QTREX Quantum Ltd. QTEX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,10+0,32 (+40,20 %)
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 | $1,10 | +40,13 % | $0,94 | $1,30 | $0,88 | 126,70M |
| 2026-10-01 | $0,79 | +15,10 % | $0,70 | $0,87 | $0,70 | 12,69M |
| 2026-09-30 | $0,68 | 0,00 % | $0,69 | $0,72 | $0,65 | 1,75M |
| 2026-09-29 | $0,68 | -0,87 % | $0,71 | $0,72 | $0,65 | 4,84M |
| 2026-09-28 | $0,69 | -11,34 % | $0,78 | $0,78 | $0,57 | 3,96M |
| 2026-09-25 | $0,78 | +2,11 % | $0,82 | $0,83 | $0,74 | 2,09M |
| 2026-09-24 | $0,76 | -1,30 % | $0,75 | $0,77 | $0,70 | 2,19M |
| 2026-09-23 | $0,77 | -1,28 % | $0,83 | $0,83 | $0,77 | 1,58M |
| 2026-09-22 | $0,78 | -8,88 % | $0,85 | $0,87 | $0,77 | 1,85M |
| 2026-09-21 | $0,86 | -2,73 % | $0,85 | $0,88 | $0,83 | 1,32M |
| 2026-09-18 | $0,88 | +1,15 % | $0,89 | $0,90 | $0,84 | 1,13M |
| 2026-09-17 | $0,87 | +4,95 % | $0,86 | $0,92 | $0,82 | 1,97M |
| 2026-09-16 | $0,83 | -2,01 % | $0,84 | $0,85 | $0,82 | 1,44M |
| 2026-09-15 | $0,85 | -1,05 % | $0,86 | $0,87 | $0,83 | 767,20K |
| 2026-09-14 | $0,86 | -3,93 % | $0,88 | $0,90 | $0,85 | 1,32M |
| 2026-09-11 | $0,89 | +8,80 % | $0,83 | $0,90 | $0,83 | 1,32M |
| 2026-09-10 | $0,82 | -0,97 % | $0,82 | $0,84 | $0,80 | 647,60K |
| 2026-09-09 | $0,83 | -6,14 % | $0,89 | $0,90 | $0,83 | 1,13M |
| 2026-09-08 | $0,88 | +5,52 % | $0,85 | $0,90 | $0,85 | 2,13M |
| 2026-09-04 | $0,83 | +1,96 % | $0,86 | $0,87 | $0,83 | 1,53M |
| 2026-09-03 | $0,82 | +0,25 % | $0,85 | $0,86 | $0,81 | 962,10K |
| 2026-09-02 | $0,82 | +2,13 % | $0,83 | $0,88 | $0,79 | 2,24M |
| 2026-09-01 | $0,80 | -3,39 % | $0,83 | $0,84 | $0,79 | 1,08M |
| 2026-08-31 | $0,83 | -0,84 % | $0,86 | $0,87 | $0,81 | 1,14M |
| 2026-08-28 | $0,83 | -1,18 % | $0,86 | $0,86 | $0,81 | 931,70K |
| 2026-08-27 | $0,84 | +3,05 % | $0,84 | $0,86 | $0,82 | 1,50M |
| 2026-08-26 | $0,82 | -4,99 % | $0,86 | $0,87 | $0,82 | 1,49M |
| 2026-08-25 | $0,86 | -0,46 % | $0,88 | $0,89 | $0,85 | 1,42M |
| 2026-08-24 | $0,87 | -5,46 % | $0,94 | $0,94 | $0,86 | 1,45M |
| 2026-08-21 | $0,92 | +7,64 % | $0,90 | $0,94 | $0,87 | 2,16M |
| 2026-08-20 | $0,85 | -24,02 % | $0,93 | $1,01 | $0,83 | 8,00M |
| 2026-08-19 | $1,12 | +24,72 % | $0,91 | $1,35 | $0,91 | 27,83M |
| 2026-08-18 | $0,90 | -4,47 % | $0,92 | $0,92 | $0,89 | 927,00K |
| 2026-08-17 | $0,94 | -4,08 % | $0,94 | $0,98 | $0,93 | 852,20K |
| 2026-08-14 | $0,98 | -2,00 % | $1,00 | $1,00 | $0,93 | 922,30K |
| 2026-08-13 | $1,00 | -0,99 % | $1,01 | $1,02 | $0,96 | 1,27M |
| 2026-08-12 | $1,01 | +1,41 % | $1,00 | $1,02 | $0,97 | 1,05M |
| 2026-08-11 | $1,00 | -4,23 % | $1,00 | $1,03 | $0,97 | 1,39M |
| 2026-08-10 | $1,04 | -0,95 % | $1,04 | $1,09 | $1,01 | 1,08M |
| 2026-08-07 | $1,05 | -0,94 % | $1,03 | $1,06 | $0,98 | 1,53M |
| 2026-08-06 | $1,06 | -1,85 % | $1,03 | $1,08 | $1,00 | 1,28M |
| 2026-08-05 | $1,08 | +2,86 % | $1,08 | $1,11 | $1,02 | 1,75M |
| 2026-08-04 | $1,05 | +3,96 % | $1,03 | $1,09 | $0,97 | 1,94M |
| 2026-08-03 | $1,01 | +12,22 % | $0,88 | $1,02 | $0,88 | 2,51M |
| 2026-07-31 | $0,90 | +8,43 % | $0,86 | $0,90 | $0,80 | 1,95M |
| 2026-07-30 | $0,83 | -2,35 % | $0,87 | $0,90 | $0,83 | 1,56M |
| 2026-07-29 | $0,85 | -2,63 % | $0,88 | $0,90 | $0,84 | 1,05M |
| 2026-07-28 | $0,87 | -8,11 % | $0,92 | $0,92 | $0,83 | 1,42M |
| 2026-07-27 | $0,95 | +7,83 % | $0,90 | $1,04 | $0,88 | 3,53M |
| 2026-07-24 | $0,88 | -0,56 % | $0,90 | $0,94 | $0,85 | 1,95M |
| 2026-07-23 | $0,89 | -2,21 % | $0,89 | $0,99 | $0,88 | 3,11M |
| 2026-07-22 | $0,91 | -23,22 % | $1,01 | $1,02 | $0,82 | 11,33M |
| 2026-07-21 | $1,18 | -0,84 % | $1,19 | $1,22 | $1,17 | 1,47M |
| 2026-07-20 | $1,19 | -6,30 % | $1,26 | $1,29 | $1,14 | 2,38M |
| 2026-07-17 | $1,27 | -5,22 % | $1,27 | $1,32 | $1,24 | 2,68M |
| 2026-07-16 | $1,34 | -5,63 % | $1,37 | $1,38 | $1,28 | 2,56M |
| 2026-07-15 | $1,42 | -5,33 % | $1,47 | $1,50 | $1,39 | 1,70M |
| 2026-07-14 | $1,50 | +1,35 % | $1,49 | $1,56 | $1,47 | 2,35M |
| 2026-07-13 | $1,48 | -8,07 % | $1,50 | $1,56 | $1,46 | 2,11M |
| 2026-07-10 | $1,61 | +0,62 % | $1,60 | $1,62 | $1,52 | 5,26M |
| 2026-07-09 | $1,60 | -0,62 % | $1,59 | $1,62 | $1,53 | 1,69M |
| 2026-07-08 | $1,61 | -6,94 % | $1,56 | $1,62 | $1,52 | 2,70M |
| 2026-07-07 | $1,73 | +4,22 % | $1,59 | $1,74 | $1,59 | 4,42M |
| 2026-07-06 | $1,66 | +16,08 % | $1,60 | $1,75 | $1,57 | 11,30M |
| 2026-07-02 | $1,43 | -5,30 % | $1,48 | $1,57 | $1,42 | 4,14M |
| 2026-07-01 | $1,51 | +4,86 % | $1,67 | $1,81 | $1,50 | 16,89M |
| 2026-06-30 | $1,44 | -6,49 % | $1,46 | $1,50 | $1,38 | 3,72M |
| 2026-06-29 | $1,54 | -4,35 % | $1,64 | $1,66 | $1,51 | 4,15M |
| 2026-06-26 | $1,61 | -1,83 % | $1,57 | $1,65 | $1,47 | 3,05M |
| 2026-06-25 | $1,64 | -3,53 % | $1,69 | $1,75 | $1,60 | 5,26M |
| 2026-06-24 | $1,70 | -10,53 % | $1,80 | $1,82 | $1,65 | 6,66M |
| 2026-06-23 | $1,90 | -5,47 % | $1,83 | $1,99 | $1,78 | 9,16M |
| 2026-06-22 | $2,01 | 0,00 % | $2,27 | $2,28 | $1,96 | 13,43M |
| 2026-06-18 | $2,01 | +5,79 % | $2,31 | $2,52 | $1,99 | 45,63M |
| 2026-06-17 | $1,90 | -8,65 % | $2,07 | $2,22 | $1,87 | 10,29M |
| 2026-06-16 | $2,08 | -5,45 % | $2,20 | $2,31 | $1,96 | 18,91M |
| 2026-06-15 | $2,20 | +70,54 % | $1,53 | $2,62 | $1,45 | 122,26M |
| 2026-06-12 | $1,29 | -15,13 % | $1,41 | $1,43 | $1,27 | 4,64M |
| 2026-06-11 | $1,52 | +6,67 % | $1,45 | $1,55 | $1,38 | 6,06M |
| 2026-06-10 | $1,42 | -10,94 % | $1,45 | $1,53 | $1,41 | 7,90M |
| 2026-06-09 | $1,60 | +13,48 % | $1,56 | $1,84 | $1,45 | 43,26M |
| 2026-06-08 | $1,41 | -0,70 % | $1,75 | $1,77 | $1,39 | 31,54M |
| 2026-06-05 | $1,42 | -24,06 % | $1,62 | $1,68 | $1,26 | 14,57M |
| 2026-06-04 | $1,87 | -11,37 % | $1,82 | $2,17 | $1,67 | 15,22M |
| 2026-06-03 | $2,11 | -9,05 % | $2,27 | $2,44 | $1,82 | 21,61M |
| 2026-06-02 | $2,32 | -24,68 % | $3,13 | $3,18 | $2,22 | 24,47M |
| 2026-06-01 | $3,08 | +0,33 % | $3,00 | $3,85 | $2,95 | 44,13M |
| 2026-05-29 | $3,07 | +2,33 % | $3,44 | $3,70 | $2,08 | 108,14M |
| 2026-05-28 | $3,00 | +42,86 % | $2,56 | $3,41 | $2,26 | 102,19M |
| 2026-05-27 | $2,10 | +38,16 % | $1,26 | $2,35 | $1,22 | 79,24M |