Qnity Electronics, Inc. Q
NYSE · Vereinigte Staaten · Elektronische Technologie
$125,74+0,13 (+0,10 %)
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 | $125,74 | +0,10 % | $126,38 | $126,96 | $124,24 | 1,45M |
| 2026-09-29 | $125,61 | +0,56 % | $126,81 | $127,77 | $124,84 | 718,40K |
| 2026-09-28 | $124,91 | +0,18 % | $124,68 | $126,50 | $122,22 | 1,19M |
| 2026-09-25 | $124,69 | +1,95 % | $122,58 | $125,39 | $121,80 | 829,80K |
| 2026-09-24 | $122,31 | -1,76 % | $122,03 | $123,45 | $120,05 | 1,49M |
| 2026-09-23 | $124,50 | -0,29 % | $124,51 | $126,55 | $122,70 | 914,70K |
| 2026-09-22 | $124,86 | +2,50 % | $121,00 | $126,21 | $120,44 | 1,98M |
| 2026-09-21 | $121,82 | +1,47 % | $121,90 | $122,54 | $119,60 | 1,62M |
| 2026-09-18 | $120,05 | +2,49 % | $118,08 | $120,72 | $118,08 | 3,91M |
| 2026-09-17 | $117,13 | +1,98 % | $117,80 | $119,23 | $116,20 | 1,16M |
| 2026-09-16 | $114,86 | +0,24 % | $116,99 | $118,07 | $113,53 | 1,43M |
| 2026-09-15 | $114,59 | -2,25 % | $119,15 | $120,00 | $111,75 | 2,52M |
| 2026-09-14 | $117,23 | -7,25 % | $119,33 | $122,35 | $116,35 | 1,59M |
| 2026-09-11 | $126,40 | +2,50 % | $125,87 | $127,16 | $124,72 | 865,50K |
| 2026-09-10 | $123,32 | -1,71 % | $122,94 | $125,77 | $121,51 | 1,64M |
| 2026-09-09 | $125,47 | +1,78 % | $122,00 | $126,63 | $121,25 | 1,26M |
| 2026-09-08 | $123,28 | +2,33 % | $122,02 | $124,59 | $120,39 | 1,40M |
| 2026-09-04 | $120,47 | +1,69 % | $120,00 | $122,39 | $119,64 | 1,31M |
| 2026-09-03 | $118,47 | +0,66 % | $117,65 | $119,12 | $114,39 | 1,54M |
| 2026-09-02 | $117,69 | +1,90 % | $116,58 | $118,77 | $114,75 | 2,10M |
| 2026-09-01 | $115,49 | -3,30 % | $117,65 | $118,47 | $113,33 | 2,79M |
| 2026-08-31 | $119,43 | -0,69 % | $120,25 | $121,99 | $118,86 | 1,95M |
| 2026-08-28 | $120,26 | -4,82 % | $125,68 | $126,00 | $119,50 | 2,00M |
| 2026-08-27 | $126,35 | +0,12 % | $128,15 | $129,21 | $125,50 | 1,13M |
| 2026-08-26 | $126,20 | -0,33 % | $127,12 | $127,92 | $125,14 | 1,46M |
| 2026-08-25 | $126,62 | +0,30 % | $129,04 | $129,50 | $125,81 | 944,90K |
| 2026-08-24 | $126,24 | -2,05 % | $126,74 | $126,81 | $122,47 | 1,61M |
| 2026-08-21 | $128,88 | -3,48 % | $133,26 | $134,17 | $128,71 | 1,73M |
| 2026-08-20 | $133,52 | +5,93 % | $125,98 | $134,40 | $125,31 | 4,29M |
| 2026-08-19 | $126,04 | -5,64 % | $135,72 | $136,07 | $125,71 | 1,93M |
| 2026-08-18 | $133,58 | -5,10 % | $136,00 | $137,66 | $131,90 | 1,29M |
| 2026-08-17 | $140,76 | -1,08 % | $143,66 | $144,92 | $139,94 | 1,36M |
| 2026-08-14 | $142,30 | -0,20 % | $142,55 | $144,08 | $140,00 | 783,40K |
| 2026-08-13 | $142,59 | +0,36 % | $143,87 | $146,67 | $142,00 | 1,60M |
| 2026-08-12 | $142,08 | +2,78 % | $142,34 | $143,99 | $141,11 | 1,50M |
| 2026-08-11 | $138,24 | +2,88 % | $135,20 | $140,83 | $134,65 | 1,37M |
| 2026-08-10 | $134,37 | -2,63 % | $139,18 | $139,99 | $134,15 | 1,18M |
| 2026-08-07 | $138,00 | +3,47 % | $136,46 | $138,97 | $135,71 | 1,31M |
| 2026-08-06 | $133,37 | -1,67 % | $134,47 | $138,00 | $130,43 | 1,58M |
| 2026-08-05 | $135,64 | -4,26 % | $140,16 | $141,15 | $135,11 | 2,03M |
| 2026-08-04 | $141,67 | +6,28 % | $141,04 | $146,08 | $137,00 | 3,11M |
| 2026-08-03 | $133,30 | +1,62 % | $128,86 | $135,18 | $128,71 | 2,64M |
| 2026-07-31 | $131,18 | +0,51 % | $135,36 | $137,73 | $128,76 | 1,70M |
| 2026-07-30 | $130,52 | +5,78 % | $129,49 | $134,66 | $129,04 | 3,33M |
| 2026-07-29 | $123,39 | -3,52 % | $127,55 | $129,14 | $122,67 | 3,30M |
| 2026-07-28 | $127,89 | -3,82 % | $127,18 | $128,88 | $123,72 | 3,08M |
| 2026-07-27 | $132,97 | -1,55 % | $136,00 | $136,07 | $128,67 | 1,64M |
| 2026-07-24 | $135,06 | -2,60 % | $137,50 | $139,71 | $134,09 | 1,63M |
| 2026-07-23 | $138,66 | -0,06 % | $137,02 | $140,25 | $135,89 | 1,04M |
| 2026-07-22 | $138,74 | -0,03 % | $136,15 | $140,63 | $136,15 | 1,03M |
| 2026-07-21 | $138,78 | +3,12 % | $138,92 | $140,09 | $136,50 | 1,27M |
| 2026-07-20 | $134,58 | -1,30 % | $138,61 | $139,80 | $134,26 | 1,17M |
| 2026-07-17 | $136,35 | +0,65 % | $130,45 | $139,87 | $129,09 | 2,24M |
| 2026-07-16 | $135,47 | -3,39 % | $136,85 | $138,65 | $134,10 | 2,30M |
| 2026-07-15 | $140,23 | -1,02 % | $143,62 | $145,82 | $133,51 | 1,73M |
| 2026-07-14 | $141,67 | +0,49 % | $145,80 | $147,88 | $140,01 | 1,57M |
| 2026-07-13 | $140,98 | -1,96 % | $140,71 | $143,60 | $138,75 | 1,61M |
| 2026-07-10 | $143,80 | +0,24 % | $141,19 | $145,36 | $139,70 | 1,23M |
| 2026-07-09 | $143,46 | +0,91 % | $149,10 | $150,56 | $143,03 | 1,57M |
| 2026-07-08 | $142,17 | +1,16 % | $139,74 | $144,49 | $137,90 | 1,93M |
| 2026-07-07 | $140,54 | -4,19 % | $140,17 | $142,75 | $134,67 | 2,53M |
| 2026-07-06 | $146,68 | +3,48 % | $147,99 | $152,89 | $145,54 | 1,95M |
| 2026-07-02 | $141,75 | -7,58 % | $153,74 | $156,60 | $139,39 | 2,82M |
| 2026-07-01 | $153,37 | -6,09 % | $158,85 | $162,69 | $152,97 | 1,58M |
| 2026-06-30 | $163,31 | +3,21 % | $158,05 | $165,23 | $158,00 | 2,57M |
| 2026-06-29 | $158,23 | +0,02 % | $158,00 | $161,45 | $149,29 | 3,86M |
| 2026-06-26 | $158,20 | -5,55 % | $161,23 | $162,52 | $155,50 | 1,91M |
| 2026-06-25 | $167,49 | +5,52 % | $166,00 | $170,00 | $159,40 | 1,36M |
| 2026-06-24 | $158,73 | -1,53 % | $162,16 | $165,59 | $156,16 | 1,78M |
| 2026-06-23 | $161,19 | -8,23 % | $163,98 | $167,13 | $160,08 | 2,42M |
| 2026-06-22 | $175,64 | +3,94 % | $174,96 | $177,28 | $170,37 | 4,09M |
| 2026-06-18 | $168,98 | +7,82 % | $160,45 | $170,07 | $159,50 | 5,67M |
| 2026-06-17 | $156,72 | +2,94 % | $156,20 | $162,85 | $156,20 | 2,26M |
| 2026-06-16 | $152,24 | -5,45 % | $159,44 | $160,54 | $152,17 | 1,36M |
| 2026-06-15 | $161,02 | +6,88 % | $157,40 | $161,83 | $153,75 | 1,64M |
| 2026-06-12 | $150,65 | +1,03 % | $148,86 | $152,49 | $147,02 | 1,35M |
| 2026-06-11 | $149,12 | +6,71 % | $143,75 | $150,12 | $141,84 | 1,48M |
| 2026-06-10 | $139,74 | -3,43 % | $141,67 | $146,27 | $137,60 | 1,92M |
| 2026-06-09 | $144,70 | +0,17 % | $146,97 | $150,96 | $135,20 | 1,68M |
| 2026-06-08 | $144,45 | +1,69 % | $146,65 | $146,81 | $141,91 | 1,38M |
| 2026-06-05 | $142,05 | -8,24 % | $150,00 | $150,26 | $141,47 | 1,86M |
| 2026-06-04 | $154,80 | -0,13 % | $151,43 | $156,89 | $150,10 | 1,26M |
| 2026-06-03 | $155,00 | -0,48 % | $155,61 | $159,33 | $154,95 | 1,73M |
| 2026-06-02 | $155,74 | +2,51 % | $153,37 | $156,64 | $152,42 | 2,46M |
| 2026-06-01 | $151,92 | -2,62 % | $152,10 | $154,50 | $148,92 | 2,21M |
| 2026-05-29 | $156,00 | -1,86 % | $159,00 | $160,95 | $154,50 | 2,50M |
| 2026-05-28 | $158,96 | -0,09 % | $160,00 | $160,50 | $155,95 | 1,40M |
| 2026-05-27 | $159,11 | -3,32 % | $166,51 | $167,06 | $157,00 | 1,70M |
| 2026-05-26 | $164,57 | +4,87 % | $161,38 | $165,25 | $159,00 | 1,58M |
| 2026-05-22 | $156,93 | +2,73 % | $155,00 | $157,74 | $153,29 | 1,56M |