QT Imaging Holdings, Inc. QTI
NASDAQ · Vereinigte Staaten · Finanzen
$2,55-0,04 (-1,36 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2,55 | -1,36 % | $2,61 | $2,72 | $2,51 | 35,60K |
| 2026-09-29 | $2,58 | +5,31 % | $2,59 | $2,65 | $2,48 | 28,10K |
| 2026-09-28 | $2,45 | 0,00 % | $2,45 | $2,52 | $2,43 | 12,00K |
| 2026-09-25 | $2,45 | -3,16 % | $2,51 | $2,71 | $2,42 | 20,70K |
| 2026-09-24 | $2,53 | -1,94 % | $2,63 | $2,65 | $2,49 | 13,70K |
| 2026-09-23 | $2,58 | -0,77 % | $2,60 | $2,78 | $2,52 | 26,80K |
| 2026-09-22 | $2,60 | +0,78 % | $2,83 | $2,83 | $2,56 | 28,70K |
| 2026-09-21 | $2,58 | -1,15 % | $2,64 | $2,84 | $2,56 | 29,80K |
| 2026-09-18 | $2,61 | -0,19 % | $2,64 | $2,96 | $2,51 | 51,80K |
| 2026-09-17 | $2,62 | +1,36 % | $2,65 | $2,96 | $2,55 | 9,90K |
| 2026-09-16 | $2,58 | +0,78 % | $2,65 | $2,75 | $2,47 | 81,20K |
| 2026-09-15 | $2,56 | -1,54 % | $2,65 | $2,85 | $2,55 | 24,00K |
| 2026-09-14 | $2,60 | -1,52 % | $2,68 | $3,09 | $2,60 | 27,60K |
| 2026-09-11 | $2,64 | +1,54 % | $2,88 | $3,02 | $2,60 | 25,80K |
| 2026-09-10 | $2,60 | -3,70 % | $2,73 | $3,09 | $2,60 | 40,40K |
| 2026-09-09 | $2,70 | -2,88 % | $2,85 | $3,47 | $2,65 | 26,00K |
| 2026-09-08 | $2,78 | +5,30 % | $2,70 | $2,83 | $2,67 | 12,90K |
| 2026-09-04 | $2,64 | -4,00 % | $2,72 | $2,79 | $2,64 | 24,10K |
| 2026-09-03 | $2,75 | -0,72 % | $2,76 | $2,88 | $2,70 | 6,30K |
| 2026-09-02 | $2,77 | 0,00 % | $2,88 | $2,94 | $2,77 | 19,40K |
| 2026-09-01 | $2,77 | -5,46 % | $2,90 | $3,02 | $2,77 | 95,10K |
| 2026-08-31 | $2,93 | -5,18 % | $3,09 | $3,17 | $2,91 | 74,50K |
| 2026-08-28 | $3,09 | -0,96 % | $3,16 | $3,20 | $2,95 | 56,10K |
| 2026-08-27 | $3,12 | -1,58 % | $3,18 | $3,51 | $3,09 | 12,10K |
| 2026-08-26 | $3,17 | -2,16 % | $3,17 | $3,18 | $3,12 | 3,10K |
| 2026-08-25 | $3,24 | -2,11 % | $3,34 | $3,58 | $3,17 | 25,00K |
| 2026-08-24 | $3,31 | +13,75 % | $2,91 | $3,40 | $2,91 | 50,20K |
| 2026-08-21 | $2,91 | +4,68 % | $2,82 | $3,03 | $2,81 | 15,30K |
| 2026-08-20 | $2,78 | -1,42 % | $2,90 | $3,04 | $2,73 | 35,80K |
| 2026-08-19 | $2,82 | -3,09 % | $2,99 | $3,10 | $2,81 | 29,90K |
| 2026-08-18 | $2,91 | +7,78 % | $2,68 | $3,00 | $2,68 | 33,90K |
| 2026-08-17 | $2,70 | -6,25 % | $2,88 | $2,88 | $2,70 | 16,30K |
| 2026-08-14 | $2,88 | +1,05 % | $2,81 | $3,07 | $2,74 | 11,00K |
| 2026-08-13 | $2,85 | -5,32 % | $3,01 | $3,01 | $2,75 | 44,40K |
| 2026-08-12 | $3,01 | +4,15 % | $3,38 | $3,41 | $2,90 | 62,80K |
| 2026-08-11 | $2,89 | -4,30 % | $3,11 | $3,13 | $2,88 | 20,50K |
| 2026-08-10 | $3,02 | +10,62 % | $2,77 | $3,11 | $2,77 | 50,20K |
| 2026-08-07 | $2,73 | +0,55 % | $2,71 | $2,88 | $2,71 | 20,90K |
| 2026-08-06 | $2,71 | -0,91 % | $2,80 | $2,85 | $2,70 | 17,60K |
| 2026-08-05 | $2,74 | +0,37 % | $2,79 | $2,87 | $2,67 | 26,20K |
| 2026-08-04 | $2,73 | +3,80 % | $2,63 | $2,93 | $2,63 | 41,60K |
| 2026-08-03 | $2,63 | -2,23 % | $2,74 | $2,91 | $2,62 | 28,20K |
| 2026-07-31 | $2,69 | -0,37 % | $2,71 | $2,83 | $2,64 | 18,40K |
| 2026-07-30 | $2,70 | -0,37 % | $2,70 | $2,79 | $2,68 | 18,30K |
| 2026-07-29 | $2,71 | +2,26 % | $2,81 | $2,90 | $2,70 | 39,10K |
| 2026-07-28 | $2,65 | -2,21 % | $2,80 | $2,83 | $2,64 | 42,10K |
| 2026-07-27 | $2,71 | -2,17 % | $2,77 | $2,88 | $2,70 | 15,00K |
| 2026-07-24 | $2,77 | -1,07 % | $2,83 | $2,91 | $2,75 | 9,20K |
| 2026-07-23 | $2,80 | -4,11 % | $2,87 | $3,24 | $2,80 | 19,90K |
| 2026-07-22 | $2,92 | -5,50 % | $3,01 | $3,08 | $2,90 | 93,30K |
| 2026-07-21 | $3,09 | -5,50 % | $3,28 | $3,51 | $3,00 | 331,10K |
| 2026-07-20 | $3,27 | -0,30 % | $3,54 | $3,54 | $3,25 | 21,50K |
| 2026-07-17 | $3,28 | -6,29 % | $3,50 | $3,51 | $3,26 | 50,20K |
| 2026-07-16 | $3,50 | -1,96 % | $3,55 | $3,69 | $3,50 | 13,00K |
| 2026-07-15 | $3,57 | -1,38 % | $3,71 | $3,71 | $3,55 | 33,00K |
| 2026-07-14 | $3,62 | -0,28 % | $3,75 | $3,79 | $3,61 | 15,20K |
| 2026-07-13 | $3,63 | -1,09 % | $3,73 | $3,80 | $3,63 | 7,20K |
| 2026-07-10 | $3,67 | -1,08 % | $3,78 | $3,83 | $3,67 | 5,80K |
| 2026-07-09 | $3,71 | -0,67 % | $3,74 | $3,81 | $3,69 | 12,70K |
| 2026-07-08 | $3,73 | -2,23 % | $3,95 | $3,95 | $3,71 | 21,30K |
| 2026-07-07 | $3,82 | -2,30 % | $4,05 | $4,05 | $3,81 | 10,00K |
| 2026-07-06 | $3,91 | -3,46 % | $4,10 | $4,10 | $3,90 | 16,30K |
| 2026-07-02 | $4,05 | +1,00 % | $4,05 | $4,10 | $3,96 | 12,40K |
| 2026-07-01 | $4,01 | -1,47 % | $4,10 | $4,17 | $3,98 | 10,90K |
| 2026-06-30 | $4,07 | +0,74 % | $4,09 | $4,18 | $3,98 | 36,30K |
| 2026-06-29 | $4,04 | -0,74 % | $4,17 | $4,19 | $3,95 | 54,10K |
| 2026-06-26 | $4,07 | +7,11 % | $3,90 | $4,07 | $3,81 | 70,20K |
| 2026-06-25 | $3,80 | +0,40 % | $3,77 | $3,93 | $3,77 | 23,50K |
| 2026-06-24 | $3,79 | -1,69 % | $3,98 | $4,06 | $3,79 | 16,20K |
| 2026-06-23 | $3,85 | +2,12 % | $3,81 | $4,03 | $3,79 | 44,00K |
| 2026-06-22 | $3,77 | +1,89 % | $3,74 | $3,97 | $3,71 | 41,50K |
| 2026-06-18 | $3,70 | +1,65 % | $3,67 | $3,88 | $3,65 | 61,70K |
| 2026-06-17 | $3,64 | -7,61 % | $3,97 | $3,97 | $3,63 | 45,00K |
| 2026-06-16 | $3,94 | +2,34 % | $3,89 | $4,05 | $3,75 | 44,80K |
| 2026-06-15 | $3,85 | -4,70 % | $4,16 | $4,28 | $3,85 | 43,90K |
| 2026-06-12 | $4,04 | +1,25 % | $4,01 | $4,30 | $4,01 | 48,20K |
| 2026-06-11 | $3,99 | +4,18 % | $3,90 | $4,00 | $3,85 | 19,70K |
| 2026-06-10 | $3,83 | +2,13 % | $3,74 | $3,90 | $3,72 | 24,40K |
| 2026-06-09 | $3,75 | -1,32 % | $3,81 | $3,82 | $3,63 | 44,30K |
| 2026-06-08 | $3,80 | -1,04 % | $3,90 | $4,00 | $3,70 | 73,80K |
| 2026-06-05 | $3,84 | -10,28 % | $4,44 | $4,44 | $3,73 | 157,40K |
| 2026-06-04 | $4,28 | +4,14 % | $4,30 | $4,36 | $4,15 | 61,50K |
| 2026-06-03 | $4,11 | -7,43 % | $4,50 | $4,80 | $4,11 | 99,30K |
| 2026-06-02 | $4,44 | -5,53 % | $4,75 | $5,01 | $4,43 | 75,20K |
| 2026-06-01 | $4,70 | -6,00 % | $5,06 | $5,15 | $4,70 | 34,10K |
| 2026-05-29 | $5,00 | 0,00 % | $4,96 | $5,20 | $4,96 | 42,80K |
| 2026-05-28 | $5,00 | +0,40 % | $5,04 | $5,21 | $4,95 | 32,90K |
| 2026-05-27 | $4,98 | +0,61 % | $4,95 | $5,34 | $4,95 | 33,70K |
| 2026-05-26 | $4,95 | -1,59 % | $5,12 | $5,22 | $4,95 | 25,10K |
| 2026-05-22 | $5,03 | -0,20 % | $5,04 | $5,23 | $4,95 | 78,00K |