Quant QNT
$293,43+10,44 (+3,69 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $292,64 | +2,24 % | $286,38 | $303,19 | $286,38 | 721,24M |
| 2026-09-30 | $286,22 | +7,32 % | $266,70 | $322,57 | $265,21 | 858,06M |
| 2026-09-29 | $266,69 | +15,59 % | $230,74 | $275,62 | $206,90 | 762,81M |
| 2026-09-28 | $230,72 | -19,16 % | $285,38 | $313,72 | $198,22 |
| 1,15B |
| 2026-09-27 | $285,41 | +86,85 % | $152,71 | $357,00 | $150,17 | 1,19B |
| 2026-09-26 | $152,75 | +54,86 % | $98,64 | $156,19 | $98,22 | 189,70M |
| 2026-09-25 | $98,64 | +9,17 % | $90,35 | $103,71 | $88,47 | 88,03M |
| 2026-09-24 | $90,35 | +27,93 % | $70,63 | $90,94 | $69,83 | 32,58M |
| 2026-09-23 | $70,63 | -4,22 % | $73,74 | $76,17 | $70,50 | 12,68M |
| 2026-09-22 | $73,74 | +10,10 % | $66,98 | $74,98 | $65,99 | 21,46M |
| 2026-09-21 | $66,97 | +4,35 % | $64,18 | $67,86 | $64,17 | 11,50M |
| 2026-09-20 | $64,18 | -2,22 % | $65,64 | $65,98 | $63,40 | 6,92M |
| 2026-09-19 | $65,64 | +3,77 % | $63,25 | $66,30 | $63,05 | 6,36M |
| 2026-09-18 | $63,26 | +3,62 % | $61,05 | $64,03 | $60,88 | 8,88M |
| 2026-09-17 | $61,05 | -0,05 % | $61,08 | $61,89 | $60,34 | 5,35M |
| 2026-09-16 | $61,08 | -0,15 % | $61,17 | $61,22 | $58,89 | 6,94M |
| 2026-09-15 | $61,17 | -5,18 % | $64,52 | $64,98 | $60,68 | 6,43M |
| 2026-09-14 | $64,52 | +2,37 % | $63,02 | $64,72 | $62,28 | 5,65M |
| 2026-09-13 | $63,02 | -1,35 % | $63,88 | $65,51 | $62,89 | 3,98M |
| 2026-09-12 | $63,88 | +0,78 % | $63,38 | $64,69 | $63,34 | 3,48M |
| 2026-09-11 | $63,38 | -1,79 % | $64,54 | $65,81 | $62,83 | 11,42M |
| 2026-09-10 | $64,54 | -3,90 % | $67,16 | $67,74 | $64,54 | 5,12M |
| 2026-09-09 | $67,16 | +0,07 % | $67,11 | $69,73 | $66,39 | 7,13M |
| 2026-09-08 | $67,11 | +0,66 % | $66,67 | $68,65 | $65,60 | 5,93M |
| 2026-09-07 | $66,67 | -0,37 % | $66,91 | $67,16 | $65,20 | 6,12M |
| 2026-09-06 | $66,91 | +3,08 % | $64,91 | $67,10 | $64,85 | 5,89M |
| 2026-09-05 | $64,91 | +1,90 % | $63,70 | $65,43 | $63,46 | 3,94M |
| 2026-09-04 | $63,70 | -2,44 % | $65,30 | $67,30 | $63,54 | 6,00M |
| 2026-09-03 | $65,29 | +1,25 % | $64,49 | $65,96 | $64,23 | 5,34M |
| 2026-09-02 | $64,49 | +1,31 % | $63,65 | $66,01 | $63,33 | 10,25M |
| 2026-09-01 | $63,65 | +4,22 % | $61,08 | $64,34 | $60,93 | 8,40M |
| 2026-08-31 | $61,08 | +1,90 % | $59,94 | $62,20 | $59,91 | 5,34M |
| 2026-08-30 | $59,94 | -2,51 % | $61,48 | $62,14 | $59,64 | 4,12M |
| 2026-08-29 | $61,48 | +0,62 % | $61,11 | $61,64 | $60,90 | 3,18M |
| 2026-08-28 | $61,11 | -3,38 % | $63,25 | $63,46 | $60,47 | 5,02M |
| 2026-08-27 | $63,25 | +0,14 % | $63,16 | $63,74 | $62,25 | 4,89M |
| 2026-08-26 | $63,16 | -0,31 % | $63,35 | $63,78 | $60,78 | 6,91M |
| 2026-08-25 | $63,36 | -1,57 % | $64,36 | $66,33 | $63,06 | 6,95M |
| 2026-08-24 | $64,36 | -0,67 % | $64,80 | $65,49 | $63,62 | 6,90M |
| 2026-08-23 | $64,80 | +2,40 % | $63,28 | $65,64 | $62,42 | 6,21M |
| 2026-08-22 | $63,28 | -5,15 % | $66,72 | $68,23 | $62,86 | 10,46M |
| 2026-08-21 | $66,72 | +7,20 % | $62,23 | $66,79 | $61,57 | 10,21M |
| 2026-08-20 | $62,23 | +5,87 % | $58,78 | $62,44 | $58,62 | 7,42M |
| 2026-08-19 | $58,78 | +5,20 % | $55,87 | $59,18 | $55,76 | 19,34M |
| 2026-08-18 | $55,87 | -1,72 % | $56,85 | $56,95 | $55,58 | 16,67M |
| 2026-08-17 | $56,85 | -0,04 % | $56,88 | $57,62 | $55,56 | 19,32M |
| 2026-08-16 | $56,88 | -1,46 % | $57,72 | $57,80 | $56,40 | 17,56M |
| 2026-08-15 | $57,72 | -0,75 % | $58,15 | $58,47 | $57,61 | 16,97M |
| 2026-08-14 | $58,15 | -1,55 % | $59,07 | $59,13 | $57,85 | 17,31M |
| 2026-08-13 | $59,07 | +1,39 % | $58,26 | $59,08 | $57,58 | 17,72M |
| 2026-08-12 | $58,26 | +0,43 % | $58,01 | $59,40 | $57,43 | 19,40M |
| 2026-08-11 | $58,01 | -0,27 % | $58,17 | $58,80 | $56,71 | 19,20M |
| 2026-08-10 | $58,17 | -0,16 % | $58,26 | $58,66 | $57,34 | 18,42M |
| 2026-08-09 | $58,26 | -1,62 % | $59,22 | $59,31 | $58,21 | 4,03M |
| 2026-08-08 | $59,22 | -1,07 % | $59,85 | $59,93 | $58,83 | 5,50M |
| 2026-08-07 | $59,85 | +0,89 % | $59,33 | $59,98 | $59,01 | 4,79M |
| 2026-08-06 | $59,33 | -0,59 % | $59,68 | $60,04 | $59,13 | 4,19M |
| 2026-08-05 | $59,68 | -2,50 % | $61,21 | $61,26 | $59,49 | 4,01M |
| 2026-08-04 | $61,21 | +2,67 % | $59,62 | $61,22 | $59,55 | 4,11M |
| 2026-08-03 | $59,62 | -1,33 % | $60,42 | $60,58 | $59,43 | 4,57M |
| 2026-08-02 | $60,42 | -1,21 % | $61,16 | $61,93 | $59,97 | 4,57M |
| 2026-08-01 | $61,16 | +1,72 % | $60,13 | $62,92 | $60,12 | 4,13M |
| 2026-07-31 | $60,13 | -0,92 % | $60,69 | $60,99 | $59,81 | 3,71M |
| 2026-07-30 | $60,69 | +0,13 % | $60,61 | $61,19 | $60,22 | 3,71M |
| 2026-07-29 | $60,61 | +0,16 % | $60,51 | $61,78 | $59,64 | 5,59M |
| 2026-07-28 | $60,51 | -1,57 % | $61,47 | $62,31 | $60,13 | 5,72M |
| 2026-07-27 | $61,47 | -3,44 % | $63,67 | $63,84 | $61,34 | 6,54M |
| 2026-07-26 | $63,67 | +0,60 % | $63,28 | $64,15 | $62,82 | 5,01M |
| 2026-07-25 | $63,28 | -0,12 % | $63,36 | $63,72 | $62,99 | 3,80M |
| 2026-07-24 | $63,36 | -0,47 % | $63,66 | $64,35 | $62,53 | 5,60M |
| 2026-07-23 | $63,66 | +0,07 % | $63,61 | $64,43 | $62,60 | 5,84M |
| 2026-07-22 | $63,61 | -1,14 % | $64,34 | $64,52 | $63,43 | 4,91M |
| 2026-07-21 | $64,34 | -0,55 % | $64,70 | $65,17 | $63,72 | 6,53M |
| 2026-07-20 | $64,70 | +0,86 % | $64,15 | $64,80 | $62,90 | 6,13M |
| 2026-07-19 | $64,15 | +0,47 % | $63,85 | $64,82 | $63,83 | 3,54M |
| 2026-07-18 | $63,85 | -2,03 % | $65,18 | $65,18 | $63,78 | 5,46M |
| 2026-07-17 | $65,18 | +2,26 % | $63,74 | $67,74 | $63,43 | 8,41M |
| 2026-07-16 | $63,74 | -2,27 % | $65,21 | $65,62 | $63,69 | 5,64M |
| 2026-07-15 | $65,21 | -0,92 % | $65,82 | $66,10 | $64,35 | 5,80M |
| 2026-07-14 | $65,82 | +1,60 % | $64,79 | $65,84 | $63,71 | 5,76M |
| 2026-07-13 | $64,79 | -0,99 % | $65,43 | $66,27 | $63,96 | 6,60M |
| 2026-07-12 | $65,43 | -0,69 % | $65,88 | $66,63 | $65,23 | 4,94M |
| 2026-07-11 | $65,88 | -3,15 % | $68,03 | $68,03 | $65,88 | 5,02M |
| 2026-07-10 | $68,03 | -0,15 % | $68,13 | $68,99 | $67,60 | 6,15M |
| 2026-07-09 | $68,13 | +3,71 % | $65,69 | $68,51 | $65,18 | 5,90M |
| 2026-07-08 | $65,69 | -0,70 % | $66,15 | $66,38 | $64,13 | 7,63M |
| 2026-07-07 | $66,15 | +0,03 % | $66,13 | $67,05 | $65,31 | 6,69M |
| 2026-07-06 | $66,13 | -2,14 % | $67,58 | $67,81 | $65,50 | 5,59M |
| 2026-07-05 | $67,58 | -0,95 % | $68,23 | $68,24 | $66,62 | 4,69M |
| 2026-07-04 | $68,23 | -0,11 % | $68,30 | $69,04 | $67,45 | 4,70M |