Quartzsea Acquisition Corporation QSEA
NASDAQ · Vereinigte Staaten · Finanzen
$10,70-0,02 (-0,14 %)
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 | $10,69 | -0,14 % | $10,69 | $10,70 | $10,68 | 15,00K |
| 2026-10-01 | $10,71 | +0,28 % | $10,72 | $10,72 | $10,71 | 4,60K |
| 2026-09-30 | $10,68 | -0,09 % | $10,70 | $10,71 | $10,68 | 16,10K |
| 2026-09-29 | $10,69 | +0,28 % | $10,64 | $10,69 | $10,64 | 86,80K |
| 2026-09-28 | $10,66 | +0,19 % | $10,66 | $10,66 | $10,66 | 400 |
| 2026-09-25 | $10,64 | -0,09 % | $10,64 | $10,64 | $10,64 | 1,00K |
| 2026-09-24 | $10,65 | 0,00 % | $10,65 | $10,65 | $10,64 | 1,10K |
| 2026-09-23 | $10,65 | +0,09 % | $10,64 | $10,65 | $10,64 | 2,20K |
| 2026-09-22 | $10,64 | 0,00 % | $10,64 | $10,64 | $10,64 | 43,50K |
| 2026-09-21 | $10,64 | -0,09 % | $10,64 | $10,64 | $10,64 | 1,20K |
| 2026-09-18 | $10,65 | +0,05 % | $10,65 | $10,66 | $10,65 | 3,90K |
| 2026-09-17 | $10,65 | +0,14 % | $10,64 | $10,65 | $10,64 | 2,10K |
| 2026-09-16 | $10,63 | -0,09 % | $10,63 | $10,63 | $10,63 | 300 |
| 2026-09-15 | $10,64 | +0,09 % | $10,62 | $10,64 | $10,62 | 4,80K |
| 2026-09-14 | $10,63 | -0,09 % | $10,63 | $10,63 | $10,63 | 4,70K |
| 2026-09-11 | $10,64 | 0,00 % | $10,64 | $10,64 | $10,64 | 0 |
| 2026-09-10 | $10,64 | +0,28 % | $10,63 | $10,64 | $10,63 | 2,20K |
| 2026-09-09 | $10,61 | 0,00 % | $10,61 | $10,61 | $10,61 | 0 |
| 2026-09-08 | $10,61 | 0,00 % | $10,61 | $10,61 | $10,61 | 0 |
| 2026-09-04 | $10,61 | 0,00 % | $10,61 | $10,61 | $10,61 | 0 |
| 2026-09-03 | $10,61 | 0,00 % | $10,61 | $10,61 | $10,61 | 0 |
| 2026-09-02 | $10,61 | 0,00 % | $10,61 | $10,61 | $10,61 | 0 |
| 2026-09-01 | $10,61 | 0,00 % | $10,61 | $10,61 | $10,61 | 0 |
| 2026-08-31 | $10,61 | 0,00 % | $10,61 | $10,61 | $10,61 | 0 |
| 2026-08-28 | $10,61 | +0,09 % | $10,62 | $10,63 | $10,61 | 3,10K |
| 2026-08-27 | $10,60 | 0,00 % | $10,60 | $10,60 | $10,60 | 0 |
| 2026-08-26 | $10,60 | 0,00 % | $10,60 | $10,60 | $10,60 | 0 |
| 2026-08-25 | $10,60 | -0,19 % | $10,60 | $10,60 | $10,60 | 1,00K |
| 2026-08-24 | $10,62 | 0,00 % | $10,62 | $10,62 | $10,62 | 0 |
| 2026-08-21 | $10,62 | 0,00 % | $10,62 | $10,62 | $10,62 | 0 |
| 2026-08-20 | $10,62 | 0,00 % | $10,62 | $10,62 | $10,62 | 0 |
| 2026-08-19 | $10,62 | 0,00 % | $10,62 | $10,62 | $10,62 | 0 |
| 2026-08-18 | $10,62 | -0,28 % | $10,64 | $10,64 | $10,58 | 5,20K |
| 2026-08-17 | $10,65 | 0,00 % | $10,65 | $10,65 | $10,65 | 0 |
| 2026-08-14 | $10,65 | 0,00 % | $10,65 | $10,65 | $10,65 | 0 |
| 2026-08-13 | $10,65 | 0,00 % | $10,65 | $10,65 | $10,65 | 0 |
| 2026-08-12 | $10,65 | 0,00 % | $10,65 | $10,65 | $10,65 | 0 |
| 2026-08-11 | $10,65 | 0,00 % | $10,65 | $10,65 | $10,65 | 0 |
| 2026-08-10 | $10,65 | 0,00 % | $10,65 | $10,65 | $10,65 | 0 |
| 2026-08-07 | $10,65 | +0,28 % | $10,65 | $10,65 | $10,57 | 7,00K |
| 2026-08-06 | $10,62 | 0,00 % | $10,62 | $10,62 | $10,62 | 0 |
| 2026-08-05 | $10,62 | 0,00 % | $10,62 | $10,62 | $10,62 | 0 |
| 2026-08-04 | $10,62 | -0,09 % | $10,61 | $10,62 | $10,61 | 51,00K |
| 2026-08-03 | $10,63 | +0,09 % | $10,63 | $10,63 | $10,63 | 75,60K |
| 2026-07-31 | $10,62 | -0,38 % | $10,59 | $10,62 | $10,59 | 1,80K |
| 2026-07-30 | $10,66 | 0,00 % | $10,66 | $10,66 | $10,66 | 0 |
| 2026-07-29 | $10,66 | +0,85 % | $10,57 | $10,66 | $10,57 | 16,50K |
| 2026-07-28 | $10,57 | -0,09 % | $10,57 | $10,58 | $10,57 | 5,70K |
| 2026-07-27 | $10,58 | 0,00 % | $10,58 | $10,58 | $10,58 | 0 |
| 2026-07-24 | $10,58 | +0,19 % | $10,58 | $10,58 | $10,58 | 200 |
| 2026-07-23 | $10,56 | 0,00 % | $10,56 | $10,56 | $10,56 | 1,10K |
| 2026-07-22 | $10,56 | 0,00 % | $10,56 | $10,56 | $10,56 | 0 |
| 2026-07-21 | $10,56 | +0,23 % | $10,54 | $10,56 | $10,54 | 25,30K |
| 2026-07-20 | $10,54 | -0,04 % | $10,54 | $10,54 | $10,54 | 200 |
| 2026-07-17 | $10,54 | -0,26 % | $10,54 | $10,54 | $10,54 | 1,10K |
| 2026-07-16 | $10,57 | +0,07 % | $10,56 | $10,57 | $10,56 | 3,30K |
| 2026-07-15 | $10,56 | +0,28 % | $10,56 | $10,56 | $10,56 | 1,00K |
| 2026-07-14 | $10,53 | -0,15 % | $10,53 | $10,54 | $10,52 | 7,00K |
| 2026-07-13 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 0 |
| 2026-07-10 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 0 |
| 2026-07-09 | $10,55 | +0,15 % | $10,55 | $10,55 | $10,55 | 200 |
| 2026-07-08 | $10,53 | 0,00 % | $10,53 | $10,53 | $10,53 | 0 |
| 2026-07-07 | $10,53 | 0,00 % | $10,53 | $10,53 | $10,53 | 0 |
| 2026-07-06 | $10,53 | -0,19 % | $10,53 | $10,53 | $10,53 | 500 |
| 2026-07-02 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 0 |
| 2026-07-01 | $10,55 | +0,29 % | $10,39 | $10,55 | $10,39 | 110,00K |
| 2026-06-30 | $10,52 | -0,28 % | $10,52 | $10,52 | $10,52 | 6,70K |
| 2026-06-29 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 0 |
| 2026-06-26 | $10,55 | 0,00 % | $10,55 | $10,55 | $10,55 | 0 |
| 2026-06-25 | $10,55 | +0,29 % | $10,57 | $10,57 | $10,52 | 43,10K |
| 2026-06-24 | $10,52 | 0,00 % | $10,52 | $10,54 | $10,52 | 55,00K |
| 2026-06-23 | $10,52 | 0,00 % | $10,52 | $10,52 | $10,52 | 0 |
| 2026-06-22 | $10,52 | 0,00 % | $10,53 | $10,58 | $10,50 | 13,40K |
| 2026-06-18 | $10,52 | +0,05 % | $10,50 | $10,52 | $10,50 | 800 |
| 2026-06-17 | $10,52 | +0,14 % | $10,56 | $10,56 | $10,52 | 4,60K |
| 2026-06-16 | $10,50 | -0,19 % | $10,49 | $10,52 | $10,49 | 500 |
| 2026-06-15 | $10,52 | +0,10 % | $10,52 | $10,52 | $10,52 | 1,50K |
| 2026-06-12 | $10,51 | +0,19 % | $10,51 | $10,51 | $10,51 | 600 |
| 2026-06-11 | $10,49 | 0,00 % | $10,54 | $10,54 | $10,49 | 28,30K |
| 2026-06-10 | $10,49 | -0,10 % | $10,50 | $10,54 | $10,49 | 257,50K |
| 2026-06-09 | $10,50 | 0,00 % | $10,50 | $10,50 | $10,49 | 900 |
| 2026-06-08 | $10,50 | 0,00 % | $10,48 | $10,50 | $10,48 | 1,60K |
| 2026-06-05 | $10,50 | 0,00 % | $10,50 | $10,50 | $10,49 | 19,50K |
| 2026-06-04 | $10,50 | 0,00 % | $10,49 | $10,50 | $10,49 | 6,00K |
| 2026-06-03 | $10,50 | 0,00 % | $10,49 | $10,50 | $10,49 | 5,60K |
| 2026-06-02 | $10,50 | +0,10 % | $10,48 | $10,50 | $10,48 | 7,10K |
| 2026-06-01 | $10,49 | 0,00 % | $10,53 | $10,53 | $10,48 | 697,60K |
| 2026-05-29 | $10,49 | +0,43 % | $10,47 | $10,85 | $10,44 | 116,70K |
| 2026-05-28 | $10,44 | -0,24 % | $10,44 | $10,47 | $10,44 | 501,90K |
| 2026-05-27 | $10,47 | 0,00 % | $10,47 | $10,47 | $10,47 | 0 |