iQSTEL, Inc. IQST
NASDAQ · Vereinigte Staaten · Kommunikation
$1,05+0,07 (+7,12 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,05 | +7,14 % | $1,00 | $1,08 | $1,00 | 543,70K |
| 2026-09-29 | $0,98 | -1,01 % | $0,99 | $0,99 | $0,97 | 82,00K |
| 2026-09-28 | $0,99 | +0,20 % | $0,97 | $0,99 | $0,97 | 123,40K |
| 2026-09-25 | $0,99 | -1,20 % | $0,99 | $1,00 | $0,97 | 161,90K |
| 2026-09-24 | $1,00 | -2,91 % | $1,03 | $1,03 | $1,00 | 158,10K |
| 2026-09-23 | $1,03 | +3,00 % | $1,00 | $1,04 | $0,99 | 216,10K |
| 2026-09-22 | $1,00 | +3,63 % | $0,95 | $1,01 | $0,94 | 364,30K |
| 2026-09-21 | $0,96 | -1,93 % | $0,99 | $1,00 | $0,95 | 137,80K |
| 2026-09-18 | $0,98 | -2,57 % | $1,01 | $1,01 | $0,94 | 351,60K |
| 2026-09-17 | $1,01 | 0,00 % | $1,03 | $1,05 | $1,00 | 837,40K |
| 2026-09-16 | $1,01 | -3,81 % | $1,10 | $1,10 | $0,99 | 653,60K |
| 2026-09-15 | $1,05 | +0,96 % | $1,03 | $1,09 | $1,03 | 300,60K |
| 2026-09-14 | $1,04 | +9,94 % | $0,96 | $1,06 | $0,94 | 400,70K |
| 2026-09-11 | $0,95 | -2,37 % | $0,96 | $0,99 | $0,92 | 151,20K |
| 2026-09-10 | $0,97 | +7,43 % | $0,92 | $1,00 | $0,90 | 349,30K |
| 2026-09-09 | $0,90 | -0,55 % | $0,92 | $0,92 | $0,90 | 133,40K |
| 2026-09-08 | $0,91 | -0,77 % | $0,92 | $0,93 | $0,90 | 243,30K |
| 2026-09-04 | $0,91 | 0,00 % | $0,92 | $0,92 | $0,90 | 63,50K |
| 2026-09-03 | $0,91 | +0,44 % | $0,93 | $0,95 | $0,90 | 181,70K |
| 2026-09-02 | $0,91 | -1,09 % | $0,93 | $0,95 | $0,90 | 94,50K |
| 2026-09-01 | $0,92 | -5,74 % | $0,95 | $0,97 | $0,92 | 73,60K |
| 2026-08-31 | $0,98 | -0,20 % | $0,97 | $0,98 | $0,95 | 108,40K |
| 2026-08-28 | $0,98 | +2,52 % | $0,94 | $1,01 | $0,91 | 325,10K |
| 2026-08-27 | $0,95 | +3,70 % | $0,91 | $1,00 | $0,90 | 1,28M |
| 2026-08-26 | $0,92 | -2,65 % | $0,94 | $0,95 | $0,89 | 265,30K |
| 2026-08-25 | $0,94 | -0,84 % | $0,95 | $0,98 | $0,93 | 277,10K |
| 2026-08-24 | $0,95 | -3,44 % | $0,99 | $1,00 | $0,93 | 243,80K |
| 2026-08-21 | $0,99 | +0,61 % | $0,98 | $1,01 | $0,96 | 358,50K |
| 2026-08-20 | $0,98 | -2,87 % | $1,03 | $1,05 | $0,96 | 517,80K |
| 2026-08-19 | $1,01 | -17,21 % | $1,15 | $1,15 | $0,95 | 1,41M |
| 2026-08-18 | $1,22 | +8,93 % | $1,12 | $1,23 | $1,12 | 928,20K |
| 2026-08-17 | $1,12 | -4,27 % | $1,11 | $1,17 | $1,09 | 681,00K |
| 2026-08-14 | $1,17 | -0,85 % | $1,17 | $1,20 | $1,07 | 6,07M |
| 2026-08-13 | $1,18 | +5,36 % | $1,17 | $1,21 | $1,15 | 637,50K |
| 2026-08-12 | $1,12 | -5,08 % | $1,17 | $1,19 | $1,12 | 511,30K |
| 2026-08-11 | $1,18 | +0,85 % | $1,17 | $1,19 | $1,14 | 489,80K |
| 2026-08-10 | $1,17 | +10,38 % | $1,06 | $1,22 | $1,05 | 1,52M |
| 2026-08-07 | $1,06 | -0,93 % | $1,07 | $1,08 | $1,03 | 580,10K |
| 2026-08-06 | $1,07 | -0,93 % | $1,09 | $1,12 | $1,07 | 1,01M |
| 2026-08-05 | $1,08 | -3,57 % | $1,11 | $1,11 | $1,06 | 303,80K |
| 2026-08-04 | $1,12 | +2,75 % | $1,09 | $1,14 | $1,06 | 469,80K |
| 2026-08-03 | $1,09 | +4,81 % | $1,03 | $1,12 | $1,02 | 922,20K |
| 2026-07-31 | $1,04 | -1,89 % | $1,06 | $1,09 | $0,99 | 1,36M |
| 2026-07-30 | $1,06 | -1,85 % | $1,06 | $1,10 | $0,97 | 1,47M |
| 2026-07-29 | $1,08 | +8,00 % | $0,99 | $1,09 | $0,99 | 455,60K |
| 2026-07-28 | $1,00 | -0,99 % | $0,99 | $1,01 | $0,96 | 315,70K |
| 2026-07-27 | $1,01 | -0,98 % | $1,04 | $1,05 | $1,00 | 3,32M |
| 2026-07-24 | $1,02 | -4,67 % | $1,07 | $1,09 | $1,01 | 2,52M |
| 2026-07-23 | $1,07 | +3,88 % | $1,02 | $1,08 | $0,99 | 2,37M |
| 2026-07-22 | $1,03 | -5,50 % | $1,09 | $1,14 | $1,03 | 1,33M |
| 2026-07-21 | $1,09 | -2,68 % | $1,11 | $1,22 | $1,09 | 1,39M |
| 2026-07-20 | $1,12 | -9,68 % | $1,22 | $1,36 | $1,09 | 2,43M |
| 2026-07-17 | $1,24 | +1,64 % | $1,12 | $1,28 | $1,06 | 5,97M |
| 2026-07-16 | $1,22 | +38,48 % | $1,14 | $1,38 | $1,13 | 139,11M |
| 2026-07-15 | $0,88 | -7,26 % | $0,95 | $1,00 | $0,87 | 467,80K |
| 2026-07-14 | $0,95 | -10,38 % | $1,08 | $1,08 | $0,95 | 665,60K |
| 2026-07-13 | $1,06 | +3,92 % | $1,01 | $1,10 | $0,99 | 661,40K |
| 2026-07-10 | $1,02 | +2,00 % | $0,99 | $1,02 | $0,98 | 272,00K |
| 2026-07-09 | $1,00 | -3,85 % | $1,04 | $1,04 | $0,99 | 400,50K |
| 2026-07-08 | $1,04 | -0,95 % | $1,05 | $1,05 | $0,97 | 529,90K |
| 2026-07-07 | $1,05 | -0,94 % | $1,05 | $1,09 | $1,03 | 394,90K |
| 2026-07-06 | $1,06 | -3,64 % | $1,08 | $1,10 | $1,06 | 482,00K |
| 2026-07-02 | $1,10 | +1,85 % | $1,07 | $1,13 | $1,07 | 568,20K |
| 2026-07-01 | $1,08 | -6,90 % | $1,16 | $1,17 | $1,05 | 1,15M |
| 2026-06-30 | $1,16 | -11,45 % | $1,27 | $1,29 | $1,09 | 1,53M |
| 2026-06-29 | $1,31 | -7,09 % | $1,36 | $1,38 | $1,21 | 1,38M |
| 2026-06-26 | $1,41 | -11,32 % | $1,47 | $1,49 | $1,26 | 4,55M |
| 2026-06-25 | $1,59 | +47,22 % | $1,50 | $1,71 | $1,25 | 104,40M |
| 2026-06-24 | $1,08 | -10,00 % | $1,19 | $1,20 | $1,05 | 226,20K |
| 2026-06-23 | $1,20 | -5,51 % | $1,25 | $1,30 | $1,18 | 175,00K |
| 2026-06-22 | $1,27 | -9,29 % | $1,40 | $1,41 | $1,26 | 234,40K |
| 2026-06-18 | $1,40 | +7,69 % | $1,33 | $1,42 | $1,26 | 344,00K |
| 2026-06-17 | $1,30 | +8,33 % | $1,23 | $1,40 | $1,20 | 881,70K |
| 2026-06-16 | $1,20 | -1,64 % | $1,20 | $1,23 | $1,14 | 282,30K |
| 2026-06-15 | $1,22 | +10,91 % | $1,10 | $1,25 | $1,10 | 948,30K |
| 2026-06-12 | $1,10 | +2,80 % | $1,08 | $1,13 | $1,03 | 399,20K |
| 2026-06-11 | $1,07 | -5,31 % | $1,11 | $1,14 | $1,04 | 451,20K |
| 2026-06-10 | $1,13 | +1,80 % | $1,11 | $1,17 | $1,06 | 505,20K |
| 2026-06-09 | $1,11 | +9,90 % | $0,99 | $1,11 | $0,98 | 1,00M |
| 2026-06-08 | $1,01 | +4,55 % | $1,09 | $1,09 | $0,98 | 3,61M |
| 2026-06-05 | $0,97 | -5,29 % | $1,01 | $1,01 | $0,94 | 439,30K |
| 2026-06-04 | $1,02 | -11,30 % | $1,01 | $1,16 | $0,93 | 12,10M |
| 2026-06-03 | $1,15 | +2,68 % | $1,11 | $1,15 | $1,09 | 125,20K |
| 2026-06-02 | $1,12 | -1,75 % | $1,09 | $1,13 | $1,05 | 287,50K |
| 2026-06-01 | $1,14 | -3,39 % | $1,15 | $1,15 | $1,10 | 276,00K |
| 2026-05-29 | $1,18 | +1,72 % | $1,14 | $1,24 | $1,09 | 498,20K |
| 2026-05-28 | $1,16 | -0,85 % | $1,14 | $1,19 | $1,12 | 439,80K |
| 2026-05-27 | $1,17 | +2,63 % | $1,08 | $1,17 | $1,08 | 687,00K |
| 2026-05-26 | $1,14 | -5,79 % | $1,15 | $1,19 | $0,99 | 12,26M |
| 2026-05-22 | $1,21 | -3,20 % | $1,22 | $1,25 | $1,11 | 233,50K |