QNB Corp. QNBC
NASDAQ · Vereinigte Staaten · Finanzen
$45,61+0,21 (+0,46 %)
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 | $45,61 | +0,37 % | $45,65 | $45,70 | $45,55 | 7,40K |
| 2026-10-01 | $45,44 | -0,37 % | $45,69 | $45,70 | $45,12 | 14,30K |
| 2026-09-30 | $45,61 | -0,18 % | $45,79 | $45,80 | $45,61 | 17,60K |
| 2026-09-29 | $45,69 | +0,11 % | $45,60 | $45,90 | $45,60 | 31,40K |
| 2026-09-28 | $45,64 | -0,33 % | $45,89 | $45,89 | $45,59 | 23,80K |
| 2026-09-25 | $45,79 | +0,53 % | $45,60 | $45,94 | $45,48 | 32,60K |
| 2026-09-24 | $45,55 | +0,22 % | $45,75 | $45,78 | $45,51 | 10,60K |
| 2026-09-23 | $45,45 | -0,22 % | $45,59 | $45,59 | $45,45 | 14,60K |
| 2026-09-22 | $45,55 | -0,02 % | $45,51 | $45,75 | $45,50 | 15,70K |
| 2026-09-21 | $45,56 | -0,39 % | $45,75 | $45,77 | $45,55 | 11,60K |
| 2026-09-18 | $45,74 | +1,64 % | $45,00 | $45,90 | $45,00 | 21,10K |
| 2026-09-17 | $45,00 | +0,33 % | $44,95 | $45,00 | $44,85 | 9,00K |
| 2026-09-16 | $44,85 | +0,20 % | $44,94 | $44,98 | $44,75 | 13,30K |
| 2026-09-15 | $44,76 | -0,31 % | $44,91 | $44,91 | $44,75 | 8,50K |
| 2026-09-14 | $44,90 | -0,11 % | $44,95 | $44,99 | $44,85 | 4,80K |
| 2026-09-11 | $44,95 | -0,11 % | $44,83 | $45,15 | $44,83 | 6,50K |
| 2026-09-10 | $45,00 | -0,55 % | $45,25 | $45,25 | $44,91 | 15,10K |
| 2026-09-09 | $45,25 | 0,00 % | $45,36 | $45,39 | $45,20 | 3,70K |
| 2026-09-08 | $45,25 | -0,11 % | $45,39 | $45,39 | $45,00 | 12,60K |
| 2026-09-04 | $45,30 | +0,11 % | $45,35 | $45,44 | $45,20 | 15,50K |
| 2026-09-03 | $45,25 | +0,11 % | $45,25 | $45,35 | $45,25 | 7,70K |
| 2026-09-02 | $45,20 | +0,44 % | $45,17 | $45,26 | $45,15 | 13,80K |
| 2026-09-01 | $45,00 | -0,22 % | $45,15 | $45,25 | $44,80 | 13,70K |
| 2026-08-31 | $45,10 | -0,18 % | $45,30 | $45,30 | $44,95 | 9,00K |
| 2026-08-28 | $45,18 | +0,40 % | $45,24 | $45,68 | $44,96 | 19,60K |
| 2026-08-27 | $45,00 | +0,09 % | $44,97 | $45,15 | $44,53 | 23,60K |
| 2026-08-26 | $44,96 | -0,07 % | $45,10 | $45,10 | $44,70 | 8,20K |
| 2026-08-25 | $44,99 | +0,54 % | $45,00 | $45,25 | $44,91 | 2,50K |
| 2026-08-24 | $44,75 | +1,54 % | $44,00 | $45,75 | $44,00 | 16,30K |
| 2026-08-21 | $44,07 | +0,46 % | $44,00 | $44,25 | $43,76 | 30,70K |
| 2026-08-20 | $43,87 | +0,83 % | $44,50 | $44,50 | $42,75 | 54,90K |
| 2026-08-19 | $43,51 | +0,02 % | $43,95 | $44,00 | $43,51 | 300 |
| 2026-08-18 | $43,50 | -0,02 % | $43,51 | $43,83 | $43,50 | 900 |
| 2026-08-17 | $43,51 | 0,00 % | $43,51 | $43,51 | $43,51 | 0 |
| 2026-08-14 | $43,51 | +0,02 % | $43,51 | $43,51 | $43,51 | 200 |
| 2026-08-13 | $43,50 | -2,25 % | $44,25 | $44,50 | $43,50 | 2,30K |
| 2026-08-12 | $44,50 | 0,00 % | $44,50 | $44,50 | $44,50 | 0 |
| 2026-08-11 | $44,50 | +1,30 % | $43,94 | $44,50 | $43,67 | 1,80K |
| 2026-08-10 | $43,93 | -0,02 % | $43,60 | $43,93 | $43,60 | 700 |
| 2026-08-07 | $43,94 | 0,00 % | $43,94 | $43,94 | $43,94 | 0 |
| 2026-08-06 | $43,94 | 0,00 % | $43,94 | $43,94 | $43,94 | 0 |
| 2026-08-05 | $43,94 | -0,02 % | $43,41 | $43,94 | $43,41 | 700 |
| 2026-08-04 | $43,95 | +1,24 % | $43,39 | $43,95 | $43,39 | 800 |
| 2026-08-03 | $43,41 | +0,05 % | $43,39 | $43,49 | $43,35 | 12,00K |
| 2026-07-31 | $43,39 | 0,00 % | $43,35 | $43,39 | $43,34 | 20,30K |
| 2026-07-30 | $43,39 | +0,32 % | $43,25 | $43,39 | $43,20 | 700 |
| 2026-07-29 | $43,25 | -0,35 % | $43,40 | $43,40 | $43,16 | 9,10K |
| 2026-07-28 | $43,40 | +0,12 % | $43,40 | $43,40 | $43,40 | 3,10K |
| 2026-07-27 | $43,35 | -0,28 % | $43,35 | $43,47 | $43,35 | 1,20K |
| 2026-07-24 | $43,47 | 0,00 % | $43,47 | $43,47 | $43,47 | 0 |
| 2026-07-23 | $43,47 | +0,30 % | $43,26 | $43,47 | $43,26 | 200 |
| 2026-07-22 | $43,34 | 0,00 % | $43,34 | $43,34 | $43,34 | 0 |
| 2026-07-21 | $43,34 | +0,09 % | $43,30 | $43,34 | $43,30 | 300 |
| 2026-07-20 | $43,30 | 0,00 % | $43,26 | $43,74 | $43,25 | 3,20K |
| 2026-07-17 | $43,30 | 0,00 % | $43,50 | $43,50 | $43,25 | 1,20K |
| 2026-07-16 | $43,30 | +0,09 % | $43,25 | $43,30 | $43,25 | 700 |
| 2026-07-15 | $43,26 | +0,25 % | $43,26 | $43,26 | $43,26 | 200 |
| 2026-07-14 | $43,15 | -0,35 % | $43,30 | $43,30 | $43,10 | 9,10K |
| 2026-07-13 | $43,30 | 0,00 % | $43,31 | $43,31 | $43,30 | 3,90K |
| 2026-07-10 | $43,30 | +0,12 % | $43,25 | $43,40 | $43,20 | 8,00K |
| 2026-07-09 | $43,25 | -0,23 % | $43,32 | $43,32 | $43,25 | 2,30K |
| 2026-07-08 | $43,35 | -0,57 % | $43,50 | $43,91 | $43,31 | 2,80K |
| 2026-07-07 | $43,60 | -0,68 % | $43,85 | $43,85 | $43,25 | 9,80K |
| 2026-07-06 | $43,90 | 0,00 % | $43,90 | $43,90 | $43,90 | 0 |
| 2026-07-02 | $43,90 | 0,00 % | $43,90 | $43,90 | $43,90 | 200 |
| 2026-07-01 | $43,90 | +0,11 % | $43,85 | $43,95 | $43,85 | 800 |
| 2026-06-30 | $43,85 | 0,00 % | $43,85 | $43,85 | $43,85 | 0 |
| 2026-06-29 | $43,85 | +0,34 % | $43,85 | $43,85 | $43,85 | 100 |
| 2026-06-26 | $43,70 | +0,46 % | $43,50 | $43,70 | $43,50 | 2,10K |
| 2026-06-25 | $43,50 | 0,00 % | $43,50 | $43,71 | $43,30 | 8,90K |
| 2026-06-24 | $43,50 | -0,41 % | $43,63 | $43,75 | $43,45 | 14,50K |
| 2026-06-23 | $43,68 | -0,07 % | $43,68 | $43,68 | $43,68 | 300 |
| 2026-06-22 | $43,71 | +0,41 % | $43,72 | $43,72 | $43,56 | 900 |
| 2026-06-18 | $43,53 | -0,59 % | $43,41 | $43,59 | $43,41 | 1,50K |
| 2026-06-17 | $43,79 | 0,00 % | $43,79 | $43,79 | $43,79 | 0 |
| 2026-06-16 | $43,79 | 0,00 % | $43,79 | $43,79 | $43,79 | 0 |
| 2026-06-15 | $43,79 | 0,00 % | $43,79 | $43,79 | $43,79 | 0 |
| 2026-06-12 | $43,79 | -0,36 % | $43,65 | $43,80 | $43,40 | 1,60K |
| 2026-06-11 | $43,95 | 0,00 % | $43,95 | $43,95 | $43,95 | 0 |
| 2026-06-10 | $43,95 | +0,80 % | $43,95 | $43,95 | $43,95 | 100 |
| 2026-06-09 | $43,60 | +0,23 % | $43,50 | $44,00 | $43,50 | 7,20K |
| 2026-06-08 | $43,50 | 0,00 % | $43,25 | $43,50 | $43,25 | 200 |
| 2026-06-05 | $43,50 | -0,57 % | $43,50 | $43,50 | $43,50 | 11,30K |
| 2026-06-04 | $43,75 | -0,41 % | $43,50 | $43,75 | $43,50 | 1,30K |
| 2026-06-03 | $43,93 | -0,02 % | $43,50 | $43,93 | $43,45 | 2,80K |
| 2026-06-02 | $43,94 | 0,00 % | $43,48 | $43,94 | $43,48 | 500 |
| 2026-06-01 | $43,94 | 0,00 % | $43,94 | $43,94 | $43,94 | 0 |
| 2026-05-29 | $43,94 | 0,00 % | $43,50 | $43,94 | $43,50 | 3,30K |
| 2026-05-28 | $43,94 | 0,00 % | $43,94 | $43,94 | $43,94 | 0 |
| 2026-05-27 | $43,94 | 0,00 % | $43,72 | $43,94 | $43,72 | 200 |