144,893$
1,91%
Echtzeit-Aktienkurs Qnity Electronics Inc.
Bid:
Ask:
Aktienkurse zur Qnity Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 149,37 | 150,35 | 145,80 | 145,80 | 2,55% | - |
| 08.07.2026 | 139,74 | 144,49 | 137,90 | 142,17 | 1,16% | 1.932.136,00 |
| 07.07.2026 | 140,17 | 142,75 | 134,67 | 140,54 | -4,19% | 2.525.933,00 |
| 06.07.2026 | 147,99 | 152,89 | 145,54 | 146,68 | 3,48% | 1.946.168,00 |
| 02.07.2026 | 153,74 | 156,60 | 139,39 | 141,75 | -7,58% | 2.817.807,00 |
| 01.07.2026 | 158,85 | 162,69 | 152,97 | 153,37 | -6,09% | 1.576.122,00 |
| 30.06.2026 | 158,05 | 165,23 | 158,00 | 163,31 | 3,21% | 2.567.303,00 |
| 29.06.2026 | 158,00 | 161,45 | 149,29 | 158,23 | 0,02% | 3.860.397,00 |
| 26.06.2026 | 161,23 | 162,52 | 155,50 | 158,20 | -5,55% | 1.913.377,00 |
| 25.06.2026 | 166,00 | 170,00 | 159,40 | 167,49 | 5,52% | 1.356.844,00 |
| 24.06.2026 | 162,27 | 165,59 | 156,16 | 158,73 | -1,53% | 1.780.862,00 |
| 23.06.2026 | 163,98 | 167,13 | 160,08 | 161,19 | -8,23% | 2.416.711,00 |
| 22.06.2026 | 174,96 | 177,28 | 170,37 | 175,64 | 1,25% | 4.092.769,00 |
| 19.06.2026 | 173,73 | 173,82 | 170,95 | 173,47 | 2,66% | - |
| 18.06.2026 | 160,45 | 170,07 | 159,50 | 168,98 | 7,82% | 5.672.908,00 |
| 17.06.2026 | 156,20 | 162,85 | 156,20 | 156,72 | 2,94% | 2.258.377,00 |
| 16.06.2026 | 159,44 | 160,54 | 152,17 | 152,24 | -5,45% | 1.364.637,00 |
| 15.06.2026 | 157,40 | 161,83 | 153,75 | 161,02 | 6,88% | 1.637.494,00 |
| 12.06.2026 | 148,86 | 152,49 | 147,02 | 150,65 | 1,03% | 1.350.830,00 |
| 11.06.2026 | 143,75 | 150,12 | 141,84 | 149,12 | 6,71% | 1.484.050,00 |
| 10.06.2026 | 141,67 | 146,27 | 137,60 | 139,74 | -3,43% | 1.918.836,00 |
| 09.06.2026 | 146,86 | 150,96 | 135,20 | 144,70 | 0,17% | 1.677.482,00 |
| 08.06.2026 | 146,65 | 146,81 | 141,91 | 144,45 | 1,69% | 1.376.299,00 |
| 05.06.2026 | 150,00 | 150,26 | 141,47 | 142,05 | -8,24% | 1.862.958,00 |
| 04.06.2026 | 151,43 | 156,89 | 150,10 | 154,80 | -0,13% | 1.256.143,00 |
| 03.06.2026 | 155,61 | 159,33 | 154,95 | 155,00 | -0,48% | 1.730.996,00 |
| 02.06.2026 | 153,37 | 156,64 | 152,42 | 155,74 | 2,51% | 2.460.697,00 |
| 01.06.2026 | 152,10 | 154,50 | 148,92 | 151,92 | -2,62% | 2.210.418,00 |
| 29.05.2026 | 159,00 | 160,95 | 154,50 | 156,00 | -1,86% | 2.501.433,00 |
| 28.05.2026 | 160,00 | 160,50 | 155,95 | 158,96 | -0,09% | 1.397.789,00 |
| 27.05.2026 | 166,51 | 167,06 | 157,00 | 159,11 | -3,32% | 1.703.838,00 |
| 26.05.2026 | 161,38 | 165,25 | 159,00 | 164,57 | 4,87% | 1.582.234,00 |
| 22.05.2026 | 155,00 | 157,74 | 153,29 | 156,93 | 2,73% | 1.565.186,00 |
| 21.05.2026 | 152,84 | 153,88 | 150,23 | 152,76 | -0,18% | 1.449.467,00 |
| 20.05.2026 | 149,09 | 154,36 | 148,00 | 153,04 | 5,37% | 1.544.859,00 |
| 19.05.2026 | 144,30 | 147,55 | 141,57 | 145,24 | -2,54% | 1.618.414,00 |
| 18.05.2026 | 157,98 | 158,01 | 145,57 | 149,03 | -5,22% | 2.181.139,00 |
| 15.05.2026 | 157,35 | 159,09 | 154,52 | 157,23 | -4,20% | 1.678.372,00 |
| 14.05.2026 | 163,60 | 165,57 | 160,89 | 164,12 | 1,30% | 2.162.346,00 |
| 13.05.2026 | 170,72 | 171,52 | 160,22 | 162,02 | -3,77% | 2.660.609,00 |
| 12.05.2026 | 160,58 | 168,52 | 153,46 | 168,36 | 9,87% | 4.434.383,00 |
| 11.05.2026 | 147,71 | 156,53 | 147,41 | 153,24 | 4,01% | 3.341.483,00 |
| 08.05.2026 | 147,78 | 149,30 | 145,56 | 147,33 | 2,60% | 2.008.424,00 |
| 07.05.2026 | 150,90 | 150,91 | 142,51 | 143,59 | -3,91% | 1.953.360,00 |
| 06.05.2026 | 148,04 | 151,36 | 145,12 | 149,44 | 2,03% | 1.859.883,00 |
| 05.05.2026 | 143,74 | 147,99 | 143,50 | 146,47 | 3,84% | 1.131.420,00 |
| 04.05.2026 | 143,26 | 143,72 | 139,80 | 141,06 | -1,58% | 1.196.090,00 |
| 01.05.2026 | 141,10 | 143,72 | 138,57 | 143,33 | 1,90% | 1.220.599,00 |
| 30.04.2026 | 143,08 | 144,90 | 137,35 | 140,66 | -0,45% | 2.510.955,00 |
| 29.04.2026 | 139,33 | 142,00 | 137,37 | 141,30 | 2,70% | 1.917.532,00 |
| 28.04.2026 | 138,85 | 141,17 | 135,20 | 137,59 | -4,35% | 1.423.263,00 |
| 27.04.2026 | 144,01 | 144,84 | 138,01 | 143,85 | -0,44% | 2.116.039,00 |
| 24.04.2026 | 143,94 | 146,67 | 141,43 | 144,48 | 3,10% | 1.602.109,00 |
| 23.04.2026 | 138,60 | 146,00 | 138,40 | 140,13 | 0,63% | 2.629.021,00 |
| 22.04.2026 | 137,38 | 139,79 | 136,00 | 139,25 | 3,26% | 1.379.208,00 |
| 21.04.2026 | 138,90 | 139,13 | 133,80 | 134,85 | -2,35% | 1.209.996,00 |
| 20.04.2026 | 136,25 | 138,28 | 134,99 | 138,10 | 1,33% | 1.032.304,00 |
| 17.04.2026 | 134,27 | 137,80 | 133,87 | 136,29 | 3,80% | 1.399.901,00 |
| 16.04.2026 | 130,39 | 132,23 | 129,26 | 131,30 | -0,37% | 1.187.983,00 |
| 15.04.2026 | 131,73 | 132,75 | 129,20 | 131,79 | -0,74% | 1.307.512,00 |
| 14.04.2026 | 135,69 | 136,31 | 131,75 | 132,77 | -1,67% | 1.264.488,00 |
| 13.04.2026 | 130,08 | 135,06 | 129,77 | 135,02 | 3,34% | 1.517.811,00 |
| 10.04.2026 | 131,82 | 132,21 | 130,11 | 130,65 | 0,59% | 1.390.536,00 |
| 09.04.2026 | 128,75 | 132,49 | 128,75 | 129,88 | 0,42% | 1.578.422,00 |
| 08.04.2026 | 126,50 | 131,91 | 124,62 | 129,34 | 8,70% | 2.251.982,00 |
| 07.04.2026 | 117,12 | 119,92 | 116,37 | 118,99 | 0,10% | 1.312.667,00 |
| 06.04.2026 | 117,00 | 119,05 | 115,32 | 118,87 | 2,01% | 1.021.517,00 |
| 02.04.2026 | 113,97 | 120,43 | 112,57 | 116,53 | -1,71% | 791.732,00 |
| 01.04.2026 | 115,92 | 120,82 | 115,92 | 118,56 | 2,76% | 1.266.313,00 |
| 31.03.2026 | 109,11 | 115,51 | 108,09 | 115,38 | 7,72% | 1.560.647,00 |
| 30.03.2026 | 113,79 | 113,97 | 106,17 | 107,11 | -4,16% | 1.858.320,00 |
| 27.03.2026 | 111,22 | 113,06 | 109,70 | 111,76 | -0,90% | 1.473.772,00 |
| 26.03.2026 | 116,95 | 118,97 | 112,19 | 112,78 | -6,22% | 1.603.163,00 |
| 25.03.2026 | 120,00 | 122,64 | 119,38 | 120,26 | 1,62% | 1.274.792,00 |
| 24.03.2026 | 113,96 | 119,31 | 113,71 | 118,34 | 2,98% | 1.711.038,00 |
| 23.03.2026 | 111,87 | 117,86 | 111,02 | 114,92 | 6,81% | 2.830.147,00 |
| 20.03.2026 | 111,07 | 111,95 | 106,22 | 107,59 | -3,89% | 5.038.759,00 |
| 19.03.2026 | 109,50 | 113,78 | 108,57 | 111,94 | -1,79% | 2.290.201,00 |
| 18.03.2026 | 112,47 | 116,20 | 112,40 | 113,98 | 0,36% | 1.307.153,00 |
| 17.03.2026 | 112,21 | 113,59 | 110,40 | 113,57 | 1,18% | 1.164.577,00 |
| 16.03.2026 | 112,33 | 113,22 | 109,90 | 112,25 | 2,93% | 1.831.143,00 |
| 13.03.2026 | 109,00 | 110,28 | 106,74 | 109,05 | 1,88% | 2.174.011,00 |
| 12.03.2026 | 113,49 | 113,79 | 105,41 | 107,04 | -7,94% | 2.623.322,00 |
| 11.03.2026 | 113,89 | 116,66 | 113,79 | 116,27 | 2,02% | 2.476.398,00 |
| 10.03.2026 | 113,46 | 117,16 | 112,58 | 113,97 | -0,25% | 1.955.747,00 |
| 09.03.2026 | 106,99 | 114,35 | 106,00 | 114,25 | 3,73% | 1.959.875,00 |
| 06.03.2026 | 112,06 | 115,92 | 109,27 | 110,14 | -4,99% | 2.292.035,00 |
| 05.03.2026 | 117,11 | 119,75 | 113,44 | 115,92 | -3,42% | 2.171.257,00 |
| 04.03.2026 | 118,97 | 120,64 | 116,84 | 120,03 | 3,37% | 2.505.733,00 |
| 03.03.2026 | 117,28 | 119,31 | 113,71 | 116,12 | -6,41% | 3.231.420,00 |
| 02.03.2026 | 124,43 | 126,07 | 121,29 | 124,07 | -2,12% | 2.122.182,00 |
| 27.02.2026 | 122,53 | 127,18 | 120,90 | 126,76 | 1,59% | 4.290.887,00 |
| 26.02.2026 | 139,94 | 140,60 | 117,00 | 124,78 | 4,10% | 8.097.984,00 |
| 25.02.2026 | 118,00 | 120,25 | 116,56 | 119,86 | 2,63% | 3.854.550,00 |
| 24.02.2026 | 112,39 | 117,91 | 112,39 | 116,79 | 4,67% | 2.218.518,00 |
| 23.02.2026 | 112,75 | 113,74 | 110,10 | 111,58 | -1,66% | 2.108.195,00 |
| 20.02.2026 | 111,67 | 116,20 | 111,24 | 113,46 | 0,53% | 2.209.464,00 |
| 19.02.2026 | 114,61 | 115,10 | 110,54 | 112,86 | -2,07% | 1.656.483,00 |
| 18.02.2026 | 111,84 | 117,15 | 111,65 | 115,25 | 2,96% | 3.416.739,00 |
| 17.02.2026 | 111,00 | 113,22 | 108,08 | 111,94 | 0,22% | 1.940.480,00 |