3,990$
Echtzeit-Aktienkurs Quotient Technology Inc.
Bid:
Ask:
Aktienkurse zur Quotient Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2023 | 4,00 | 4,01 | 3,99 | 3,99 | 0,00% | 1.079.012,00 |
| 31.08.2023 | 3,98 | 4,00 | 3,98 | 3,99 | 0,25% | 504.117,00 |
| 30.08.2023 | 3,98 | 3,99 | 3,98 | 3,98 | 0,00% | 869.823,00 |
| 29.08.2023 | 3,98 | 3,99 | 3,98 | 3,98 | 0,00% | 829.399,00 |
| 28.08.2023 | 3,98 | 3,99 | 3,98 | 3,98 | 0,00% | 705.534,00 |
| 25.08.2023 | 4,00 | 4,00 | 3,98 | 3,98 | 0,00% | 384.415,00 |
| 24.08.2023 | 3,99 | 4,00 | 3,98 | 3,98 | -0,25% | 581.007,00 |
| 23.08.2023 | 3,99 | 4,00 | 3,98 | 3,99 | 0,25% | 1.120.459,00 |
| 22.08.2023 | 3,97 | 3,99 | 3,97 | 3,98 | 0,51% | 1.871.950,00 |
| 21.08.2023 | 3,96 | 3,98 | 3,96 | 3,96 | 0,00% | 1.527.435,00 |
| 18.08.2023 | 3,97 | 3,97 | 3,96 | 3,96 | 0,00% | 2.302.702,00 |
| 17.08.2023 | 3,96 | 3,97 | 3,96 | 3,96 | 0,00% | 1.782.741,00 |
| 16.08.2023 | 3,97 | 3,98 | 3,96 | 3,96 | -0,25% | 772.388,00 |
| 15.08.2023 | 3,97 | 3,98 | 3,96 | 3,97 | 0,25% | 1.274.395,00 |
| 14.08.2023 | 3,96 | 3,98 | 3,96 | 3,96 | 0,00% | 1.560.734,00 |
| 11.08.2023 | 3,96 | 3,97 | 3,96 | 3,96 | -0,25% | 514.939,00 |
| 10.08.2023 | 3,97 | 3,97 | 3,95 | 3,97 | 0,25% | 989.680,00 |
| 09.08.2023 | 3,96 | 3,97 | 3,96 | 3,96 | 0,00% | 2.500.639,00 |
| 08.08.2023 | 3,97 | 3,97 | 3,95 | 3,96 | -0,25% | 5.207.949,00 |
| 07.08.2023 | 3,96 | 3,98 | 3,96 | 3,97 | 0,25% | 814.600,00 |
| 04.08.2023 | 3,97 | 3,98 | 3,96 | 3,96 | -0,25% | 653.732,00 |
| 03.08.2023 | 3,97 | 3,98 | 3,96 | 3,97 | 0,00% | 3.849.869,00 |
| 02.08.2023 | 3,97 | 3,98 | 3,96 | 3,97 | 1,28% | 5.164.175,00 |
| 01.08.2023 | 3,94 | 3,94 | 3,91 | 3,92 | -0,51% | 642.968,00 |
| 31.07.2023 | 3,93 | 3,95 | 3,92 | 3,94 | 0,25% | 881.885,00 |
| 28.07.2023 | 3,92 | 3,93 | 3,91 | 3,93 | 0,51% | 312.694,00 |
| 27.07.2023 | 3,92 | 3,92 | 3,91 | 3,91 | 0,00% | 283.686,00 |
| 26.07.2023 | 3,90 | 3,91 | 3,90 | 3,91 | 0,00% | 236.935,00 |
| 25.07.2023 | 3,89 | 3,92 | 3,88 | 3,91 | 0,77% | 1.242.126,00 |
| 24.07.2023 | 3,88 | 3,91 | 3,88 | 3,88 | 0,00% | 1.178.211,00 |
| 21.07.2023 | 3,90 | 3,90 | 3,87 | 3,88 | 0,00% | 1.169.527,00 |
| 20.07.2023 | 3,89 | 3,90 | 3,88 | 3,88 | -0,51% | 1.328.974,00 |
| 19.07.2023 | 3,87 | 3,90 | 3,86 | 3,90 | 0,78% | 2.660.509,00 |
| 18.07.2023 | 3,87 | 3,89 | 3,86 | 3,87 | 0,00% | 4.014.904,00 |
| 17.07.2023 | 3,86 | 3,90 | 3,86 | 3,87 | 0,52% | 1.003.458,00 |
| 14.07.2023 | 3,86 | 3,86 | 3,85 | 3,85 | -0,26% | 1.299.945,00 |
| 13.07.2023 | 3,84 | 3,88 | 3,84 | 3,86 | 0,52% | 5.561.600,00 |
| 12.07.2023 | 3,80 | 3,85 | 3,78 | 3,84 | 1,32% | 2.240.039,00 |
| 11.07.2023 | 3,79 | 3,80 | 3,77 | 3,79 | 0,00% | 3.128.180,00 |
| 10.07.2023 | 3,79 | 3,80 | 3,77 | 3,79 | 0,26% | 1.787.095,00 |
| 07.07.2023 | 3,83 | 3,84 | 3,77 | 3,78 | -1,05% | 3.671.737,00 |
| 06.07.2023 | 3,80 | 3,84 | 3,76 | 3,82 | 0,26% | 5.137.464,00 |
| 05.07.2023 | 3,84 | 3,84 | 3,80 | 3,81 | -0,78% | 3.863.642,00 |
| 03.07.2023 | 3,84 | 3,85 | 3,81 | 3,84 | 0,00% | 1.229.271,00 |
| 30.06.2023 | 3,87 | 3,87 | 3,82 | 3,84 | -0,78% | 2.185.120,00 |
| 29.06.2023 | 3,87 | 3,88 | 3,85 | 3,87 | 0,00% | 4.509.785,00 |
| 28.06.2023 | 3,88 | 3,90 | 3,86 | 3,87 | -0,26% | 4.408.732,00 |
| 27.06.2023 | 3,88 | 3,90 | 3,85 | 3,88 | 0,00% | 2.906.979,00 |
| 26.06.2023 | 3,88 | 3,90 | 3,87 | 3,88 | 0,00% | 2.500.171,00 |
| 23.06.2023 | 3,91 | 3,91 | 3,85 | 3,88 | -0,77% | 5.966.819,00 |
| 22.06.2023 | 3,90 | 3,91 | 3,90 | 3,91 | 0,26% | 2.637.639,00 |
| 21.06.2023 | 3,90 | 3,92 | 3,89 | 3,90 | 0,00% | 9.457.844,00 |
| 20.06.2023 | 3,86 | 3,96 | 3,85 | 3,90 | 16,42% | 14.519.614,00 |
| 16.06.2023 | 3,37 | 3,42 | 3,20 | 3,35 | 1,52% | 1.092.577,00 |
| 15.06.2023 | 3,16 | 3,30 | 3,15 | 3,30 | 3,45% | 215.833,00 |
| 14.06.2023 | 3,29 | 3,29 | 3,18 | 3,19 | -2,74% | 221.636,00 |
| 13.06.2023 | 3,23 | 3,30 | 3,22 | 3,28 | 2,18% | 213.558,00 |
| 12.06.2023 | 3,21 | 3,26 | 3,19 | 3,21 | 0,00% | 182.915,00 |
| 09.06.2023 | 3,16 | 3,23 | 3,16 | 3,21 | 1,90% | 197.784,00 |
| 08.06.2023 | 3,09 | 3,17 | 3,02 | 3,15 | 1,29% | 256.831,00 |
| 07.06.2023 | 3,28 | 3,31 | 3,08 | 3,11 | -3,42% | 397.221,00 |
| 06.06.2023 | 3,00 | 3,28 | 2,97 | 3,22 | 6,62% | 423.979,00 |
| 05.06.2023 | 2,92 | 3,09 | 2,95 | 3,02 | 2,03% | 328.689,00 |
| 02.06.2023 | 2,85 | 2,98 | 2,83 | 2,96 | 5,34% | 400.633,00 |
| 01.06.2023 | 2,70 | 2,83 | 2,69 | 2,81 | 4,07% | 210.591,00 |
| 31.05.2023 | 2,67 | 2,72 | 2,60 | 2,70 | 1,50% | 325.946,00 |
| 30.05.2023 | 2,74 | 2,76 | 2,63 | 2,66 | -2,56% | 153.003,00 |
| 26.05.2023 | 2,66 | 2,77 | 2,66 | 2,73 | 1,87% | 149.174,00 |
| 25.05.2023 | 2,63 | 2,70 | 2,60 | 2,68 | 1,52% | 233.718,00 |
| 24.05.2023 | 2,72 | 2,73 | 2,62 | 2,64 | -3,30% | 139.591,00 |
| 23.05.2023 | 2,89 | 2,89 | 2,73 | 2,73 | -5,86% | 379.741,00 |
| 22.05.2023 | 2,73 | 2,92 | 2,73 | 2,90 | 6,62% | 527.498,00 |
| 19.05.2023 | 2,74 | 2,74 | 2,60 | 2,72 | 0,74% | 843.376,00 |
| 18.05.2023 | 2,63 | 2,73 | 2,61 | 2,70 | 1,89% | 280.040,00 |
| 17.05.2023 | 2,51 | 2,65 | 2,50 | 2,65 | 6,00% | 330.733,00 |
| 16.05.2023 | 2,66 | 2,67 | 2,46 | 2,50 | -7,75% | 406.322,00 |
| 15.05.2023 | 2,78 | 2,78 | 2,69 | 2,71 | -1,81% | 115.272,00 |
| 12.05.2023 | 2,93 | 2,96 | 2,75 | 2,76 | -5,48% | 210.927,00 |
| 11.05.2023 | 2,98 | 3,01 | 2,92 | 2,92 | -2,34% | 303.075,00 |
| 10.05.2023 | 3,05 | 3,18 | 2,96 | 2,99 | 3,10% | 507.439,00 |
| 09.05.2023 | 2,89 | 2,92 | 2,79 | 2,90 | 0,00% | 289.609,00 |
| 08.05.2023 | 2,87 | 2,91 | 2,86 | 2,90 | 1,40% | 145.565,00 |
| 05.05.2023 | 2,78 | 2,88 | 2,76 | 2,86 | 4,76% | 228.937,00 |
| 04.05.2023 | 2,70 | 2,73 | 2,66 | 2,73 | 0,00% | 249.839,00 |
| 03.05.2023 | 2,80 | 2,82 | 2,67 | 2,73 | -2,50% | 269.999,00 |
| 02.05.2023 | 2,77 | 2,82 | 2,68 | 2,80 | 0,00% | 328.810,00 |
| 01.05.2023 | 2,84 | 2,85 | 2,76 | 2,80 | -0,71% | 158.366,00 |
| 28.04.2023 | 2,81 | 2,88 | 2,77 | 2,82 | -0,35% | 184.855,00 |
| 27.04.2023 | 2,88 | 2,88 | 2,79 | 2,83 | -0,35% | 146.810,00 |
| 26.04.2023 | 2,87 | 2,93 | 2,82 | 2,84 | -2,07% | 183.632,00 |
| 25.04.2023 | 2,99 | 3,02 | 2,87 | 2,90 | -3,33% | 299.059,00 |
| 24.04.2023 | 3,06 | 3,09 | 3,00 | 3,00 | -2,28% | 181.398,00 |
| 21.04.2023 | 3,07 | 3,11 | 3,00 | 3,07 | 0,00% | 203.297,00 |
| 20.04.2023 | 3,07 | 3,09 | 3,03 | 3,07 | -0,97% | 184.161,00 |
| 19.04.2023 | 3,13 | 3,13 | 3,07 | 3,10 | -1,59% | 142.794,00 |
| 18.04.2023 | 3,15 | 3,23 | 3,12 | 3,15 | -0,32% | 171.433,00 |
| 17.04.2023 | 3,14 | 3,20 | 3,05 | 3,16 | -1,25% | 283.164,00 |
| 14.04.2023 | 3,24 | 3,25 | 3,15 | 3,20 | -0,62% | 223.610,00 |
| 13.04.2023 | 3,20 | 3,24 | 3,20 | 3,22 | 0,94% | 145.811,00 |
| 12.04.2023 | 3,29 | 3,29 | 3,16 | 3,19 | -1,85% | 266.831,00 |