2,370$
-8,67%
Echtzeit-Aktienkurs Qualigen Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Qualigen Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,50 | 2,52 | 2,37 | 2,37 | -7,78% | 47.671,00 |
| 06.11.2025 | 2,58 | 2,72 | 2,49 | 2,57 | -2,28% | 128.427,00 |
| 05.11.2025 | 2,52 | 2,69 | 2,52 | 2,63 | 4,37% | 207.341,00 |
| 04.11.2025 | 2,81 | 2,81 | 2,50 | 2,52 | -10,32% | 447.702,00 |
| 03.11.2025 | 2,79 | 2,92 | 2,79 | 2,81 | -1,40% | 198.795,00 |
| 31.10.2025 | 3,04 | 3,12 | 2,81 | 2,85 | -6,56% | 232.077,00 |
| 30.10.2025 | 2,81 | 3,36 | 2,81 | 3,05 | 6,64% | 483.027,00 |
| 29.10.2025 | 2,70 | 3,00 | 2,66 | 2,86 | 4,00% | 569.887,00 |
| 28.10.2025 | 3,03 | 3,16 | 2,71 | 2,75 | -7,41% | 738.642,00 |
| 27.10.2025 | 3,39 | 3,39 | 2,90 | 2,97 | -18,41% | 1.668.702,00 |
| 24.10.2025 | 5,79 | 5,97 | 3,51 | 3,64 | 3,12% | 51.509.397,00 |
| 23.10.2025 | 3,31 | 3,60 | 3,31 | 3,53 | 5,37% | 11.222.061,00 |
| 22.10.2025 | 4,04 | 4,04 | 3,28 | 3,35 | -12,30% | 218.188,00 |
| 21.10.2025 | 3,90 | 3,99 | 3,76 | 3,82 | -2,80% | 137.923,00 |
| 20.10.2025 | 3,64 | 4,06 | 3,64 | 3,93 | 7,97% | 70.599,00 |
| 17.10.2025 | 3,77 | 3,77 | 3,60 | 3,64 | -2,41% | 64.428,00 |
| 16.10.2025 | 3,92 | 4,16 | 3,73 | 3,73 | -5,81% | 96.627,00 |
| 15.10.2025 | 3,80 | 4,33 | 3,80 | 3,96 | 3,94% | 156.710,00 |
| 14.10.2025 | 3,87 | 4,00 | 3,72 | 3,81 | -4,99% | 126.478,00 |
| 13.10.2025 | 4,14 | 4,27 | 4,01 | 4,01 | -3,61% | 117.283,00 |
| 10.10.2025 | 4,40 | 4,67 | 4,10 | 4,16 | -5,45% | 227.235,00 |
| 09.10.2025 | 4,97 | 4,98 | 4,35 | 4,40 | -9,65% | 174.850,00 |
| 08.10.2025 | 5,06 | 5,06 | 4,60 | 4,87 | -3,18% | 344.730,00 |
| 07.10.2025 | 4,96 | 5,28 | 4,92 | 5,03 | 0,00% | 226.837,00 |
| 06.10.2025 | 5,12 | 5,28 | 4,91 | 5,03 | -4,37% | 279.437,00 |
| 03.10.2025 | 5,60 | 5,60 | 5,21 | 5,26 | -5,90% | 51.358,00 |
| 02.10.2025 | 5,94 | 6,12 | 5,49 | 5,59 | -6,99% | 411.014,00 |
| 01.10.2025 | 5,37 | 6,16 | 5,35 | 6,01 | 5,07% | 586.720,00 |
| 30.09.2025 | 5,70 | 6,16 | 5,63 | 5,72 | 6,32% | 5.965.224,00 |
| 29.09.2025 | 5,09 | 5,65 | 4,62 | 5,38 | 6,32% | 547.739,00 |
| 26.09.2025 | 4,88 | 5,49 | 4,80 | 5,06 | -8,33% | 576.733,00 |
| 25.09.2025 | 4,24 | 6,48 | 4,24 | 5,52 | 33,33% | 12.818.162,00 |
| 24.09.2025 | 3,99 | 4,44 | 3,99 | 4,14 | 0,24% | 2.034.961,00 |
| 23.09.2025 | 4,76 | 5,20 | 4,04 | 4,13 | -25,32% | 1.376.092,00 |
| 22.09.2025 | 8,30 | 8,81 | 4,72 | 5,53 | 94,72% | 60.410.866,00 |
| 19.09.2025 | 3,00 | 3,07 | 2,64 | 2,84 | 0,00% | 6.648.134,00 |
| 18.09.2025 | 2,28 | 2,89 | 2,16 | 2,84 | 25,66% | 463.396,00 |
| 17.09.2025 | 2,10 | 3,05 | 2,10 | 2,26 | 12,99% | 3.728.325,00 |
| 16.09.2025 | 2,02 | 2,03 | 1,95 | 2,00 | -1,47% | 21.914,00 |
| 15.09.2025 | 2,09 | 2,09 | 2,00 | 2,03 | -3,10% | 28.590,00 |
| 12.09.2025 | 2,06 | 2,12 | 2,00 | 2,10 | 0,24% | 25.118,00 |
| 11.09.2025 | 1,83 | 2,16 | 1,82 | 2,09 | 12,67% | 117.468,00 |
| 10.09.2025 | 1,75 | 1,86 | 1,71 | 1,86 | 7,23% | 87.782,00 |
| 09.09.2025 | 1,73 | 1,77 | 1,69 | 1,73 | 0,00% | 20.283,00 |
| 08.09.2025 | 1,71 | 1,76 | 1,69 | 1,73 | 2,37% | 11.981,00 |
| 05.09.2025 | 1,67 | 1,77 | 1,67 | 1,69 | 1,20% | 23.081,00 |
| 04.09.2025 | 1,74 | 1,74 | 1,66 | 1,67 | -4,02% | 15.195,00 |
| 03.09.2025 | 1,76 | 1,86 | 1,74 | 1,74 | -2,79% | 37.535,00 |
| 02.09.2025 | 1,82 | 1,82 | 1,74 | 1,79 | 0,00% | 17.269,00 |
| 29.08.2025 | 1,80 | 1,85 | 1,74 | 1,79 | 1,70% | 22.816,00 |
| 28.08.2025 | 1,83 | 1,85 | 1,75 | 1,76 | -3,30% | 25.881,00 |
| 27.08.2025 | 1,85 | 1,86 | 1,82 | 1,82 | -1,69% | 11.807,00 |
| 26.08.2025 | 1,90 | 1,90 | 1,82 | 1,85 | -1,27% | 7.203,00 |
| 25.08.2025 | 1,85 | 1,88 | 1,85 | 1,88 | 0,81% | 8.400,00 |
| 22.08.2025 | 1,84 | 1,88 | 1,82 | 1,86 | 1,64% | 15.587,00 |
| 21.08.2025 | 1,85 | 1,88 | 1,82 | 1,83 | -2,92% | 10.914,00 |
| 20.08.2025 | 1,87 | 1,90 | 1,84 | 1,89 | -0,79% | 20.312,00 |
| 19.08.2025 | 2,01 | 2,01 | 1,83 | 1,90 | 0,00% | 24.732,00 |
| 18.08.2025 | 1,87 | 2,09 | 1,85 | 1,90 | 0,00% | 263.069,00 |
| 15.08.2025 | 1,76 | 1,93 | 1,71 | 1,90 | 7,95% | 99.345,00 |
| 14.08.2025 | 1,67 | 1,80 | 1,67 | 1,76 | 5,39% | 44.048,00 |
| 13.08.2025 | 1,67 | 1,70 | 1,61 | 1,67 | -0,60% | 67.975,00 |
| 12.08.2025 | 1,75 | 1,75 | 1,67 | 1,68 | -2,89% | 28.485,00 |
| 11.08.2025 | 1,82 | 1,82 | 1,71 | 1,73 | -4,95% | 27.623,00 |
| 08.08.2025 | 1,87 | 1,91 | 1,75 | 1,82 | -1,62% | 72.609,00 |
| 07.08.2025 | 1,76 | 1,90 | 1,76 | 1,85 | 5,11% | 38.946,00 |
| 06.08.2025 | 1,90 | 1,95 | 1,76 | 1,76 | -7,37% | 80.165,00 |
| 05.08.2025 | 2,07 | 2,07 | 1,89 | 1,90 | -8,21% | 145.193,00 |
| 04.08.2025 | 2,13 | 2,13 | 2,02 | 2,07 | -4,61% | 73.520,00 |
| 01.08.2025 | 2,20 | 2,20 | 2,00 | 2,17 | -2,69% | 33.628,00 |
| 31.07.2025 | 2,48 | 2,48 | 2,20 | 2,23 | -11,33% | 144.559,00 |
| 30.07.2025 | 2,49 | 2,59 | 2,49 | 2,52 | -0,59% | 28.684,00 |
| 29.07.2025 | 2,63 | 2,71 | 2,46 | 2,53 | -9,64% | 179.257,00 |
| 28.07.2025 | 2,79 | 2,98 | 2,58 | 2,80 | 0,00% | 215.537,00 |
| 25.07.2025 | 2,97 | 2,97 | 2,74 | 2,80 | -3,54% | 95.686,00 |
| 24.07.2025 | 2,92 | 3,05 | 2,88 | 2,90 | -1,60% | 156.793,00 |
| 23.07.2025 | 2,95 | 3,09 | 2,91 | 2,95 | -1,67% | 234.919,00 |
| 22.07.2025 | 2,88 | 3,13 | 2,88 | 3,00 | -2,28% | 137.468,00 |
| 21.07.2025 | 2,90 | 3,29 | 2,77 | 3,07 | 1,99% | 339.158,00 |
| 18.07.2025 | 3,15 | 3,20 | 3,00 | 3,01 | -7,67% | 385.388,00 |
| 17.07.2025 | 3,50 | 4,00 | 3,16 | 3,26 | -17,05% | 912.170,00 |
| 16.07.2025 | 5,43 | 6,67 | 3,83 | 3,93 | 11,33% | 47.900.511,00 |
| 15.07.2025 | 3,55 | 3,55 | 3,45 | 3,53 | -4,34% | 3.937,00 |
| 14.07.2025 | 3,43 | 3,96 | 3,37 | 3,69 | 7,89% | 51.866,00 |
| 11.07.2025 | 3,56 | 3,89 | 3,37 | 3,42 | -2,84% | 45.396,00 |
| 10.07.2025 | 3,55 | 3,64 | 3,52 | 3,52 | 0,03% | 7.191,00 |
| 09.07.2025 | 3,43 | 3,99 | 3,40 | 3,52 | 2,59% | 65.656,00 |
| 08.07.2025 | 3,41 | 3,65 | 3,32 | 3,43 | 1,18% | 8.488,00 |
| 07.07.2025 | 3,16 | 3,44 | 3,15 | 3,39 | 7,28% | 28.744,00 |
| 03.07.2025 | 3,26 | 3,27 | 3,16 | 3,16 | -3,19% | 4.783,00 |
| 02.07.2025 | 3,40 | 3,40 | 3,26 | 3,26 | -1,69% | 9.256,00 |
| 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% | 3.708,00 |
| 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 |