Quhuo Limited Class A QH
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$3,68+0,03 (+0,82 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,68 | +0,82 % | $3,66 | $3,71 | $3,51 | 10,58K |
| 2026-10-01 | $3,65 | -1,35 % | $3,71 | $3,74 | $3,57 | 2,40K |
| 2026-09-30 | $3,70 | 0,00 % | $3,70 | $3,89 | $3,68 | 3,10K |
| 2026-09-29 | $3,70 | -4,64 % | $3,88 | $3,88 | $3,61 | 8,40K |
| 2026-09-28 | $3,88 | -2,51 % | $4,32 | $4,50 | $3,79 | 14,80K |
| 2026-09-25 | $3,98 | +1,02 % | $3,87 | $5,24 | $3,85 | 151,30K |
| 2026-09-24 | $3,94 | -0,66 % | $3,94 | $3,94 | $3,94 | 700 |
| 2026-09-23 | $3,97 | -0,35 % | $3,95 | $3,98 | $3,80 | 9,70K |
| 2026-09-22 | $3,98 | +2,84 % | $3,92 | $3,98 | $3,92 | 3,50K |
| 2026-09-21 | $3,87 | -0,77 % | $3,88 | $3,88 | $3,87 | 1,40K |
| 2026-09-18 | $3,90 | -2,01 % | $3,98 | $3,98 | $3,85 | 3,40K |
| 2026-09-17 | $3,98 | +0,76 % | $3,98 | $3,98 | $3,98 | 1,50K |
| 2026-09-16 | $3,95 | -1,00 % | $4,00 | $4,00 | $3,95 | 2,70K |
| 2026-09-15 | $3,99 | -0,25 % | $4,07 | $4,07 | $3,95 | 2,50K |
| 2026-09-14 | $4,00 | +2,30 % | $3,97 | $4,03 | $3,97 | 3,50K |
| 2026-09-11 | $3,91 | -2,74 % | $3,91 | $3,91 | $3,91 | 1,40K |
| 2026-09-10 | $4,02 | 0,00 % | $4,02 | $4,02 | $4,02 | 1,30K |
| 2026-09-09 | $4,02 | 0,00 % | $4,02 | $4,02 | $4,02 | 0 |
| 2026-09-08 | $4,02 | -0,25 % | $3,94 | $4,02 | $3,94 | 1,90K |
| 2026-09-04 | $4,03 | +2,26 % | $4,01 | $4,04 | $3,94 | 3,00K |
| 2026-09-03 | $3,94 | -3,17 % | $3,96 | $4,07 | $3,93 | 4,60K |
| 2026-09-02 | $4,07 | -1,21 % | $4,06 | $4,07 | $4,06 | 3,00K |
| 2026-09-01 | $4,12 | -1,20 % | $4,17 | $4,17 | $4,12 | 2,60K |
| 2026-08-31 | $4,17 | -5,44 % | $4,12 | $4,23 | $4,12 | 2,80K |
| 2026-08-28 | $4,41 | +4,50 % | $4,20 | $4,41 | $4,11 | 8,80K |
| 2026-08-27 | $4,22 | +0,48 % | $4,21 | $4,23 | $4,11 | 9,70K |
| 2026-08-26 | $4,20 | -2,33 % | $4,34 | $4,34 | $4,19 | 5,40K |
| 2026-08-25 | $4,30 | +3,12 % | $4,34 | $4,35 | $4,06 | 11,00K |
| 2026-08-24 | $4,17 | -1,18 % | $4,31 | $4,31 | $4,12 | 7,50K |
| 2026-08-21 | $4,22 | -2,99 % | $4,30 | $4,36 | $4,15 | 8,10K |
| 2026-08-20 | $4,35 | +1,05 % | $4,39 | $4,39 | $4,05 | 11,00K |
| 2026-08-19 | $4,30 | -2,16 % | $4,17 | $4,52 | $4,01 | 162,10K |
| 2026-08-18 | $4,40 | -8,14 % | $4,54 | $4,60 | $4,40 | 4,40K |
| 2026-08-17 | $4,79 | +11,14 % | $4,17 | $4,85 | $4,17 | 8,50K |
| 2026-08-14 | $4,31 | +0,94 % | $4,38 | $4,39 | $4,31 | 6,70K |
| 2026-08-13 | $4,27 | -9,53 % | $4,80 | $4,88 | $4,26 | 25,50K |
| 2026-08-12 | $4,72 | -6,53 % | $4,77 | $5,05 | $4,71 | 22,50K |
| 2026-08-11 | $5,05 | -0,59 % | $4,93 | $5,40 | $4,84 | 69,50K |
| 2026-08-10 | $5,08 | +15,85 % | $4,57 | $5,22 | $4,33 | 28,80K |
| 2026-08-07 | $4,39 | -3,20 % | $4,16 | $4,45 | $4,12 | 10,40K |
| 2026-08-06 | $4,53 | -1,41 % | $4,47 | $4,72 | $4,16 | 64,20K |
| 2026-08-05 | $4,59 | +6,86 % | $4,36 | $4,75 | $4,06 | 17,10K |
| 2026-08-04 | $4,30 | -2,49 % | $4,47 | $4,67 | $4,18 | 18,60K |
| 2026-08-03 | $4,41 | -3,29 % | $4,42 | $4,62 | $4,39 | 4,50K |
| 2026-07-31 | $4,56 | -0,65 % | $4,83 | $4,83 | $4,54 | 11,40K |
| 2026-07-30 | $4,59 | +10,34 % | $4,32 | $4,85 | $3,90 | 29,20K |
| 2026-07-29 | $4,16 | -9,57 % | $4,51 | $4,75 | $4,16 | 16,20K |
| 2026-07-28 | $4,60 | -5,15 % | $4,51 | $4,92 | $4,37 | 56,50K |
| 2026-07-27 | $4,85 | -9,85 % | $5,37 | $5,37 | $4,70 | 14,30K |
| 2026-07-24 | $5,38 | +15,95 % | $4,43 | $5,75 | $4,43 | 89,40K |
| 2026-07-23 | $4,64 | -12,62 % | $5,02 | $5,30 | $4,39 | 68,90K |
| 2026-07-22 | $5,31 | -3,98 % | $5,07 | $5,36 | $3,90 | 152,70K |
| 2026-07-21 | $5,53 | -3,66 % | $5,67 | $5,93 | $5,28 | 43,10K |
| 2026-07-20 | $5,74 | -17,41 % | $6,61 | $6,93 | $5,73 | 36,80K |
| 2026-07-17 | $6,95 | +14,12 % | $7,05 | $7,10 | $6,35 | 17,70K |
| 2026-07-16 | $6,09 | -6,02 % | $6,14 | $6,59 | $5,51 | 27,30K |
| 2026-07-15 | $6,48 | +7,46 % | $6,30 | $6,49 | $5,95 | 42,80K |
| 2026-07-14 | $6,03 | +0,33 % | $6,31 | $6,40 | $5,85 | 27,50K |
| 2026-07-13 | $6,01 | -5,21 % | $6,35 | $6,37 | $5,99 | 22,90K |
| 2026-07-10 | $6,34 | +9,12 % | $5,82 | $6,37 | $5,80 | 45,90K |
| 2026-07-09 | $5,81 | -6,59 % | $6,34 | $6,53 | $5,81 | 39,10K |
| 2026-07-08 | $6,22 | -7,81 % | $6,40 | $6,57 | $6,01 | 32,40K |
| 2026-07-07 | $6,75 | -3,61 % | $6,79 | $6,93 | $6,35 | 28,00K |
| 2026-07-06 | $7,00 | +6,38 % | $6,45 | $7,00 | $6,35 | 24,70K |
| 2026-07-02 | $6,58 | +1,70 % | $6,17 | $6,58 | $5,84 | 15,60K |
| 2026-07-01 | $6,47 | -2,12 % | $6,11 | $6,60 | $6,02 | 32,00K |
| 2026-06-30 | $6,61 | -0,15 % | $5,97 | $6,61 | $5,75 | 68,70K |
| 2026-06-29 | $6,62 | +20,15 % | $6,17 | $7,36 | $5,51 | 1,85M |
| 2026-06-26 | $5,51 | -2,82 % | $5,24 | $5,75 | $5,24 | 551,10K |
| 2026-06-25 | $5,67 | -9,42 % | $6,14 | $6,37 | $4,70 | 95,80K |
| 2026-06-24 | $6,26 | -14,71 % | $6,24 | $6,55 | $5,10 | 80,60K |
| 2026-06-23 | $7,34 | -29,49 % | $7,89 | $8,63 | $6,92 | 148,10K |
| 2026-06-22 | $10,41 | -7,96 % | $11,22 | $11,25 | $9,50 | 122,10K |
| 2026-06-18 | $11,31 | +7,51 % | $11,06 | $12,81 | $9,32 | 582,40K |
| 2026-06-17 | $10,52 | +11,21 % | $8,55 | $10,90 | $8,55 | 139,40K |
| 2026-06-16 | $9,46 | +13,02 % | $7,81 | $9,65 | $7,52 | 201,20K |
| 2026-06-15 | $8,37 | +14,03 % | $6,43 | $8,70 | $6,43 | 1,51M |
| 2026-06-12 | $7,34 | -0,94 % | $6,28 | $7,40 | $5,64 | 434,30K |
| 2026-06-11 | $7,41 | +128,00 % | $7,02 | $8,15 | $5,15 | 15,06M |
| 2026-06-10 | $3,25 | -4,97 % | $4,73 | $5,89 | $3,25 | 17,41M |
| 2026-06-09 | $3,42 | -5,52 % | $3,44 | $3,59 | $3,31 | 21,40K |
| 2026-06-08 | $3,62 | +6,78 % | $3,19 | $3,69 | $3,00 | 29,40K |
| 2026-06-05 | $3,39 | -11,72 % | $3,68 | $3,68 | $3,24 | 26,60K |
| 2026-06-04 | $3,84 | -2,54 % | $3,82 | $3,90 | $3,20 | 51,80K |
| 2026-06-03 | $3,94 | -13,41 % | $4,03 | $4,22 | $3,90 | 31,90K |
| 2026-06-02 | $4,55 | -26,26 % | $4,67 | $4,90 | $4,27 | 60,70K |
| 2026-06-01 | $6,17 | -20,18 % | $5,93 | $6,17 | $3,80 | 249,10K |
| 2026-05-29 | $7,73 | +54,60 % | $7,80 | $10,63 | $6,24 | 3,20M |
| 2026-05-28 | $5,00 | +93,05 % | $2,59 | $5,00 | $2,59 | 45,10K |
| 2026-05-27 | $2,59 | -3,72 % | $2,60 | $2,60 | $2,00 | 1,10K |