1,616€
1,32%
Echtzeit-Aktienkurs Q2 Metals Corp.
Bid:
Ask:
Aktienkurse zur Q2 Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,69 | 1,75 | 1,68 | 1,69 | -1,91% | - |
| 04.05.2026 | 1,67 | 1,73 | 1,67 | 1,73 | -0,52% | 15.308,00 |
| 30.04.2026 | 1,66 | 1,75 | 1,66 | 1,73 | -1,20% | 63.201,00 |
| 29.04.2026 | 1,68 | 1,80 | 1,68 | 1,76 | 2,33% | 168,00 |
| 28.04.2026 | 1,77 | 1,78 | 1,64 | 1,72 | -3,05% | 27.800,00 |
| 27.04.2026 | 1,73 | 1,79 | 1,70 | 1,77 | 2,73% | 8.100,00 |
| 24.04.2026 | 1,54 | 1,73 | 1,54 | 1,72 | 9,47% | - |
| 23.04.2026 | 1,75 | 1,76 | 1,57 | 1,57 | -9,91% | 54.350,00 |
| 22.04.2026 | 1,67 | 1,82 | 1,66 | 1,75 | 1,51% | 121.600,00 |
| 21.04.2026 | 1,72 | 1,87 | 1,70 | 1,72 | 1,65% | 65.651,00 |
| 20.04.2026 | 1,60 | 1,70 | 1,58 | 1,69 | 5,95% | 5.400,00 |
| 17.04.2026 | 1,52 | 1,60 | 1,51 | 1,60 | 5,20% | 1.300,00 |
| 16.04.2026 | 1,45 | 1,53 | 1,45 | 1,52 | 3,20% | 1.200,00 |
| 15.04.2026 | 1,46 | 1,53 | 1,43 | 1,47 | 1,17% | 35.000,00 |
| 14.04.2026 | 1,48 | 1,56 | 1,44 | 1,45 | -1,82% | 30.021,00 |
| 13.04.2026 | 1,40 | 1,49 | 1,35 | 1,48 | 5,63% | - |
| 10.04.2026 | 1,37 | 1,43 | 1,37 | 1,40 | 0,36% | 5.661,00 |
| 09.04.2026 | 1,38 | 1,43 | 1,34 | 1,40 | 1,82% | 84.000,00 |
| 08.04.2026 | 1,31 | 1,39 | 1,31 | 1,37 | 4,02% | 49.000,00 |
| 07.04.2026 | 1,25 | 1,33 | 1,25 | 1,32 | 2,65% | - |
| 02.04.2026 | 1,31 | 1,34 | 1,24 | 1,29 | -2,28% | - |
| 01.04.2026 | 1,34 | 1,39 | 1,30 | 1,32 | -1,87% | 60.000,00 |
| 31.03.2026 | 1,26 | 1,36 | 1,26 | 1,34 | 4,69% | 27.000,00 |
| 30.03.2026 | 1,17 | 1,32 | 1,17 | 1,28 | 6,67% | 126,00 |
| 27.03.2026 | 1,15 | 1,23 | 1,15 | 1,20 | 5,26% | 494,00 |
| 26.03.2026 | 1,25 | 1,28 | 1,13 | 1,14 | -9,88% | 6.866,00 |
| 25.03.2026 | 1,21 | 1,30 | 1,21 | 1,27 | 3,27% | 2.988,00 |
| 24.03.2026 | 1,21 | 1,26 | 1,19 | 1,23 | -0,81% | 7.200,00 |
| 23.03.2026 | 1,24 | 1,28 | 1,18 | 1,24 | -5,73% | 108,00 |
| 20.03.2026 | 1,26 | 1,33 | 1,23 | 1,31 | 3,15% | 17,00 |
| 19.03.2026 | 1,29 | 1,29 | 1,21 | 1,27 | 0,40% | 114,00 |
| 18.03.2026 | 1,39 | 1,39 | 1,27 | 1,27 | -10,28% | 8.500,00 |
| 17.03.2026 | 1,39 | 1,41 | 1,37 | 1,41 | -2,42% | - |
| 16.03.2026 | 1,40 | 1,45 | 1,37 | 1,45 | 3,58% | - |
| 13.03.2026 | 1,45 | 1,50 | 1,38 | 1,40 | -3,79% | 2.750,00 |
| 12.03.2026 | 1,49 | 1,53 | 1,45 | 1,45 | -4,92% | - |
| 11.03.2026 | 1,55 | 1,55 | 1,48 | 1,53 | -0,65% | - |
| 10.03.2026 | 1,45 | 1,57 | 1,45 | 1,54 | 5,50% | - |
| 09.03.2026 | 1,47 | 1,48 | 1,39 | 1,46 | -1,02% | 80.520,00 |
| 06.03.2026 | 1,45 | 1,49 | 1,43 | 1,47 | -0,34% | 322,00 |
| 05.03.2026 | 1,56 | 1,59 | 1,46 | 1,48 | -5,14% | 73.140,00 |
| 04.03.2026 | 1,61 | 1,65 | 1,51 | 1,56 | -2,51% | 1.188,00 |
| 03.03.2026 | 1,70 | 1,70 | 1,50 | 1,60 | -5,62% | 3.500,00 |
| 02.03.2026 | 1,61 | 1,79 | 1,58 | 1,69 | 3,36% | - |
| 27.02.2026 | 1,55 | 1,65 | 1,50 | 1,64 | 6,17% | 7.880,00 |
| 26.02.2026 | 1,51 | 1,61 | 1,49 | 1,54 | -0,96% | 180,00 |
| 25.02.2026 | 1,39 | 1,59 | 1,39 | 1,56 | 10,28% | 22.884,00 |
| 24.02.2026 | 1,30 | 1,45 | 1,28 | 1,41 | 11,02% | 45.584,00 |
| 23.02.2026 | 1,33 | 1,38 | 1,27 | 1,27 | -6,96% | 7.000,00 |
| 20.02.2026 | 1,31 | 1,39 | 1,31 | 1,37 | 2,25% | 4.606,00 |
| 19.02.2026 | 1,37 | 1,38 | 1,33 | 1,34 | -3,61% | - |
| 18.02.2026 | 1,33 | 1,40 | 1,32 | 1,39 | 5,73% | 5.025,00 |
| 17.02.2026 | 1,32 | 1,37 | 1,30 | 1,31 | -2,24% | - |
| 16.02.2026 | 1,31 | 1,34 | 1,31 | 1,34 | 0,00% | - |
| 13.02.2026 | 1,28 | 1,34 | 1,28 | 1,34 | 2,68% | 456,00 |
| 12.02.2026 | 1,29 | 1,34 | 1,28 | 1,31 | -0,38% | 9.000,00 |
| 11.02.2026 | 1,30 | 1,37 | 1,29 | 1,31 | -1,13% | 280,00 |
| 10.02.2026 | 1,30 | 1,35 | 1,29 | 1,33 | 0,00% | - |
| 09.02.2026 | 1,32 | 1,36 | 1,31 | 1,33 | 0,38% | 5.000,00 |
| 06.02.2026 | 1,21 | 1,34 | 1,21 | 1,32 | 6,88% | 800,00 |
| 05.02.2026 | 1,26 | 1,31 | 1,21 | 1,24 | -4,63% | 10.680,00 |
| 04.02.2026 | 1,33 | 1,39 | 1,25 | 1,30 | -4,07% | 2.785,00 |
| 03.02.2026 | 1,38 | 1,46 | 1,31 | 1,35 | -4,59% | 7.700,00 |
| 02.02.2026 | 1,40 | 1,47 | 1,35 | 1,42 | -0,35% | 3.445,00 |
| 30.01.2026 | 1,50 | 1,51 | 1,40 | 1,42 | -5,02% | 60,00 |
| 29.01.2026 | 1,53 | 1,59 | 1,43 | 1,50 | -3,86% | 240,00 |
| 28.01.2026 | 1,60 | 1,67 | 1,54 | 1,56 | -2,51% | 2.450,00 |
| 27.01.2026 | 1,41 | 1,62 | 1,40 | 1,60 | 12,72% | 12.221,00 |
| 26.01.2026 | 1,44 | 1,54 | 1,41 | 1,42 | -2,41% | 4.200,00 |
| 23.01.2026 | 1,41 | 1,51 | 1,41 | 1,45 | 2,47% | - |
| 22.01.2026 | 1,28 | 1,45 | 1,28 | 1,42 | 8,02% | 33.770,00 |
| 21.01.2026 | 1,16 | 1,33 | 1,16 | 1,31 | 11,49% | 35.072,00 |
| 20.01.2026 | 1,11 | 1,20 | 1,11 | 1,18 | 4,44% | 5.370,00 |
| 19.01.2026 | 1,16 | 1,18 | 1,12 | 1,13 | -3,43% | 51.356,00 |
| 16.01.2026 | 1,18 | 1,22 | 1,15 | 1,17 | -2,92% | 10.900,00 |
| 15.01.2026 | 1,22 | 1,26 | 1,18 | 1,20 | -4,00% | 840,00 |
| 14.01.2026 | 1,27 | 1,27 | 1,21 | 1,25 | -0,40% | 2.627,00 |
| 13.01.2026 | 1,30 | 1,32 | 1,25 | 1,26 | -5,28% | 22.000,00 |
| 12.01.2026 | 1,25 | 1,33 | 1,21 | 1,33 | 8,16% | - |
| 09.01.2026 | 1,24 | 1,30 | 1,22 | 1,23 | -2,78% | 3.285,00 |
| 08.01.2026 | 1,27 | 1,31 | 1,23 | 1,26 | -3,08% | 42.050,00 |
| 07.01.2026 | 1,26 | 1,31 | 1,25 | 1,30 | 1,56% | 22.600,00 |
| 06.01.2026 | 1,28 | 1,30 | 1,22 | 1,28 | 0,79% | 14.600,00 |
| 05.01.2026 | 1,25 | 1,30 | 1,20 | 1,27 | 3,67% | - |
| 02.01.2026 | 1,20 | 1,23 | 1,17 | 1,23 | 2,08% | 104.800,00 |
| 30.12.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 2,13% | 56.000,00 |
| 29.12.2025 | 1,16 | 1,21 | 1,16 | 1,18 | 0,86% | - |
| 23.12.2025 | 1,19 | 1,23 | 1,13 | 1,17 | -2,51% | 14.292,00 |
| 22.12.2025 | 1,19 | 1,20 | 1,16 | 1,20 | 3,02% | 5.640,00 |
| 19.12.2025 | 1,16 | 1,20 | 1,14 | 1,16 | 0,43% | 42.000,00 |
| 18.12.2025 | 1,11 | 1,16 | 1,11 | 1,16 | 2,67% | - |
| 17.12.2025 | 1,07 | 1,15 | 1,07 | 1,13 | 3,69% | 51.900,00 |
| 16.12.2025 | 1,17 | 1,19 | 1,08 | 1,09 | -6,47% | 2.703,00 |
| 15.12.2025 | 1,09 | 1,17 | 1,04 | 1,16 | 9,43% | 2.124,00 |
| 12.12.2025 | 0,98 | 1,07 | 0,96 | 1,06 | 9,05% | 4.300,00 |
| 11.12.2025 | 0,99 | 1,02 | 0,96 | 0,97 | -3,57% | - |
| 10.12.2025 | 1,02 | 1,06 | 1,01 | 1,01 | -3,54% | - |
| 09.12.2025 | 1,00 | 1,05 | 0,99 | 1,05 | 3,67% | - |
| 08.12.2025 | 0,91 | 1,01 | 0,91 | 1,01 | 10,41% | 20.398,00 |
| 05.12.2025 | 0,91 | 0,96 | 0,89 | 0,91 | 1,11% | 47.500,00 |