 106,14 | 107,07 | -4,32% | 121.284,00 |
| 27.03.2026 | 114,00 | 114,00 | 109,84 | 111,90 | -0,67% | 174.894,00 |
| 26.03.2026 | 117,58 | 118,76 | 112,19 | 112,65 | -6,35% | 171.283,00 |
| 25.03.2026 | 121,01 | 122,58 | 119,38 | 120,29 | 1,66% | 183.650,00 |
| 24.03.2026 | 112,99 | 119,31 | 112,99 | 118,33 | 2,73% | 203.582,00 |
| 23.03.2026 | 108,64 | 117,83 | 108,64 | 115,18 | 7,04% | 175.608,00 |
| 20.03.2026 | 112,00 | 113,58 | 106,25 | 107,60 | -3,93% | 187.803,00 |
| 19.03.2026 | 114,11 | 114,11 | 110,13 | 112,00 | -1,72% | 238.955,00 |
| 18.03.2026 | 113,85 | 116,17 | 112,30 | 113,96 | 0,59% | 144.621,00 |
| 17.03.2026 | 112,63 | 113,50 | 110,43 | 113,29 | 0,97% | 112.752,00 |
| 16.03.2026 | 111,80 | 113,15 | 109,97 | 112,20 | 2,89% | 140.964,00 |
| 13.03.2026 | 108,00 | 110,22 | 106,74 | 109,05 | 1,90% | 166.138,00 |
| 12.03.2026 | 115,95 | 115,95 | 105,45 | 107,02 | -7,99% | 305.736,00 |
| 11.03.2026 | 114,06 | 116,46 | 113,90 | 116,31 | 2,01% | 154.423,00 |
| 10.03.2026 | 114,50 | 117,14 | 113,16 | 114,02 | -0,17% | 238.787,00 |
| 09.03.2026 | 106,92 | 114,35 | 106,20 | 114,21 | 3,70% | 289.964,00 |
| 06.03.2026 | 113,90 | 115,77 | 109,27 | 110,13 | -4,96% | 224.699,00 |
| 05.03.2026 | 120,30 | 120,30 | 113,47 | 115,88 | -3,52% | 200.449,00 |
| 04.03.2026 | 118,35 | 120,57 | 116,85 | 120,11 | 3,53% | 174.392,00 |
| 03.03.2026 | 116,90 | 120,98 | 113,94 | 116,01 | -6,35% | 954.289,00 |
| 02.03.2026 | 121,77 | 126,05 | 121,32 | 123,88 | -2,28% | 144.785,00 |
| 27.02.2026 | 124,79 | 127,16 | 120,74 | 126,77 | 1,55% | 810.069,00 |
| 26.02.2026 | 124,90 | 142,59 | 117,34 | 124,84 | 4,00% | 537.958,00 |
| 25.02.2026 | 118,09 | 120,10 | 116,69 | 120,04 | 2,79% | 308.095,00 |
| 24.02.2026 | 112,00 | 117,91 | 112,00 | 116,78 | 4,78% | 184.016,00 |
| 23.02.2026 | 112,50 | 113,80 | 110,12 | 111,45 | -1,75% | 86.807,00 |
| 20.02.2026 | 114,85 | 116,13 | 111,34 | 113,44 | 0,52% | 183.580,00 |
| 19.02.2026 | 113,99 | 115,00 | 110,78 | 112,85 | -2,03% | 323.265,00 |
| 18.02.2026 | 113,10 | 117,07 | 111,65 | 115,19 | 3,06% | 297.670,00 |
| 17.02.2026 | 112,18 | 113,20 | 108,25 | 111,77 | 0,06% | 179.973,00 |
| 13.02.2026 | 109,00 | 113,77 | 108,34 | 111,70 | 3,16% | 218.898,00 |
| 12.02.2026 | 118,80 | 118,80 | 107,66 | 108,28 | -5,42% | 279.070,00 |
| 11.02.2026 | 110,93 | 114,87 | 109,06 | 114,49 | 4,83% | 270.671,00 |
| 10.02.2026 | 107,65 | 112,36 | 107,50 | 109,22 | 3,77% | 567.255,00 |
| 09.02.2026 | 98,00 | 106,28 | 98,00 | 105,25 | 7,21% | 286.028,00 |
| 06.02.2026 | 94,79 | 99,78 | 94,75 | 98,17 | 5,73% | 222.703,00 |
| 05.02.2026 | 95,55 | 96,52 | 92,74 | 92,85 | -2,88% | 409.892,00 |
| 04.02.2026 | 100,35 | 100,69 | 93,13 | 95,60 | -4,27% | 220.511,00 |
| 03.02.2026 | 101,53 | 102,39 | 97,64 | 99,87 | -0,85% | 180.439,00 |
| 02.02.2026 | 95,80 | 100,82 | 95,19 | 100,72 | 4,79% | 112.273,00 |
| 30.01.2026 | 98,49 | 99,63 | 96,02 | 96,12 | -3,80% | 193.401,00 |
| 29.01.2026 | 102,64 | 102,75 | 96,54 | 99,92 | -2,44% | 192.462,00 |
| 28.01.2026 | 102,35 | 103,05 | 99,36 | 102,42 | 3,00% | 178.197,00 |
| 27.01.2026 | 98,00 | 100,61 | 97,35 | 99,44 | 2,77% | 109.821,00 |
| 26.01.2026 | 95,75 | 99,22 | 95,50 | 96,76 | 0,69% | 141.576,00 |
| 23.01.2026 | 97,36 | 98,50 | 95,00 | 96,10 | -2,67% | 196.187,00 |
| 22.01.2026 | 104,80 | 107,10 | 97,94 | 98,74 | -3,86% | 391.788,00 |
| 21.01.2026 | 95,40 | 103,82 | 94,97 | 102,70 | 7,97% | 304.306,00 |
| 20.01.2026 | 94,17 | 97,56 | 93,36 | 95,12 | -2,20% | 247.310,00 |
| 16.01.2026 | 94,50 | 100,05 | 93,50 | 97,26 | 4,52% | 306.928,00 |
| 15.01.2026 | 92,08 | 96,99 | 92,08 | 93,05 | 3,48% | 334.020,00 |
| 14.01.2026 | 90,42 | 90,42 | 86,03 | 89,92 | 0,38% | 131.879,00 |
| 13.01.2026 | 90,83 | 92,04 | 88,95 | 89,58 | -1,55% | 250.343,00 |
| 12.01.2026 | 90,30 | 92,85 | 89,01 | 90,99 | 0,74% | 212.412,00 |
| 09.01.2026 | 90,22 | 91,84 | 89,70 | 90,32 | 1,02% | 145.797,00 |
| 08.01.2026 | 90,31 | 90,67 | 88,48 | 89,41 | -0,94% | 147.767,00 |
| 07.01.2026 | 91,74 | 92,50 | 89,34 | 90,26 | -1,00% | 151.846,00 |
| 06.01.2026 | 85,40 | 91,91 | 85,25 | 91,17 | 7,21% | 139.525,00 |
| 05.01.2026 | 84,62 | 86,71 | 84,52 | 85,04 | 0,05% | 72.724,00 |
| 02.01.2026 | 82,89 | 86,33 | 81,62 | 85,00 | 4,07% | 122.069,00 |
| 31.12.2025 | 84,00 | 84,01 | 81,59 | 81,67 | -2,79% | 109.352,00 |
| 30.12.2025 | 83,99 | 85,00 | 83,59 | 84,02 | 0,47% | 147.014,00 |
| 29.12.2025 | 84,00 | 84,38 | 83,01 | 83,62 | -0,71% | 83.122,00 |
| 26.12.2025 | 83,35 | 84,43 | 83,35 | 84,22 | 1,06% | 92.108,00 |
| 24.12.2025 | 83,60 | 83,63 | 82,75 | 83,34 | 0,17% | 96.981,00 |
| 23.12.2025 | 81,99 | 83,21 | 81,31 | 83,20 | 1,56% | 96.865,00 |
| 22.12.2025 | 80,55 | 82,55 | 80,55 | 81,92 | 2,84% | 127.060,00 |
| 19.12.2025 | 79,11 | 79,98 | 77,23 | 79,66 | 0,85% | 230.741,00 |
| 18.12.2025 | 79,20 | 80,47 | 77,77 | 78,99 | 3,57% | 169.307,00 |
| 17.12.2025 | 79,00 | 79,00 | 75,69 | 76,26 | -2,85% | 138.723,00 |
| 16.12.2025 | 76,39 | 79,12 | 76,20 | 78,50 | 2,45% | 191.448,00 |
| 15.12.2025 | 79,80 | 80,58 | 75,71 | 76,62 | -2,88% | 215.925,00 |
| 12.12.2025 | 84,76 | 84,76 | 78,42 | 78,89 | -6,84% | 220.264,00 |