3,264$
-1,69%
Echtzeit-Aktienkurs Qualigen Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Qualigen Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,40 | 3,40 | 3,26 | 3,26 | -1,69% | 9.756,00 |
| 01.07.2025 | 3,56 | 3,56 | 3,32 | 3,32 | -2,72% | 9.586,00 |
| 30.06.2025 | 3,56 | 3,70 | 3,39 | 3,41 | -3,86% | 29.474,00 |
| 27.06.2025 | 3,62 | 3,68 | 3,55 | 3,55 | 0,28% | 1.918,00 |
| 26.06.2025 | 3,58 | 3,59 | 3,46 | 3,54 | 2,91% | 2.543,00 |
| 25.06.2025 | 3,52 | 3,55 | 3,44 | 3,44 | -3,64% | 613,00 |
| 24.06.2025 | 3,49 | 3,57 | 3,37 | 3,57 | -1,11% | 3.796,00 |
| 23.06.2025 | 3,50 | 3,61 | 3,38 | 3,61 | -0,25% | 4.826,00 |
| 20.06.2025 | 3,60 | 3,70 | 3,30 | 3,62 | -3,21% | 8.748,00 |
| 18.06.2025 | 3,57 | 3,85 | 3,31 | 3,74 | 6,52% | 73.350,00 |
| 17.06.2025 | 3,60 | 3,61 | 3,51 | 3,51 | -2,36% | 2.476,00 |
| 16.06.2025 | 3,71 | 3,78 | 3,59 | 3,60 | -3,15% | 22.429,00 |
| 13.06.2025 | 3,85 | 3,88 | 3,70 | 3,71 | -2,88% | 6.381,00 |
| 12.06.2025 | 3,76 | 4,00 | 3,70 | 3,82 | 0,63% | 5.161,00 |
| 11.06.2025 | 3,68 | 3,80 | 3,68 | 3,80 | 0,84% | 3.640,00 |
| 10.06.2025 | 3,74 | 3,78 | 3,74 | 3,77 | 3,19% | 1.950,00 |
| 09.06.2025 | 3,78 | 3,95 | 3,64 | 3,65 | -2,67% | 19.302,00 |
| 06.06.2025 | 3,85 | 3,85 | 3,50 | 3,75 | -1,57% | 3.664,00 |
| 05.06.2025 | 3,98 | 3,98 | 3,75 | 3,81 | -4,35% | 2.605,00 |
| 04.06.2025 | 3,86 | 3,98 | 3,86 | 3,98 | 2,40% | 4.007,00 |
| 03.06.2025 | 3,85 | 3,89 | 3,85 | 3,89 | -0,77% | 1.807,00 |
| 02.06.2025 | 3,82 | 3,97 | 3,78 | 3,92 | 3,98% | 9.864,00 |
| 30.05.2025 | 3,76 | 3,79 | 3,74 | 3,77 | -0,79% | 2.134,00 |
| 29.05.2025 | 3,79 | 3,90 | 3,73 | 3,80 | 1,60% | 14.002,00 |
| 28.05.2025 | 3,73 | 3,74 | 3,66 | 3,74 | 2,47% | 7.921,00 |
| 27.05.2025 | 3,79 | 3,82 | 3,65 | 3,65 | -3,26% | 5.494,00 |
| 23.05.2025 | 3,72 | 3,99 | 3,72 | 3,77 | -0,32% | 5.878,00 |
| 22.05.2025 | 3,74 | 3,79 | 3,74 | 3,79 | 0,67% | 1.532,00 |
| 21.05.2025 | 3,74 | 3,76 | 3,74 | 3,76 | 0,53% | 1.489,00 |
| 20.05.2025 | 3,75 | 3,79 | 3,70 | 3,74 | -1,32% | 7.825,00 |
| 19.05.2025 | 3,87 | 3,87 | 3,78 | 3,79 | -2,07% | 6.105,00 |
| 16.05.2025 | 3,97 | 4,14 | 3,75 | 3,87 | -1,78% | 38.019,00 |
| 15.05.2025 | 3,84 | 3,94 | 3,75 | 3,94 | 5,12% | 29.134,00 |
| 14.05.2025 | 3,75 | 3,90 | 3,62 | 3,75 | 0,75% | 10.365,00 |
| 13.05.2025 | 3,65 | 3,85 | 3,59 | 3,72 | 1,92% | 17.579,00 |
| 12.05.2025 | 3,60 | 3,95 | 3,52 | 3,65 | 1,67% | 35.871,00 |
| 09.05.2025 | 3,56 | 3,69 | 3,49 | 3,59 | -0,03% | 2.721,00 |
| 08.05.2025 | 3,51 | 3,71 | 3,45 | 3,59 | 0,87% | 7.710,00 |
| 07.05.2025 | 3,43 | 3,68 | 3,40 | 3,56 | 3,19% | 14.337,00 |
| 06.05.2025 | 3,67 | 3,67 | 3,45 | 3,45 | -6,25% | 4.024,00 |
| 05.05.2025 | 3,51 | 3,68 | 3,51 | 3,68 | 5,14% | 14.196,00 |
| 02.05.2025 | 3,50 | 3,70 | 3,29 | 3,50 | -0,57% | 27.904,00 |
| 01.05.2025 | 3,73 | 3,73 | 3,52 | 3,52 | -1,68% | 4.266,00 |
| 30.04.2025 | 3,42 | 3,65 | 3,42 | 3,58 | 2,87% | 14.304,00 |
| 29.04.2025 | 3,42 | 3,53 | 3,42 | 3,48 | -0,85% | 4.212,00 |
| 28.04.2025 | 3,13 | 3,60 | 3,12 | 3,51 | 1,01% | 21.535,00 |
| 25.04.2025 | 3,64 | 3,65 | 3,25 | 3,48 | -4,51% | 29.326,00 |
| 24.04.2025 | 3,62 | 3,95 | 3,40 | 3,64 | -3,98% | 113.186,00 |
| 23.04.2025 | 3,86 | 4,40 | 3,55 | 3,79 | -0,52% | 300.513,00 |
| 22.04.2025 | 3,36 | 4,04 | 3,30 | 3,81 | 7,93% | 158.648,00 |
| 21.04.2025 | 3,21 | 3,53 | 3,20 | 3,53 | 8,95% | 9.672,00 |
| 17.04.2025 | 3,23 | 3,24 | 3,18 | 3,24 | -1,52% | 1.344,00 |
| 16.04.2025 | 3,20 | 3,44 | 3,10 | 3,29 | -0,30% | 75.420,00 |
| 15.04.2025 | 3,13 | 3,30 | 3,11 | 3,30 | 6,45% | 7.365,00 |
| 14.04.2025 | 2,90 | 3,33 | 2,90 | 3,10 | 3,33% | 31.348,00 |
| 11.04.2025 | 3,05 | 3,30 | 2,85 | 3,00 | -1,64% | 24.955,00 |
| 10.04.2025 | 3,24 | 3,43 | 2,88 | 3,05 | -3,74% | 80.453,00 |
| 09.04.2025 | 3,23 | 3,23 | 2,99 | 3,17 | 5,62% | 27.649,00 |
| 08.04.2025 | 3,22 | 3,22 | 3,00 | 3,00 | -4,46% | 5.505,00 |
| 07.04.2025 | 3,04 | 3,22 | 2,99 | 3,14 | 0,32% | 23.987,00 |
| 04.04.2025 | 3,00 | 3,32 | 2,99 | 3,13 | -5,44% | 35.378,00 |
| 03.04.2025 | 3,31 | 3,40 | 3,20 | 3,31 | -2,93% | 45.628,00 |
| 02.04.2025 | 3,32 | 3,50 | 3,06 | 3,41 | -2,29% | 77.416,00 |
| 01.04.2025 | 3,62 | 3,78 | 3,21 | 3,49 | 0,58% | 947.632,00 |
| 31.03.2025 | 3,56 | 3,70 | 3,30 | 3,47 | -8,68% | 136.034,00 |
| 28.03.2025 | 3,93 | 4,02 | 3,09 | 3,80 | 0,53% | 1.003.401,00 |
| 27.03.2025 | 3,20 | 3,78 | 3,13 | 3,78 | 13,86% | 31.405,00 |
| 26.03.2025 | 3,31 | 3,32 | 3,17 | 3,32 | -1,09% | 11.156,00 |
| 25.03.2025 | 3,29 | 3,37 | 3,23 | 3,36 | 3,28% | 2.484,00 |
| 24.03.2025 | 3,25 | 3,25 | 3,21 | 3,25 | 0,93% | 1.647,00 |
| 21.03.2025 | 3,15 | 3,22 | 3,13 | 3,22 | 2,55% | 7.136,00 |
| 20.03.2025 | 3,12 | 3,14 | 3,09 | 3,14 | 0,64% | 1.509,00 |
| 19.03.2025 | 3,14 | 3,15 | 3,09 | 3,12 | -2,50% | 3.488,00 |
| 18.03.2025 | 3,09 | 3,20 | 3,09 | 3,20 | 3,23% | 7.102,00 |
| 17.03.2025 | 3,04 | 3,24 | 3,01 | 3,10 | 1,31% | 3.806,00 |
| 14.03.2025 | 3,05 | 3,11 | 3,04 | 3,06 | -1,61% | 6.359,00 |
| 13.03.2025 | 3,10 | 3,11 | 3,03 | 3,11 | 3,32% | 10.476,00 |
| 12.03.2025 | 2,96 | 3,12 | 2,96 | 3,01 | -0,99% | 7.038,00 |
| 11.03.2025 | 3,01 | 3,05 | 2,96 | 3,04 | 1,00% | 7.625,00 |
| 10.03.2025 | 3,14 | 3,14 | 3,01 | 3,01 | -3,53% | 5.788,00 |
| 07.03.2025 | 3,17 | 3,20 | 3,10 | 3,12 | -3,70% | 6.788,00 |
| 06.03.2025 | 3,12 | 3,24 | 3,05 | 3,24 | 4,52% | 5.654,00 |
| 05.03.2025 | 3,10 | 3,18 | 3,09 | 3,10 | 0,00% | 6.998,00 |
| 04.03.2025 | 3,10 | 3,13 | 3,03 | 3,10 | 0,00% | 9.676,00 |
| 03.03.2025 | 3,17 | 3,20 | 3,10 | 3,10 | -2,21% | 11.717,00 |
| 28.02.2025 | 3,22 | 3,22 | 3,06 | 3,17 | -2,16% | 16.820,00 |
| 27.02.2025 | 3,20 | 3,25 | 3,16 | 3,24 | 1,57% | 3.230,00 |
| 26.02.2025 | 3,28 | 3,29 | 3,12 | 3,19 | -1,24% | 14.799,00 |
| 25.02.2025 | 3,24 | 3,39 | 3,22 | 3,23 | -4,15% | 8.132,00 |
| 24.02.2025 | 3,50 | 3,51 | 3,36 | 3,37 | -5,02% | 10.762,00 |
| 21.02.2025 | 3,52 | 3,63 | 3,37 | 3,55 | -1,99% | 11.561,00 |
| 20.02.2025 | 3,50 | 3,71 | 3,50 | 3,62 | 2,55% | 10.986,00 |
| 19.02.2025 | 3,52 | 3,74 | 3,52 | 3,53 | -1,94% | 4.837,00 |
| 18.02.2025 | 3,65 | 3,75 | 3,54 | 3,60 | -1,37% | 8.148,00 |
| 14.02.2025 | 3,37 | 3,74 | 3,32 | 3,65 | 7,84% | 34.964,00 |
| 13.02.2025 | 3,31 | 3,45 | 3,28 | 3,38 | 2,26% | 11.053,00 |
| 12.02.2025 | 3,30 | 3,31 | 3,25 | 3,31 | 2,48% | 23.053,00 |
| 11.02.2025 | 3,22 | 3,30 | 3,16 | 3,23 | 0,31% | 43.155,00 |
| 10.02.2025 | 3,21 | 3,31 | 3,21 | 3,22 | -1,23% | 7.588,00 |
| 07.02.2025 | 3,48 | 3,48 | 3,25 | 3,26 | -3,41% | 13.343,00 |