1,605€
2,23%
Echtzeit-Aktienkurs Q2 METALS CORP.
Bid:
Ask:
Aktienkurse zur Q2 METALS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 1,55 | 1,62 | 1,55 | 1,60 | 0,63% | - |
| 22.07.2026 | 1,56 | 1,60 | 1,52 | 1,59 | 1,79% | - |
| 21.07.2026 | 1,53 | 1,56 | 1,49 | 1,56 | 1,76% | 9.000,00 |
| 20.07.2026 | 1,61 | 1,61 | 1,52 | 1,54 | -1,48% | - |
| 17.07.2026 | 1,50 | 1,58 | 1,44 | 1,56 | 3,18% | - |
| 16.07.2026 | 1,54 | 1,57 | 1,47 | 1,51 | -1,69% | - |
| 15.07.2026 | 1,59 | 1,60 | 1,47 | 1,54 | -2,78% | 13.500,00 |
| 14.07.2026 | 1,57 | 1,64 | 1,51 | 1,58 | -0,63% | - |
| 13.07.2026 | 1,68 | 1,68 | 1,58 | 1,59 | -5,36% | - |
| 10.07.2026 | 1,65 | 1,70 | 1,62 | 1,68 | 0,18% | - |
| 09.07.2026 | 1,70 | 1,73 | 1,58 | 1,68 | -1,76% | - |
| 08.07.2026 | 1,68 | 1,72 | 1,60 | 1,71 | 1,49% | - |
| 07.07.2026 | 1,80 | 1,80 | 1,65 | 1,68 | -6,35% | 38.000,00 |
| 06.07.2026 | 1,93 | 1,93 | 1,77 | 1,80 | -6,99% | - |
| 03.07.2026 | 1,89 | 1,96 | 1,86 | 1,93 | 2,33% | - |
| 02.07.2026 | 1,89 | 1,91 | 1,79 | 1,89 | 1,02% | 20.100,00 |
| 01.07.2026 | 1,88 | 1,88 | 1,86 | 1,87 | -2,76% | - |
| 30.06.2026 | 1,87 | 1,95 | 1,87 | 1,92 | 3,61% | 86.205,00 |
| 29.06.2026 | 1,84 | 1,88 | 1,76 | 1,85 | 0,71% | 7.020,00 |
| 26.06.2026 | 1,86 | 1,88 | 1,82 | 1,84 | -1,18% | - |
| 25.06.2026 | 1,87 | 1,89 | 1,77 | 1,86 | 3,33% | - |
| 24.06.2026 | 1,83 | 1,90 | 1,78 | 1,80 | -1,42% | - |
| 23.06.2026 | 1,93 | 1,93 | 1,75 | 1,83 | -5,53% | - |
| 22.06.2026 | 1,95 | 1,96 | 1,90 | 1,94 | -0,46% | - |
| 19.06.2026 | 1,98 | 1,98 | 1,90 | 1,95 | -5,58% | - |
| 18.06.2026 | 1,88 | 2,10 | 1,86 | 2,06 | 8,65% | - |
| 17.06.2026 | 1,93 | 1,94 | 1,88 | 1,90 | -2,42% | - |
| 16.06.2026 | 1,94 | 1,95 | 1,89 | 1,94 | -0,41% | - |
| 15.06.2026 | 1,93 | 2,00 | 1,91 | 1,95 | 0,77% | - |
| 12.06.2026 | 1,86 | 1,94 | 1,85 | 1,94 | 4,42% | - |
| 11.06.2026 | 1,79 | 1,86 | 1,78 | 1,85 | 3,00% | - |
| 10.06.2026 | 1,87 | 1,91 | 1,76 | 1,80 | -2,33% | - |
| 09.06.2026 | 1,87 | 1,92 | 1,76 | 1,84 | -1,92% | - |
| 08.06.2026 | 1,88 | 1,93 | 1,80 | 1,88 | 1,02% | - |
| 05.06.2026 | 1,95 | 1,96 | 1,74 | 1,86 | -5,39% | - |
| 04.06.2026 | 1,86 | 1,98 | 1,81 | 1,97 | 3,80% | - |
| 03.06.2026 | 2,08 | 2,11 | 1,89 | 1,89 | -10,45% | 88.000,00 |
| 02.06.2026 | 1,93 | 2,13 | 1,92 | 2,12 | 8,57% | - |
| 01.06.2026 | 1,93 | 1,99 | 1,83 | 1,95 | 1,09% | - |
| 29.05.2026 | 1,95 | 1,95 | 1,88 | 1,93 | 0,05% | - |
| 28.05.2026 | 1,90 | 1,96 | 1,88 | 1,93 | 0,36% | - |
| 27.05.2026 | 1,85 | 1,94 | 1,80 | 1,92 | 3,28% | - |
| 26.05.2026 | 1,95 | 2,00 | 1,77 | 1,86 | -5,16% | - |
| 25.05.2026 | 1,89 | 2,05 | 1,88 | 1,96 | 4,20% | - |
| 22.05.2026 | 1,80 | 1,91 | 1,80 | 1,88 | 3,41% | - |
| 21.05.2026 | 1,78 | 1,86 | 1,76 | 1,82 | 1,79% | - |
| 20.05.2026 | 1,77 | 1,83 | 1,76 | 1,79 | 0,62% | - |
| 19.05.2026 | 1,68 | 1,78 | 1,66 | 1,78 | 4,47% | - |
| 18.05.2026 | 1,76 | 1,76 | 1,68 | 1,70 | -3,47% | - |
| 15.05.2026 | 1,87 | 1,96 | 1,75 | 1,76 | -5,48% | - |
| 14.05.2026 | 1,92 | 1,92 | 1,81 | 1,86 | -2,31% | - |
| 13.05.2026 | 1,93 | 1,98 | 1,89 | 1,91 | 1,98% | - |
| 12.05.2026 | 1,83 | 1,89 | 1,82 | 1,87 | 1,30% | 70.000,00 |
| 11.05.2026 | 1,80 | 1,90 | 1,79 | 1,85 | 2,39% | 27.750,00 |
| 08.05.2026 | 1,84 | 1,84 | 1,78 | 1,80 | -1,42% | - |
| 07.05.2026 | 1,75 | 1,84 | 1,75 | 1,83 | 3,69% | - |
| 06.05.2026 | 1,69 | 1,78 | 1,61 | 1,76 | 4,63% | 220.000,00 |
| 05.05.2026 | 1,73 | 1,75 | 1,68 | 1,69 | -1,40% | - |
| 04.05.2026 | 1,67 | 1,72 | 1,67 | 1,71 | -1,89% | - |
| 30.04.2026 | 1,70 | 1,75 | 1,67 | 1,74 | -0,11% | - |
| 29.04.2026 | 1,72 | 1,80 | 1,71 | 1,74 | 1,04% | - |
| 28.04.2026 | 1,77 | 1,78 | 1,64 | 1,73 | -0,98% | - |
| 27.04.2026 | 1,72 | 1,79 | 1,70 | 1,74 | 1,22% | 25.000,00 |
| 24.04.2026 | 1,57 | 1,73 | 1,56 | 1,72 | 8,17% | - |
| 23.04.2026 | 1,75 | 1,76 | 1,58 | 1,59 | -8,98% | - |
| 22.04.2026 | 1,71 | 1,79 | 1,66 | 1,75 | 2,10% | - |
| 21.04.2026 | 1,71 | 1,87 | 1,71 | 1,71 | 1,96% | 61.000,00 |
| 20.04.2026 | 1,60 | 1,69 | 1,58 | 1,68 | 5,99% | - |
| 17.04.2026 | 1,52 | 1,60 | 1,51 | 1,59 | 5,04% | - |
| 16.04.2026 | 1,49 | 1,53 | 1,47 | 1,51 | -0,07% | - |
| 15.04.2026 | 1,45 | 1,53 | 1,43 | 1,51 | 4,14% | - |
| 14.04.2026 | 1,48 | 1,55 | 1,44 | 1,45 | -2,03% | - |
| 13.04.2026 | 1,40 | 1,49 | 1,35 | 1,48 | 4,52% | - |
| 10.04.2026 | 1,40 | 1,43 | 1,38 | 1,42 | -0,28% | - |
| 09.04.2026 | 1,37 | 1,43 | 1,34 | 1,42 | 2,68% | - |
| 08.04.2026 | 1,31 | 1,39 | 1,31 | 1,38 | 5,81% | - |
| 07.04.2026 | 1,28 | 1,33 | 1,27 | 1,31 | 0,15% | - |
| 02.04.2026 | 1,33 | 1,34 | 1,24 | 1,31 | -1,14% | - |
| 01.04.2026 | 1,34 | 1,38 | 1,31 | 1,32 | -1,86% | - |
| 31.03.2026 | 1,28 | 1,36 | 1,27 | 1,35 | 4,67% | - |
| 30.03.2026 | 1,21 | 1,31 | 1,16 | 1,29 | 7,08% | - |
| 27.03.2026 | 1,13 | 1,23 | 1,13 | 1,20 | 5,26% | - |
| 26.03.2026 | 1,27 | 1,28 | 1,14 | 1,14 | -10,94% | - |
| 25.03.2026 | 1,23 | 1,29 | 1,23 | 1,28 | 3,64% | - |
| 24.03.2026 | 1,21 | 1,26 | 1,19 | 1,24 | 2,49% | 12.500,00 |
| 23.03.2026 | 1,29 | 1,29 | 1,18 | 1,21 | -6,59% | - |
| 20.03.2026 | 1,28 | 1,31 | 1,24 | 1,29 | 1,57% | - |
| 19.03.2026 | 1,30 | 1,30 | 1,21 | 1,27 | -2,68% | 20.000,00 |
| 18.03.2026 | 1,38 | 1,39 | 1,30 | 1,31 | -6,12% | - |
| 17.03.2026 | 1,41 | 1,42 | 1,37 | 1,39 | -0,71% | - |
| 16.03.2026 | 1,39 | 1,42 | 1,38 | 1,40 | 0,72% | - |
| 13.03.2026 | 1,48 | 1,50 | 1,38 | 1,39 | -4,79% | - |
| 12.03.2026 | 1,52 | 1,54 | 1,46 | 1,46 | -3,95% | - |
| 11.03.2026 | 1,54 | 1,55 | 1,48 | 1,52 | -0,98% | - |
| 10.03.2026 | 1,45 | 1,56 | 1,44 | 1,54 | 4,78% | - |
| 09.03.2026 | 1,47 | 1,49 | 1,39 | 1,47 | 0,34% | - |
| 06.03.2026 | 1,48 | 1,49 | 1,43 | 1,46 | -1,68% | - |
| 05.03.2026 | 1,58 | 1,59 | 1,45 | 1,49 | -4,81% | - |
| 04.03.2026 | 1,60 | 1,64 | 1,51 | 1,56 | -1,27% | 148.230,00 |
| 03.03.2026 | 1,70 | 1,70 | 1,50 | 1,58 | -7,06% | 20.900,00 |