Echtzeit-Aktienkurs Qualigen Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Qualigen Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -10,02% | 279.437,00 |
| 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 | 13,00% | 3.728.325,00 |
| 16.09.2025 | 2,02 | 2,03 | 1,95 | 2,00 | -1,48% | 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% | 11.878,00 |
| 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% | 15.675,00 |
| 03.09.2025 | 1,76 | 1,87 | 1,74 | 1,74 | -2,79% | 37.630,00 |
| 02.09.2025 | 1,82 | 1,82 | 1,74 | 1,79 | 0,00% | 17.630,00 |
| 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% | 28.225,00 |
| 27.08.2025 | 1,85 | 1,86 | 1,82 | 1,82 | -1,67% | 12.342,00 |
| 26.08.2025 | 1,90 | 1,90 | 1,82 | 1,85 | -1,28% | 7.613,00 |
| 25.08.2025 | 1,85 | 1,88 | 1,85 | 1,88 | 0,81% | 10.718,00 |
| 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% | 11.119,00 |
| 20.08.2025 | 1,87 | 1,90 | 1,84 | 1,89 | -0,79% | 20.512,00 |
| 19.08.2025 | 2,01 | 2,01 | 1,83 | 1,90 | 0,00% | 25.749,00 |
| 18.08.2025 | 1,87 | 2,09 | 1,85 | 1,90 | 0,00% | 265.836,00 |
| 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% | 45.331,00 |
| 13.08.2025 | 1,67 | 1,70 | 1,61 | 1,67 | -0,60% | 70.923,00 |
| 12.08.2025 | 1,75 | 1,75 | 1,67 | 1,68 | -2,89% | 33.635,00 |
| 11.08.2025 | 1,82 | 1,82 | 1,71 | 1,73 | -4,95% | 29.168,00 |
| 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% | 39.441,00 |
| 06.08.2025 | 1,90 | 1,95 | 1,76 | 1,76 | -7,37% | 84.411,00 |
| 05.08.2025 | 2,07 | 2,07 | 1,89 | 1,90 | -8,21% | 148.937,00 |
| 04.08.2025 | 2,13 | 2,13 | 2,02 | 2,07 | -4,61% | 73.887,00 |
| 01.08.2025 | 2,20 | 2,20 | 2,00 | 2,17 | -1,36% | 33.628,00 |
| 31.07.2025 | 2,48 | 2,48 | 2,20 | 2,20 | -12,52% | 149.849,00 |
| 30.07.2025 | 2,49 | 2,59 | 2,49 | 2,52 | -0,20% | 30.423,00 |
| 29.07.2025 | 2,63 | 2,71 | 2,46 | 2,52 | -10,00% | 180.306,00 |
| 28.07.2025 | 2,79 | 2,98 | 2,58 | 2,80 | 0,00% | 440.490,00 |
| 25.07.2025 | 2,97 | 2,97 | 2,74 | 2,80 | -3,55% | 95.686,00 |
| 24.07.2025 | 2,92 | 3,05 | 2,88 | 2,90 | -1,59% | 157.515,00 |
| 23.07.2025 | 2,95 | 3,09 | 2,91 | 2,95 | -1,67% | 237.505,00 |
| 22.07.2025 | 2,88 | 3,13 | 2,88 | 3,00 | -2,28% | 141.279,00 |
| 21.07.2025 | 2,90 | 3,29 | 2,77 | 3,07 | 1,99% | 345.403,00 |
| 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% | 941.725,00 |
| 16.07.2025 | 5,43 | 6,67 | 3,83 | 3,93 | 11,33% | 48.109.117,00 |
| 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% | 51.867,00 |
| 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% | 7.330,00 |
| 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% | 8.518,00 |
| 07.07.2025 | 3,16 | 3,44 | 3,15 | 3,39 | 7,28% | 29.637,00 |
| 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% | 9.756,00 |
| 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% | 29.476,00 |
| 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% | 667,00 |
| 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% | 5.213,00 |
| 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% | 2.526,00 |
| 16.06.2025 | 3,71 | 3,78 | 3,59 | 3,60 | -3,15% | 22.610,00 |
| 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% | 5.188,00 |
| 11.06.2025 | 3,68 | 3,80 | 3,68 | 3,80 | 0,85% | 3.849,00 |
| 10.06.2025 | 3,74 | 3,78 | 3,74 | 3,77 | 3,18% | 2.138,00 |
| 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 | -4,34% | 2.605,00 |
| 04.06.2025 | 3,86 | 3,98 | 3,86 | 3,98 | 2,39% | 4.007,00 |
| 03.06.2025 | 3,85 | 3,90 | 3,85 | 3,89 | -0,77% | 1.807,00 |
| 02.06.2025 | 3,82 | 3,97 | 3,79 | 3,92 | 3,98% | 9.873,00 |
| 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 | 0,66% | 1.555,00 |
| 21.05.2025 | 3,74 | 3,76 | 3,74 | 3,76 | 0,53% | 2.490,00 |