Infleqtion, Inc. INFQ
NYSE · Vereinigte Staaten · Elektronische Technologie
$13,55+0,08 (+0,59 %)
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 | $13,40 | -0,52 % | $13,42 | $13,55 | $13,28 | 706,31K |
| 2026-09-30 | $13,47 | -2,67 % | $13,88 | $14,28 | $13,46 | 5,35M |
| 2026-09-29 | $13,84 | -2,05 % | $14,38 | $14,47 | $13,82 | 4,38M |
| 2026-09-28 | $14,13 | -2,62 % | $14,18 | $14,80 | $14,04 | 6,33M |
| 2026-09-25 | $14,51 | +1,47 % | $14,47 | $14,88 | $14,08 | 6,69M |
| 2026-09-24 | $14,30 | +3,40 % | $13,84 | $14,69 | $13,80 | 10,57M |
| 2026-09-23 | $13,83 | -1,64 % | $14,94 | $15,06 | $13,69 | 10,60M |
| 2026-09-22 | $14,06 | +0,72 % | $13,99 | $14,14 | $13,67 | 8,24M |
| 2026-09-21 | $13,96 | +5,52 % | $13,59 | $14,29 | $13,45 | 10,33M |
| 2026-09-18 | $13,23 | -4,55 % | $14,01 | $14,09 | $12,67 | 16,12M |
| 2026-09-17 | $13,86 | +7,94 % | $13,29 | $14,13 | $13,25 | 8,65M |
| 2026-09-16 | $12,84 | +1,34 % | $12,68 | $12,92 | $12,36 | 7,84M |
| 2026-09-15 | $12,67 | +0,56 % | $12,50 | $13,02 | $12,29 | 6,98M |
| 2026-09-14 | $12,60 | -3,96 % | $12,45 | $13,18 | $12,36 | 8,30M |
| 2026-09-11 | $13,12 | +1,23 % | $13,08 | $13,47 | $12,75 | 6,32M |
| 2026-09-10 | $12,96 | -2,26 % | $13,18 | $13,77 | $12,95 | 7,65M |
| 2026-09-09 | $13,26 | -2,93 % | $13,61 | $13,99 | $13,24 | 6,86M |
| 2026-09-08 | $13,66 | +6,30 % | $13,40 | $14,47 | $13,38 | 15,45M |
| 2026-09-04 | $12,85 | +1,50 % | $12,90 | $13,18 | $12,67 | 5,43M |
| 2026-09-03 | $12,66 | +0,08 % | $12,76 | $12,98 | $12,44 | 5,70M |
| 2026-09-02 | $12,65 | -0,32 % | $12,57 | $12,74 | $12,20 | 5,72M |
| 2026-09-01 | $12,69 | -2,91 % | $12,68 | $13,02 | $12,51 | 5,73M |
| 2026-08-31 | $13,07 | +2,11 % | $12,61 | $13,32 | $12,40 | 7,71M |
| 2026-08-28 | $12,80 | -10,61 % | $13,93 | $14,22 | $12,76 | 8,93M |
| 2026-08-27 | $14,32 | +5,84 % | $14,42 | $14,53 | $13,92 | 10,12M |
| 2026-08-26 | $13,53 | -2,17 % | $13,80 | $14,06 | $13,16 | 6,44M |
| 2026-08-25 | $13,83 | +5,98 % | $13,44 | $14,05 | $13,15 | 8,72M |
| 2026-08-24 | $13,05 | -7,58 % | $13,62 | $13,79 | $12,75 | 9,31M |
| 2026-08-21 | $14,12 | +12,51 % | $12,67 | $14,14 | $12,66 | 15,39M |
| 2026-08-20 | $12,55 | +0,40 % | $12,45 | $12,55 | $11,81 | 7,32M |
| 2026-08-19 | $12,50 | -3,18 % | $12,78 | $12,88 | $11,99 | 8,61M |
| 2026-08-18 | $12,91 | -3,73 % | $12,72 | $13,18 | $12,51 | 7,62M |
| 2026-08-17 | $13,41 | +4,28 % | $12,92 | $13,50 | $12,65 | 10,00M |
| 2026-08-14 | $12,86 | +5,58 % | $12,27 | $13,18 | $12,21 | 11,66M |
| 2026-08-13 | $12,18 | -1,46 % | $11,95 | $13,20 | $11,55 | 19,12M |
| 2026-08-12 | $12,36 | +4,57 % | $12,19 | $12,36 | $11,83 | 19,05M |
| 2026-08-11 | $11,82 | +1,11 % | $11,91 | $11,99 | $11,31 | 6,27M |
| 2026-08-10 | $11,69 | -1,85 % | $12,20 | $12,25 | $11,59 | 7,76M |
| 2026-08-07 | $11,91 | +7,20 % | $11,22 | $11,92 | $11,15 | 7,93M |
| 2026-08-06 | $11,11 | +2,40 % | $10,50 | $11,32 | $10,43 | 5,85M |
| 2026-08-05 | $10,85 | -5,32 % | $11,12 | $11,34 | $10,84 | 5,95M |
| 2026-08-04 | $11,46 | +4,37 % | $11,43 | $11,52 | $11,10 | 10,09M |
| 2026-08-03 | $10,98 | +11,70 % | $9,87 | $11,02 | $9,72 | 8,17M |
| 2026-07-31 | $9,83 | -1,50 % | $10,17 | $10,26 | $9,57 | 6,58M |
| 2026-07-30 | $9,98 | +13,02 % | $9,09 | $9,99 | $9,05 | 8,73M |
| 2026-07-29 | $8,83 | -7,64 % | $9,36 | $9,56 | $8,79 | 8,37M |
| 2026-07-28 | $9,56 | -2,05 % | $9,31 | $9,60 | $8,91 | 9,39M |
| 2026-07-27 | $9,76 | +8,81 % | $9,29 | $10,10 | $9,23 | 12,25M |
| 2026-07-24 | $8,97 | -7,43 % | $9,69 | $9,73 | $8,94 | 9,38M |
| 2026-07-23 | $9,69 | -5,37 % | $9,90 | $10,32 | $9,62 | 8,44M |
| 2026-07-22 | $10,24 | +3,54 % | $10,17 | $10,76 | $10,00 | 12,55M |
| 2026-07-21 | $9,89 | +9,28 % | $9,26 | $9,89 | $9,26 | 8,02M |
| 2026-07-20 | $9,05 | -0,44 % | $9,10 | $9,31 | $8,78 | 8,92M |
| 2026-07-17 | $9,09 | +0,33 % | $8,75 | $9,44 | $8,75 | 9,11M |
| 2026-07-16 | $9,06 | -8,21 % | $9,52 | $9,60 | $8,83 | 13,43M |
| 2026-07-15 | $9,87 | -5,55 % | $10,52 | $10,80 | $9,57 | 13,24M |
| 2026-07-14 | $10,45 | +3,16 % | $10,46 | $10,49 | $10,05 | 7,99M |
| 2026-07-13 | $10,13 | -9,31 % | $11,08 | $11,16 | $10,05 | 11,23M |
| 2026-07-10 | $11,17 | -4,94 % | $11,94 | $12,06 | $11,17 | 6,78M |
| 2026-07-09 | $11,75 | +2,09 % | $11,70 | $11,91 | $11,42 | 6,92M |
| 2026-07-08 | $11,51 | -1,29 % | $11,45 | $11,92 | $11,20 | 8,07M |
| 2026-07-07 | $11,66 | -5,43 % | $12,18 | $12,23 | $11,30 | 14,90M |
| 2026-07-06 | $12,33 | +0,16 % | $12,26 | $12,90 | $12,08 | 8,35M |
| 2026-07-02 | $12,31 | -4,80 % | $13,69 | $14,54 | $12,19 | 20,45M |
| 2026-07-01 | $12,93 | -2,93 % | $13,17 | $13,57 | $12,76 | 9,80M |
| 2026-06-30 | $13,32 | -3,62 % | $13,40 | $13,74 | $13,16 | 9,66M |
| 2026-06-29 | $13,82 | +1,39 % | $13,51 | $14,19 | $13,23 | 13,12M |
| 2026-06-26 | $13,63 | +6,57 % | $12,68 | $14,09 | $12,67 | 33,87M |
| 2026-06-25 | $12,79 | -9,29 % | $14,17 | $14,17 | $12,75 | 15,93M |
| 2026-06-24 | $14,10 | -11,65 % | $15,58 | $15,59 | $13,66 | 22,62M |
| 2026-06-23 | $15,96 | +12,32 % | $14,56 | $16,59 | $14,42 | 42,80M |
| 2026-06-22 | $14,21 | +5,03 % | $13,20 | $14,97 | $13,01 | 20,22M |
| 2026-06-18 | $13,53 | +1,42 % | $13,59 | $13,84 | $12,76 | 27,82M |
| 2026-06-17 | $13,34 | -0,30 % | $13,40 | $13,85 | $13,23 | 10,45M |
| 2026-06-16 | $13,38 | -9,72 % | $14,52 | $14,54 | $13,38 | 14,05M |
| 2026-06-15 | $14,82 | +10,43 % | $14,52 | $15,30 | $14,46 | 15,56M |
| 2026-06-12 | $13,42 | -4,96 % | $14,09 | $14,39 | $13,35 | 11,26M |
| 2026-06-11 | $14,12 | +3,98 % | $13,51 | $14,30 | $13,22 | 10,95M |
| 2026-06-10 | $13,58 | -0,95 % | $13,72 | $14,73 | $13,56 | 10,73M |
| 2026-06-09 | $13,71 | -7,43 % | $14,97 | $15,48 | $13,15 | 15,81M |
| 2026-06-08 | $14,81 | +1,72 % | $15,17 | $15,44 | $14,35 | 14,23M |
| 2026-06-05 | $14,56 | -14,10 % | $16,16 | $16,40 | $14,30 | 19,44M |
| 2026-06-04 | $16,95 | -2,64 % | $17,01 | $18,07 | $16,64 | 16,14M |
| 2026-06-03 | $17,41 | -12,38 % | $18,75 | $19,06 | $17,25 | 25,23M |
| 2026-06-02 | $19,87 | +12,32 % | $18,31 | $20,75 | $18,00 | 31,99M |
| 2026-06-01 | $17,69 | +9,06 % | $16,01 | $18,57 | $15,73 | 29,34M |
| 2026-05-29 | $16,22 | -8,72 % | $17,50 | $17,59 | $15,61 | 29,50M |
| 2026-05-28 | $17,77 | +14,94 % | $15,82 | $18,25 | $15,50 | 38,03M |
| 2026-05-27 | $15,46 | -2,64 % | $16,00 | $16,41 | $14,66 | 25,44M |
| 2026-05-26 | $15,88 | -2,87 % | $16,48 | $16,65 | $14,93 | 33,59M |