Echtzeit-Aktienkurs QAD Inc.
Bid:
Ask:
Aktienkurse zur QAD Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 45,96 | 47,96 | 45,96 | 46,98 | 1,02% | - |
25.02.2021 | 47,46 | 48,74 | 45,71 | 46,51 | 1,48% | - |
24.02.2021 | 45,83 | 45,83 | 45,83 | 45,83 | -2,33% | - |
23.02.2021 | 43,00 | 56,04 | 43,00 | 46,92 | 1,25% | - |
22.02.2021 | 41,81 | 46,89 | 41,81 | 46,34 | -1,26% | - |
19.02.2021 | 49,47 | 49,47 | 46,93 | 46,93 | 1,69% | - |
18.02.2021 | 48,95 | 55,21 | 44,28 | 46,15 | -2,59% | - |
17.02.2021 | 51,57 | 51,61 | 46,02 | 47,38 | -5,91% | - |
16.02.2021 | 52,96 | 52,96 | 49,27 | 50,35 | -1,77% | - |
12.02.2021 | 54,30 | 55,40 | 45,99 | 51,26 | 0,05% | - |
11.02.2021 | 48,05 | 52,07 | 48,05 | 51,23 | 1,32% | - |
10.02.2021 | 58,47 | 58,47 | 49,26 | 50,57 | -3,59% | - |
09.02.2021 | 51,23 | 52,58 | 51,20 | 52,45 | 2,43% | - |
08.02.2021 | 49,72 | 51,58 | 47,66 | 51,21 | 3,29% | - |
05.02.2021 | 48,70 | 50,36 | 47,28 | 49,58 | 9,59% | - |
04.02.2021 | 45,93 | 46,22 | 45,11 | 45,24 | -1,37% | - |
03.02.2021 | 46,58 | 46,58 | 45,72 | 45,87 | 3,15% | - |
02.02.2021 | 46,79 | 47,55 | 43,78 | 44,47 | 2,67% | - |
01.02.2021 | 45,36 | 46,44 | 43,14 | 43,31 | -5,03% | - |
29.01.2021 | 51,47 | 53,10 | 45,52 | 45,61 | -9,25% | - |
28.01.2021 | 37,20 | 50,26 | 37,20 | 50,26 | 13,69% | - |
27.01.2021 | 51,86 | 51,86 | 35,46 | 44,21 | -15,23% | - |
26.01.2021 | 59,86 | 62,00 | 50,36 | 52,15 | 1,81% | - |
25.01.2021 | 52,43 | 55,00 | 49,44 | 51,22 | 1,46% | - |
22.01.2021 | 50,41 | 51,52 | 49,41 | 50,49 | -1,79% | - |
21.01.2021 | 51,83 | 52,00 | 49,50 | 51,41 | 3,44% | - |
20.01.2021 | 49,85 | 50,40 | 49,45 | 49,70 | -1,39% | - |
19.01.2021 | 47,65 | 50,40 | 47,65 | 50,40 | 3,37% | - |
15.01.2021 | 47,53 | 48,75 | 47,53 | 48,75 | -2,00% | - |
14.01.2021 | 44,90 | 49,93 | 44,90 | 49,75 | 3,77% | - |
13.01.2021 | 45,59 | 47,94 | 45,59 | 47,94 | 0,84% | - |
12.01.2021 | 44,51 | 48,01 | 44,51 | 47,54 | -0,81% | - |
11.01.2021 | 50,35 | 50,35 | 47,93 | 47,93 | -3,27% | - |
08.01.2021 | 45,17 | 49,88 | 45,17 | 49,55 | 1,35% | - |
07.01.2021 | 49,10 | 49,48 | 48,04 | 48,89 | -0,58% | - |
06.01.2021 | 0,00 | 50,33 | 0,00 | 49,18 | 3,87% | - |
05.01.2021 | 46,73 | 48,10 | 46,73 | 47,35 | 2,22% | - |
04.01.2021 | 46,66 | 47,52 | 45,98 | 46,32 | -3,39% | - |
31.12.2020 | 47,53 | 47,94 | 46,86 | 47,94 | 0,70% | - |
30.12.2020 | 49,17 | 49,17 | 45,25 | 47,61 | 3,03% | - |
29.12.2020 | 45,29 | 46,90 | 45,01 | 46,21 | -2,10% | - |
28.12.2020 | 47,20 | 47,20 | 47,20 | 47,20 | 1,99% | - |
24.12.2020 | 45,29 | 46,28 | 44,72 | 46,28 | 1,39% | - |
23.12.2020 | 42,58 | 46,01 | 42,58 | 45,64 | -0,26% | - |
22.12.2020 | 46,47 | 46,68 | 44,61 | 45,76 | -1,73% | - |
21.12.2020 | 44,68 | 46,57 | 44,29 | 46,57 | 0,20% | - |
18.12.2020 | 42,76 | 46,56 | 42,76 | 46,47 | 1,07% | - |
17.12.2020 | 46,93 | 47,13 | 45,56 | 45,98 | 2,53% | - |
16.12.2020 | 40,21 | 46,35 | 40,21 | 44,85 | 0,07% | - |
15.12.2020 | 44,79 | 92,59 | 44,49 | 44,82 | 3,47% | - |
14.12.2020 | 43,86 | 43,94 | 42,95 | 43,31 | -0,85% | - |
11.12.2020 | 43,64 | 43,68 | 43,64 | 43,68 | 0,48% | - |
10.12.2020 | 43,47 | 43,47 | 43,47 | 43,47 | 1,46% | - |
09.12.2020 | 41,00 | 43,03 | 40,57 | 42,85 | 2,24% | - |
08.12.2020 | 40,50 | 41,91 | 40,50 | 41,91 | -1,37% | - |
07.12.2020 | 41,15 | 43,08 | 40,32 | 42,49 | 3,37% | - |
04.12.2020 | 41,32 | 41,73 | 40,59 | 41,10 | 3,71% | - |
03.12.2020 | 39,09 | 40,52 | 38,97 | 39,63 | -98,15% | - |
02.12.2020 | 39,52 | 2.160,71 | 25,59 | 2.147,34 | 5.520,57% | - |
01.12.2020 | 37,39 | 38,90 | 37,18 | 38,21 | 4,07% | - |
30.11.2020 | 37,00 | 38,60 | 36,71 | 36,71 | -1,05% | - |
27.11.2020 | 36,58 | 37,62 | 36,58 | 37,10 | 8,40% | - |
25.11.2020 | 34,23 | 34,23 | 34,23 | 34,23 | 8,48% | - |
24.11.2020 | 32,10 | 32,20 | 31,39 | 31,55 | -1,99% | - |
23.11.2020 | 32,13 | 32,54 | 31,74 | 32,19 | 0,16% | - |
20.11.2020 | 30,93 | 32,14 | 30,93 | 32,14 | 1,60% | - |
19.11.2020 | 31,73 | 32,14 | 31,13 | 31,64 | 2,51% | - |
18.11.2020 | 30,99 | 31,98 | 30,42 | 30,86 | -0,74% | - |
17.11.2020 | 31,19 | 32,28 | 30,96 | 31,09 | -0,89% | - |
16.11.2020 | 31,12 | 31,80 | 30,55 | 31,37 | 1,82% | - |
13.11.2020 | 30,69 | 31,39 | 30,69 | 30,81 | 1,18% | - |
12.11.2020 | 30,88 | 31,48 | 30,17 | 30,45 | -3,58% | - |
11.11.2020 | 29,30 | 32,90 | 29,30 | 31,58 | -4,62% | - |
10.11.2020 | 31,20 | 33,11 | 29,80 | 33,11 | 7,83% | - |
09.11.2020 | 29,01 | 31,72 | 29,01 | 30,71 | 3,72% | - |
06.11.2020 | 28,22 | 30,38 | 28,22 | 29,61 | -1,32% | - |
05.11.2020 | 32,51 | 32,51 | 29,88 | 30,00 | -3,51% | - |
04.11.2020 | 28,17 | 31,09 | 28,17 | 31,09 | 1,90% | - |
03.11.2020 | 28,95 | 30,59 | 28,38 | 30,51 | 0,89% | - |
02.11.2020 | 30,26 | 30,56 | 29,65 | 30,24 | 1,46% | - |
30.10.2020 | 29,99 | 30,57 | 29,81 | 29,81 | 1,69% | - |
29.10.2020 | 0,00 | 30,04 | 0,00 | 29,31 | -2,23% | - |
28.10.2020 | 30,88 | 31,34 | 29,98 | 29,98 | -8,68% | - |
26.10.2020 | 32,83 | 32,83 | 32,83 | 32,83 | 6,16% | - |
23.10.2020 | 31,99 | 31,99 | 30,93 | 30,93 | -3,97% | - |
22.10.2020 | 32,44 | 33,25 | 31,55 | 32,21 | 3,72% | - |
21.10.2020 | 31,05 | 31,05 | 31,05 | 31,05 | 0,05% | - |
20.10.2020 | 31,05 | 31,59 | 31,04 | 31,04 | -1,07% | - |
19.10.2020 | 29,26 | 31,66 | 29,26 | 31,37 | -5,74% | - |
16.10.2020 | 32,82 | 33,28 | 32,12 | 33,28 | 6,63% | - |
15.10.2020 | 31,14 | 31,69 | 31,11 | 31,21 | -0,41% | - |
14.10.2020 | 33,33 | 33,33 | 31,34 | 31,34 | -1,21% | - |
13.10.2020 | 31,76 | 33,43 | 31,60 | 31,73 | -2,83% | - |
12.10.2020 | 31,01 | 33,05 | 31,01 | 32,65 | 14,64% | - |
09.10.2020 | 29,02 | 29,02 | 28,48 | 28,48 | -7,56% | - |
08.10.2020 | 36,40 | 36,40 | 30,24 | 30,81 | 1,82% | - |
07.10.2020 | 31,19 | 32,64 | 30,26 | 30,26 | -8,77% | - |
06.10.2020 | 31,51 | 33,17 | 31,51 | 33,17 | 2,84% | - |
05.10.2020 | 32,26 | 32,26 | 32,26 | 32,26 | -1,51% | - |
01.10.2020 | 28,37 | 34,63 | 28,37 | 32,75 | 0,89% | - |