Q/C Technologies, Inc. QCLS
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,7753-0,08 (-8,91 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,78 | -8,90 % | $0,83 | $0,83 | $0,76 | 591,67K |
| 2026-09-30 | $0,85 | -4,70 % | $0,96 | $1,04 | $0,79 | 7,81M |
| 2026-09-29 | $0,89 | +7,20 % | $0,82 | $0,91 | $0,77 | 975,20K |
| 2026-09-28 | $0,83 | -4,03 % | $0,83 | $0,87 | $0,81 | 435,70K |
| 2026-09-25 | $0,87 | -14,90 % | $1,00 | $1,05 | $0,85 | 1,24M |
| 2026-09-24 | $1,02 | +16,04 % | $0,87 | $1,18 | $0,85 | 21,75M |
| 2026-09-23 | $0,88 | -1,57 % | $0,88 | $0,92 | $0,83 | 1,03M |
| 2026-09-22 | $0,89 | +13,76 % | $0,78 | $1,02 | $0,77 | 7,62M |
| 2026-09-21 | $0,79 | +2,88 % | $0,74 | $0,81 | $0,70 | 1,81M |
| 2026-09-18 | $0,76 | +0,39 % | $0,87 | $0,90 | $0,70 | 4,54M |
| 2026-09-17 | $0,76 | -21,16 % | $0,80 | $0,83 | $0,65 | 8,76M |
| 2026-09-16 | $0,96 | +118,59 % | $0,46 | $2,16 | $0,44 | 237,70M |
| 2026-09-15 | $0,44 | -21,25 % | $0,46 | $0,50 | $0,42 | 3,92M |
| 2026-09-14 | $0,56 | -67,25 % | $1,60 | $1,62 | $0,54 | 10,19M |
| 2026-09-11 | $1,71 | +3,64 % | $1,67 | $1,76 | $1,65 | 238,30K |
| 2026-09-10 | $1,65 | -7,30 % | $1,74 | $1,78 | $1,64 | 227,90K |
| 2026-09-09 | $1,78 | -7,77 % | $1,90 | $1,91 | $1,78 | 190,30K |
| 2026-09-08 | $1,93 | +7,82 % | $1,83 | $2,02 | $1,76 | 443,60K |
| 2026-09-04 | $1,79 | -4,79 % | $1,89 | $1,92 | $1,77 | 360,60K |
| 2026-09-03 | $1,88 | -1,57 % | $1,94 | $1,97 | $1,85 | 351,40K |
| 2026-09-02 | $1,91 | -8,61 % | $2,10 | $2,10 | $1,88 | 563,60K |
| 2026-09-01 | $2,09 | -9,91 % | $2,25 | $2,33 | $2,09 | 347,70K |
| 2026-08-31 | $2,32 | -1,28 % | $2,40 | $2,40 | $2,25 | 186,90K |
| 2026-08-28 | $2,35 | -0,84 % | $2,39 | $2,49 | $2,32 | 107,20K |
| 2026-08-27 | $2,37 | -4,82 % | $2,47 | $2,57 | $2,33 | 192,50K |
| 2026-08-26 | $2,49 | +2,05 % | $2,46 | $2,57 | $2,42 | 129,80K |
| 2026-08-25 | $2,44 | +1,24 % | $2,45 | $2,50 | $2,40 | 48,10K |
| 2026-08-24 | $2,41 | -6,59 % | $2,55 | $2,59 | $2,30 | 253,40K |
| 2026-08-21 | $2,58 | -5,49 % | $2,72 | $2,83 | $2,57 | 182,40K |
| 2026-08-20 | $2,73 | +1,49 % | $2,62 | $2,78 | $2,62 | 97,10K |
| 2026-08-19 | $2,69 | 0,00 % | $2,70 | $2,77 | $2,68 | 115,40K |
| 2026-08-18 | $2,69 | -4,27 % | $2,80 | $2,81 | $2,69 | 138,40K |
| 2026-08-17 | $2,81 | +1,44 % | $2,75 | $2,86 | $2,70 | 158,30K |
| 2026-08-14 | $2,77 | -3,15 % | $2,89 | $2,96 | $2,74 | 113,80K |
| 2026-08-13 | $2,86 | -1,04 % | $2,94 | $3,04 | $2,86 | 73,70K |
| 2026-08-12 | $2,89 | 0,00 % | $2,93 | $2,95 | $2,85 | 48,50K |
| 2026-08-11 | $2,89 | +2,48 % | $2,86 | $2,91 | $2,82 | 63,10K |
| 2026-08-10 | $2,82 | -3,42 % | $2,88 | $3,04 | $2,82 | 99,10K |
| 2026-08-07 | $2,92 | +4,29 % | $2,80 | $2,99 | $2,80 | 106,60K |
| 2026-08-06 | $2,80 | -5,08 % | $2,92 | $2,99 | $2,80 | 87,20K |
| 2026-08-05 | $2,95 | +0,68 % | $2,95 | $3,05 | $2,86 | 117,40K |
| 2026-08-04 | $2,93 | +6,55 % | $2,80 | $3,03 | $2,76 | 242,40K |
| 2026-08-03 | $2,75 | +5,36 % | $2,64 | $2,81 | $2,59 | 75,00K |
| 2026-07-31 | $2,61 | -3,69 % | $2,71 | $2,80 | $2,52 | 194,60K |
| 2026-07-30 | $2,71 | +7,97 % | $2,51 | $2,71 | $2,51 | 189,80K |
| 2026-07-29 | $2,51 | -11,62 % | $2,94 | $2,94 | $2,50 | 395,50K |
| 2026-07-28 | $2,84 | -11,80 % | $3,26 | $3,30 | $2,80 | 431,70K |
| 2026-07-27 | $3,22 | -0,31 % | $3,34 | $3,44 | $3,21 | 141,70K |
| 2026-07-24 | $3,23 | -3,58 % | $3,35 | $3,35 | $3,22 | 97,90K |
| 2026-07-23 | $3,35 | +1,21 % | $3,30 | $3,37 | $3,22 | 144,50K |
| 2026-07-22 | $3,31 | -2,93 % | $3,37 | $3,43 | $3,30 | 153,30K |
| 2026-07-21 | $3,41 | -1,16 % | $3,49 | $3,53 | $3,39 | 145,30K |
| 2026-07-20 | $3,45 | +0,29 % | $3,45 | $3,52 | $3,35 | 88,20K |
| 2026-07-17 | $3,44 | +4,24 % | $3,29 | $3,44 | $3,21 | 213,10K |
| 2026-07-16 | $3,30 | -5,17 % | $3,48 | $3,53 | $3,26 | 288,70K |
| 2026-07-15 | $3,48 | +0,87 % | $3,48 | $3,58 | $3,40 | 165,80K |
| 2026-07-14 | $3,45 | +0,58 % | $3,48 | $3,53 | $3,41 | 90,70K |
| 2026-07-13 | $3,43 | -4,99 % | $3,64 | $3,65 | $3,38 | 253,90K |
| 2026-07-10 | $3,61 | -2,96 % | $3,66 | $3,72 | $3,58 | 129,00K |
| 2026-07-09 | $3,72 | +1,64 % | $3,71 | $3,76 | $3,61 | 78,10K |
| 2026-07-08 | $3,66 | -0,27 % | $3,62 | $3,68 | $3,55 | 131,40K |
| 2026-07-07 | $3,67 | -4,68 % | $3,81 | $3,99 | $3,55 | 277,10K |
| 2026-07-06 | $3,85 | 0,00 % | $3,80 | $3,97 | $3,75 | 207,20K |
| 2026-07-02 | $3,85 | -2,78 % | $3,96 | $4,06 | $3,78 | 264,90K |
| 2026-07-01 | $3,96 | +1,54 % | $3,89 | $4,08 | $3,78 | 676,20K |
| 2026-06-30 | $3,90 | +5,41 % | $3,71 | $3,95 | $3,67 | 285,70K |
| 2026-06-29 | $3,70 | +3,35 % | $3,70 | $3,76 | $3,53 | 155,90K |
| 2026-06-26 | $3,58 | -3,50 % | $3,67 | $3,80 | $3,56 | 254,30K |
| 2026-06-25 | $3,71 | -2,62 % | $3,90 | $4,05 | $3,67 | 167,60K |
| 2026-06-24 | $3,81 | -2,06 % | $3,90 | $3,95 | $3,72 | 155,80K |
| 2026-06-23 | $3,89 | -2,51 % | $3,89 | $4,14 | $3,85 | 250,10K |
| 2026-06-22 | $3,99 | -0,75 % | $4,02 | $4,16 | $3,82 | 538,40K |
| 2026-06-18 | $4,02 | +4,15 % | $3,97 | $4,07 | $3,82 | 302,20K |
| 2026-06-17 | $3,86 | -0,26 % | $3,93 | $4,07 | $3,81 | 186,00K |
| 2026-06-16 | $3,87 | -4,91 % | $4,11 | $4,19 | $3,84 | 286,30K |
| 2026-06-15 | $4,07 | +5,17 % | $3,88 | $4,26 | $3,88 | 449,40K |
| 2026-06-12 | $3,87 | +1,31 % | $3,79 | $4,00 | $3,79 | 185,80K |
| 2026-06-11 | $3,82 | +2,96 % | $3,80 | $3,88 | $3,65 | 259,20K |
| 2026-06-10 | $3,71 | -2,11 % | $3,68 | $3,86 | $3,68 | 185,00K |
| 2026-06-09 | $3,79 | +0,26 % | $3,76 | $3,87 | $3,53 | 302,10K |
| 2026-06-08 | $3,78 | +1,89 % | $3,75 | $3,90 | $3,65 | 268,30K |
| 2026-06-05 | $3,71 | -2,11 % | $3,79 | $3,79 | $3,51 | 497,10K |
| 2026-06-04 | $3,79 | -1,56 % | $3,81 | $3,95 | $3,70 | 333,20K |
| 2026-06-03 | $3,85 | -6,10 % | $4,13 | $4,15 | $3,82 | 343,90K |
| 2026-06-02 | $4,10 | -2,38 % | $4,20 | $4,30 | $3,96 | 440,10K |
| 2026-06-01 | $4,20 | -3,89 % | $4,32 | $4,46 | $4,19 | 345,10K |
| 2026-05-29 | $4,37 | -8,19 % | $4,62 | $4,80 | $4,17 | 491,00K |
| 2026-05-28 | $4,76 | +19,90 % | $3,98 | $4,80 | $3,90 | 930,50K |
| 2026-05-27 | $3,97 | +0,76 % | $3,95 | $4,20 | $3,87 | 361,90K |
| 2026-05-26 | $3,94 | -5,74 % | $4,21 | $4,30 | $3,87 | 590,40K |