Boqii Holding Ltd. BQ
AMEX · Vereinigte Staaten · Einzelhandel
$0,7860-0,00 (-0,51 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,79 | -0,51 % | $0,79 | $0,79 | $0,78 | 17,99K |
| 2026-09-30 | $0,79 | -1,25 % | $0,81 | $0,82 | $0,79 | 24,00K |
| 2026-09-29 | $0,80 | -2,68 % | $0,77 | $0,83 | $0,77 | 41,10K |
| 2026-09-28 | $0,82 | -0,96 % | $0,82 | $0,84 | $0,82 | 26,30K |
| 2026-09-25 | $0,83 | -1,89 % | $0,83 | $0,85 | $0,82 | 25,20K |
| 2026-09-24 | $0,85 | -0,24 % | $0,85 | $0,88 | $0,83 | 61,60K |
| 2026-09-23 | $0,85 | +3,29 % | $0,81 | $0,86 | $0,81 | 68,30K |
| 2026-09-22 | $0,82 | +1,23 % | $0,80 | $0,86 | $0,80 | 220,50K |
| 2026-09-21 | $0,81 | +0,12 % | $0,83 | $0,84 | $0,81 | 22,40K |
| 2026-09-18 | $0,81 | 0,00 % | $0,81 | $0,83 | $0,81 | 27,80K |
| 2026-09-17 | $0,81 | -2,64 % | $0,81 | $0,83 | $0,81 | 26,70K |
| 2026-09-16 | $0,83 | +1,34 % | $0,82 | $0,89 | $0,82 | 31,80K |
| 2026-09-15 | $0,82 | +1,48 % | $0,81 | $0,84 | $0,81 | 94,40K |
| 2026-09-14 | $0,81 | -5,27 % | $0,83 | $0,84 | $0,81 | 107,20K |
| 2026-09-11 | $0,85 | +2,40 % | $0,83 | $0,85 | $0,83 | 25,00K |
| 2026-09-10 | $0,83 | -0,12 % | $0,84 | $0,85 | $0,82 | 211,80K |
| 2026-09-09 | $0,83 | -3,91 % | $0,85 | $0,86 | $0,82 | 27,10K |
| 2026-09-08 | $0,87 | -2,36 % | $0,86 | $0,88 | $0,86 | 34,20K |
| 2026-09-04 | $0,89 | +0,34 % | $0,90 | $0,91 | $0,88 | 43,20K |
| 2026-09-03 | $0,89 | +3,02 % | $0,88 | $0,91 | $0,87 | 49,50K |
| 2026-09-02 | $0,86 | -3,26 % | $0,92 | $0,92 | $0,85 | 37,20K |
| 2026-09-01 | $0,89 | -2,63 % | $0,89 | $0,90 | $0,88 | 39,40K |
| 2026-08-31 | $0,91 | -4,49 % | $0,99 | $0,99 | $0,85 | 43,90K |
| 2026-08-28 | $0,96 | +4,02 % | $0,93 | $0,97 | $0,93 | 51,60K |
| 2026-08-27 | $0,92 | -0,43 % | $0,91 | $0,93 | $0,91 | 22,90K |
| 2026-08-26 | $0,92 | -1,81 % | $0,94 | $0,94 | $0,88 | 102,90K |
| 2026-08-25 | $0,94 | +0,43 % | $0,95 | $0,96 | $0,91 | 56,20K |
| 2026-08-24 | $0,94 | -2,40 % | $0,97 | $0,97 | $0,91 | 109,40K |
| 2026-08-21 | $0,96 | -4,00 % | $1,00 | $1,00 | $0,96 | 39,00K |
| 2026-08-20 | $1,00 | +3,09 % | $0,96 | $1,02 | $0,94 | 102,30K |
| 2026-08-19 | $0,97 | -6,73 % | $1,02 | $1,06 | $0,96 | 125,90K |
| 2026-08-18 | $1,04 | 0,00 % | $1,06 | $1,14 | $1,00 | 374,00K |
| 2026-08-17 | $1,04 | -6,31 % | $1,09 | $1,25 | $1,00 | 407,30K |
| 2026-08-14 | $1,11 | -10,48 % | $1,17 | $1,21 | $1,10 | 351,60K |
| 2026-08-13 | $1,24 | +0,81 % | $1,05 | $1,26 | $1,02 | 1,66M |
| 2026-08-12 | $1,23 | +52,42 % | $0,90 | $2,10 | $0,82 | 120,43M |
| 2026-08-11 | $0,81 | -1,59 % | $0,79 | $0,84 | $0,79 | 56,80K |
| 2026-08-10 | $0,82 | -4,43 % | $0,86 | $0,87 | $0,80 | 106,50K |
| 2026-08-07 | $0,86 | +6,45 % | $0,79 | $0,88 | $0,79 | 251,60K |
| 2026-08-06 | $0,81 | -2,07 % | $0,79 | $0,82 | $0,79 | 18,00K |
| 2026-08-05 | $0,82 | +4,57 % | $0,80 | $0,83 | $0,80 | 35,10K |
| 2026-08-04 | $0,79 | -1,50 % | $0,78 | $0,80 | $0,76 | 37,90K |
| 2026-08-03 | $0,80 | +0,38 % | $0,73 | $0,82 | $0,73 | 49,50K |
| 2026-07-31 | $0,80 | -0,25 % | $0,80 | $0,83 | $0,76 | 31,20K |
| 2026-07-30 | $0,80 | +2,84 % | $0,80 | $0,80 | $0,78 | 19,80K |
| 2026-07-29 | $0,78 | -5,37 % | $0,80 | $0,81 | $0,77 | 36,00K |
| 2026-07-28 | $0,82 | -2,26 % | $0,81 | $0,88 | $0,81 | 44,00K |
| 2026-07-27 | $0,84 | -0,12 % | $0,82 | $0,84 | $0,80 | 55,20K |
| 2026-07-24 | $0,84 | -4,55 % | $0,86 | $0,90 | $0,82 | 76,40K |
| 2026-07-23 | $0,88 | +1,50 % | $0,85 | $0,90 | $0,85 | 93,20K |
| 2026-07-22 | $0,87 | -1,70 % | $0,86 | $0,88 | $0,84 | 30,00K |
| 2026-07-21 | $0,88 | +5,00 % | $0,83 | $0,88 | $0,79 | 89,00K |
| 2026-07-20 | $0,84 | -2,78 % | $0,82 | $0,84 | $0,82 | 232,50K |
| 2026-07-17 | $0,86 | +2,25 % | $0,83 | $0,87 | $0,83 | 28,00K |
| 2026-07-16 | $0,85 | +0,36 % | $0,79 | $0,90 | $0,79 | 187,70K |
| 2026-07-15 | $0,84 | +3,31 % | $0,80 | $0,84 | $0,80 | 117,80K |
| 2026-07-14 | $0,81 | -4,23 % | $0,75 | $0,83 | $0,74 | 171,60K |
| 2026-07-13 | $0,85 | +6,37 % | $0,75 | $0,89 | $0,71 | 10,37M |
| 2026-07-10 | $0,80 | 0,00 % | $0,80 | $0,81 | $0,78 | 19,50K |
| 2026-07-09 | $0,80 | +0,63 % | $0,79 | $0,81 | $0,77 | 67,40K |
| 2026-07-08 | $0,80 | +2,98 % | $0,76 | $0,81 | $0,73 | 100,70K |
| 2026-07-07 | $0,77 | -3,14 % | $0,80 | $0,80 | $0,76 | 56,60K |
| 2026-07-06 | $0,80 | +3,51 % | $0,75 | $0,81 | $0,75 | 93,60K |
| 2026-07-02 | $0,77 | -8,88 % | $0,83 | $0,85 | $0,77 | 49,90K |
| 2026-07-01 | $0,85 | +3,05 % | $0,83 | $0,85 | $0,81 | 44,90K |
| 2026-06-30 | $0,82 | +4,99 % | $0,80 | $0,84 | $0,78 | 56,50K |
| 2026-06-29 | $0,78 | -4,17 % | $0,85 | $0,85 | $0,78 | 45,60K |
| 2026-06-26 | $0,81 | -2,16 % | $0,82 | $0,85 | $0,80 | 56,00K |
| 2026-06-25 | $0,83 | -2,46 % | $0,87 | $0,90 | $0,80 | 78,00K |
| 2026-06-24 | $0,85 | -7,27 % | $0,92 | $0,93 | $0,82 | 65,40K |
| 2026-06-23 | $0,92 | -1,39 % | $0,91 | $0,93 | $0,88 | 46,30K |
| 2026-06-22 | $0,93 | -3,71 % | $0,95 | $0,96 | $0,87 | 78,90K |
| 2026-06-18 | $0,97 | -6,73 % | $1,02 | $1,04 | $0,94 | 110,70K |
| 2026-06-17 | $1,04 | -4,59 % | $1,07 | $1,13 | $1,01 | 152,00K |
| 2026-06-16 | $1,09 | +13,90 % | $0,95 | $1,11 | $0,95 | 438,60K |
| 2026-06-15 | $0,96 | -8,86 % | $1,05 | $1,06 | $0,95 | 242,60K |
| 2026-06-12 | $1,05 | -13,22 % | $1,09 | $1,24 | $0,97 | 666,70K |
| 2026-06-11 | $1,21 | +35,96 % | $0,90 | $1,30 | $0,90 | 4,09M |
| 2026-06-10 | $0,89 | +7,62 % | $1,12 | $1,29 | $0,89 | 53,01M |
| 2026-06-09 | $0,83 | +4,55 % | $0,72 | $0,90 | $0,72 | 1,43M |
| 2026-06-08 | $0,79 | +9,41 % | $0,72 | $0,89 | $0,71 | 445,60K |
| 2026-06-05 | $0,72 | +0,42 % | $0,81 | $0,98 | $0,72 | 1,49M |
| 2026-06-04 | $0,72 | -6,98 % | $0,77 | $0,80 | $0,72 | 35,80K |
| 2026-06-03 | $0,77 | -5,72 % | $0,82 | $0,82 | $0,77 | 58,70K |
| 2026-06-02 | $0,82 | -0,48 % | $0,81 | $0,82 | $0,80 | 63,70K |
| 2026-06-01 | $0,82 | +1,85 % | $0,79 | $0,85 | $0,75 | 161,00K |
| 2026-05-29 | $0,81 | +3,85 % | $0,76 | $0,82 | $0,75 | 94,40K |
| 2026-05-28 | $0,78 | +5,26 % | $0,73 | $0,79 | $0,73 | 56,00K |
| 2026-05-27 | $0,74 | +7,24 % | $0,69 | $0,74 | $0,69 | 207,00K |
| 2026-05-26 | $0,69 | -6,50 % | $0,75 | $0,76 | $0,69 | 87,30K |