QumulusAI, Inc. QMLS
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$6,07-0,41 (-6,33 %)
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 | $6,23 | -3,86 % | $6,38 | $6,40 | $5,89 | 331,99K |
| 2026-09-30 | $6,48 | -0,77 % | $6,33 | $6,90 | $6,29 | 470,70K |
| 2026-09-29 | $6,53 | -8,80 % | $8,15 | $8,20 | $5,92 | 2,07M |
| 2026-09-28 | $7,16 | +0,56 % | $7,08 | $7,44 | $6,93 | 91,00K |
| 2026-09-25 | $7,12 | +4,40 % | $6,80 | $7,25 | $6,56 | 277,70K |
| 2026-09-24 | $6,82 | -4,21 % | $6,95 | $7,25 | $6,66 | 159,90K |
| 2026-09-23 | $7,12 | -11,66 % | $8,18 | $8,40 | $6,77 | 414,50K |
| 2026-09-22 | $8,06 | -0,49 % | $8,10 | $8,38 | $7,88 | 611,90K |
| 2026-09-21 | $8,10 | +10,96 % | $7,12 | $8,18 | $7,02 | 653,80K |
| 2026-09-18 | $7,30 | +20,26 % | $6,02 | $7,71 | $6,00 | 1,62M |
| 2026-09-17 | $6,07 | +12,83 % | $5,40 | $6,12 | $5,40 | 436,10K |
| 2026-09-16 | $5,38 | -2,36 % | $5,50 | $5,75 | $5,06 | 466,20K |
| 2026-09-15 | $5,51 | -5,16 % | $5,81 | $6,16 | $5,50 | 306,70K |
| 2026-09-14 | $5,81 | -9,08 % | $6,30 | $6,90 | $5,75 | 241,60K |
| 2026-09-11 | $6,39 | -4,77 % | $6,72 | $6,93 | $6,28 | 206,80K |
| 2026-09-10 | $6,71 | +2,44 % | $6,52 | $7,50 | $6,49 | 446,60K |
| 2026-09-09 | $6,55 | -1,65 % | $6,54 | $6,88 | $6,45 | 176,40K |
| 2026-09-08 | $6,66 | +12,88 % | $5,99 | $6,72 | $5,93 | 400,50K |
| 2026-09-04 | $5,90 | +1,90 % | $5,69 | $5,93 | $5,55 | 138,80K |
| 2026-09-03 | $5,79 | +6,63 % | $5,52 | $5,88 | $5,40 | 178,80K |
| 2026-09-02 | $5,43 | -3,04 % | $5,54 | $5,69 | $5,35 | 299,10K |
| 2026-09-01 | $5,60 | -4,60 % | $5,92 | $5,98 | $5,55 | 119,50K |
| 2026-08-31 | $5,87 | -3,93 % | $5,95 | $6,00 | $5,73 | 221,00K |
| 2026-08-28 | $6,11 | -5,56 % | $6,27 | $6,27 | $5,91 | 248,20K |
| 2026-08-27 | $6,47 | +6,07 % | $6,33 | $6,65 | $6,06 | 306,70K |
| 2026-08-26 | $6,10 | -2,71 % | $6,47 | $7,25 | $5,87 | 822,70K |
| 2026-08-25 | $6,27 | +6,45 % | $5,93 | $6,55 | $5,68 | 488,20K |
| 2026-08-24 | $5,89 | +0,51 % | $5,91 | $6,05 | $5,54 | 274,60K |
| 2026-08-21 | $5,86 | +9,33 % | $5,44 | $6,11 | $5,44 | 433,60K |
| 2026-08-20 | $5,36 | -9,31 % | $6,15 | $6,20 | $5,31 | 546,50K |
| 2026-08-19 | $5,91 | -12,31 % | $6,74 | $7,05 | $5,81 | 435,80K |
| 2026-08-18 | $6,74 | -5,60 % | $6,85 | $7,12 | $6,36 | 283,90K |
| 2026-08-17 | $7,14 | -2,46 % | $7,24 | $7,96 | $6,75 | 538,00K |
| 2026-08-14 | $7,32 | +1,24 % | $7,29 | $7,60 | $7,05 | 232,10K |
| 2026-08-13 | $7,23 | +14,94 % | $6,30 | $7,80 | $6,29 | 818,50K |
| 2026-08-12 | $6,29 | +2,95 % | $6,34 | $6,67 | $6,09 | 407,00K |
| 2026-08-11 | $6,11 | +2,69 % | $6,23 | $6,37 | $5,76 | 2,09M |
| 2026-08-10 | $5,95 | -4,03 % | $6,22 | $6,53 | $5,85 | 201,00K |
| 2026-08-07 | $6,20 | +2,99 % | $6,27 | $6,45 | $6,00 | 222,50K |
| 2026-08-06 | $6,02 | -0,33 % | $6,15 | $6,32 | $5,95 | 203,70K |
| 2026-08-05 | $6,04 | -14,93 % | $7,12 | $7,25 | $6,00 | 378,90K |
| 2026-08-04 | $7,10 | +1,87 % | $7,02 | $7,94 | $6,87 | 276,90K |
| 2026-08-03 | $6,97 | +3,11 % | $6,95 | $7,25 | $6,60 | 159,50K |
| 2026-07-31 | $6,76 | +1,81 % | $6,83 | $7,17 | $6,48 | 197,70K |
| 2026-07-30 | $6,64 | +3,75 % | $6,23 | $6,85 | $6,10 | 198,10K |
| 2026-07-29 | $6,40 | -1,23 % | $6,25 | $6,77 | $5,75 | 205,20K |
| 2026-07-28 | $6,48 | +0,15 % | $6,20 | $6,90 | $5,50 | 1,49M |
| 2026-07-27 | $6,47 | -9,64 % | $7,30 | $7,60 | $6,46 | 213,80K |
| 2026-07-24 | $7,16 | -12,68 % | $7,86 | $7,91 | $7,02 | 309,40K |
| 2026-07-23 | $8,20 | -10,48 % | $9,11 | $9,49 | $7,03 | 655,00K |
| 2026-07-22 | $9,16 | +34,51 % | $6,51 | $11,58 | $5,80 | 2,45M |
| 2026-07-21 | $6,81 | -28,24 % | $8,75 | $9,14 | $5,40 | 1,23M |
| 2026-07-20 | $9,49 | -33,54 % | $12,83 | $13,25 | $9,15 | 405,40K |
| 2026-07-17 | $14,28 | -33,36 % | $17,25 | $17,25 | $12,25 | 246,50K |
| 2026-07-16 | $21,43 | — | $38,00 | $38,00 | $14,07 | 128,30K |