119,921$
-5,09%
Echtzeit-Aktienkurs Qnity Electronics Inc.
Bid:
Ask:
Aktienkurse zur Qnity Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 126,14 | 126,33 | 119,84 | 120,40 | -4,71% | - |
| 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 | 2,88% | 1.368.244,00 |
| 10.08.2026 | 139,18 | 139,99 | 134,15 | 134,37 | -2,63% | 1.175.429,00 |
| 07.08.2026 | 136,46 | 138,97 | 135,71 | 138,00 | 3,47% | 1.312.056,00 |
| 06.08.2026 | 134,47 | 138,00 | 130,43 | 133,37 | -1,67% | 1.584.394,00 |
| 05.08.2026 | 140,16 | 141,15 | 135,11 | 135,64 | -4,26% | 2.033.836,00 |
| 04.08.2026 | 141,04 | 146,08 | 137,00 | 141,67 | 6,28% | 3.113.862,00 |
| 03.08.2026 | 128,86 | 135,18 | 128,71 | 133,30 | 1,62% | 2.641.605,00 |
| 31.07.2026 | 135,36 | 137,73 | 128,76 | 131,18 | 0,51% | 1.704.286,00 |
| 30.07.2026 | 129,49 | 134,66 | 129,04 | 130,52 | 5,78% | 3.336.940,00 |
| 29.07.2026 | 127,51 | 129,14 | 122,67 | 123,39 | -3,52% | 3.296.644,00 |
| 28.07.2026 | 127,18 | 128,88 | 123,72 | 127,89 | -3,82% | 3.077.618,00 |
| 27.07.2026 | 135,79 | 136,07 | 128,67 | 132,97 | -1,55% | 1.640.805,00 |
| 24.07.2026 | 137,50 | 139,71 | 134,09 | 135,06 | -2,60% | 1.627.970,00 |
| 23.07.2026 | 137,02 | 140,25 | 135,89 | 138,66 | -0,06% | 1.040.615,00 |
| 22.07.2026 | 136,15 | 140,63 | 136,15 | 138,74 | -0,03% | 1.033.030,00 |
| 21.07.2026 | 138,92 | 140,09 | 136,50 | 138,78 | 3,12% | 1.265.289,00 |
| 20.07.2026 | 138,61 | 139,80 | 134,26 | 134,58 | -1,30% | 1.171.252,00 |
| 17.07.2026 | 130,45 | 139,87 | 129,09 | 136,35 | 0,65% | 2.235.439,00 |
| 16.07.2026 | 136,85 | 138,66 | 134,10 | 135,47 | -3,39% | 2.299.534,00 |
| 15.07.2026 | 143,62 | 145,82 | 133,51 | 140,23 | -1,02% | 1.729.037,00 |
| 14.07.2026 | 145,80 | 147,88 | 140,01 | 141,67 | 0,49% | 1.567.694,00 |
| 13.07.2026 | 140,71 | 143,60 | 138,75 | 140,98 | -1,96% | 1.607.444,00 |
| 10.07.2026 | 141,19 | 145,36 | 139,70 | 143,80 | 0,24% | 1.232.294,00 |
| 09.07.2026 | 149,10 | 150,56 | 143,03 | 143,46 | 0,91% | 1.565.686,00 |
| 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 |