Quantum Cyber N.V. QUCY
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,33-0,02 (-1,48 %)
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 | $1,33 | -1,48 % | $1,36 | $1,36 | $1,29 | 453,80K |
| 2026-10-01 | $1,35 | +3,05 % | $1,31 | $1,38 | $1,25 | 446,30K |
| 2026-09-30 | $1,31 | +1,55 % | $1,32 | $1,35 | $1,31 | 147,50K |
| 2026-09-29 | $1,29 | -5,15 % | $1,37 | $1,37 | $1,29 | 229,30K |
| 2026-09-28 | $1,36 | -0,73 % | $1,36 | $1,38 | $1,33 | 205,30K |
| 2026-09-25 | $1,37 | +3,01 % | $1,35 | $1,38 | $1,31 | 498,60K |
| 2026-09-24 | $1,33 | +0,76 % | $1,32 | $1,34 | $1,28 | 253,30K |
| 2026-09-23 | $1,32 | 0,00 % | $1,34 | $1,36 | $1,30 | 241,90K |
| 2026-09-22 | $1,32 | +1,54 % | $1,30 | $1,35 | $1,29 | 384,50K |
| 2026-09-21 | $1,30 | -5,80 % | $1,37 | $1,38 | $1,30 | 330,40K |
| 2026-09-18 | $1,38 | +1,47 % | $1,36 | $1,40 | $1,35 | 297,40K |
| 2026-09-17 | $1,36 | +3,82 % | $1,32 | $1,38 | $1,31 | 348,60K |
| 2026-09-16 | $1,31 | 0,00 % | $1,32 | $1,34 | $1,29 | 322,00K |
| 2026-09-15 | $1,31 | -0,76 % | $1,32 | $1,34 | $1,28 | 533,80K |
| 2026-09-14 | $1,32 | -1,49 % | $1,31 | $1,35 | $1,31 | 297,10K |
| 2026-09-11 | $1,34 | -2,19 % | $1,40 | $1,40 | $1,33 | 367,30K |
| 2026-09-10 | $1,37 | -1,44 % | $1,41 | $1,41 | $1,33 | 743,40K |
| 2026-09-09 | $1,39 | -2,11 % | $1,40 | $1,45 | $1,39 | 459,60K |
| 2026-09-08 | $1,42 | -10,69 % | $1,54 | $1,56 | $1,41 | 1,36M |
| 2026-09-04 | $1,59 | +4,61 % | $1,53 | $1,63 | $1,51 | 1,18M |
| 2026-09-03 | $1,52 | -5,00 % | $1,57 | $1,62 | $1,52 | 1,23M |
| 2026-09-02 | $1,60 | +8,11 % | $1,53 | $1,65 | $1,50 | 1,33M |
| 2026-09-01 | $1,48 | -5,73 % | $1,54 | $1,60 | $1,46 | 1,55M |
| 2026-08-31 | $1,57 | +10,56 % | $1,42 | $1,58 | $1,38 | 1,36M |
| 2026-08-28 | $1,42 | -3,40 % | $1,48 | $1,50 | $1,36 | 597,50K |
| 2026-08-27 | $1,47 | +6,91 % | $1,39 | $1,50 | $1,37 | 895,50K |
| 2026-08-26 | $1,38 | +1,10 % | $1,36 | $1,42 | $1,33 | 449,80K |
| 2026-08-25 | $1,36 | +3,82 % | $1,32 | $1,45 | $1,32 | 780,20K |
| 2026-08-24 | $1,31 | +0,77 % | $1,29 | $1,37 | $1,26 | 605,90K |
| 2026-08-21 | $1,30 | -4,41 % | $1,33 | $1,36 | $1,27 | 1,05M |
| 2026-08-20 | $1,36 | -5,56 % | $1,44 | $1,44 | $1,32 | 663,70K |
| 2026-08-19 | $1,44 | +0,70 % | $1,46 | $1,62 | $1,43 | 1,00M |
| 2026-08-18 | $1,43 | -2,72 % | $1,44 | $1,47 | $1,36 | 469,60K |
| 2026-08-17 | $1,47 | -0,34 % | $1,46 | $1,49 | $1,40 | 484,90K |
| 2026-08-14 | $1,48 | +3,87 % | $1,48 | $1,50 | $1,36 | 862,50K |
| 2026-08-13 | $1,42 | +8,81 % | $1,30 | $1,57 | $1,30 | 1,92M |
| 2026-08-12 | $1,30 | -4,74 % | $1,35 | $1,38 | $1,23 | 849,30K |
| 2026-08-11 | $1,37 | -1,44 % | $1,43 | $1,43 | $1,35 | 427,40K |
| 2026-08-10 | $1,39 | -3,47 % | $1,44 | $1,45 | $1,35 | 512,00K |
| 2026-08-07 | $1,44 | +4,35 % | $1,38 | $1,52 | $1,38 | 777,40K |
| 2026-08-06 | $1,38 | -4,83 % | $1,38 | $1,44 | $1,36 | 572,80K |
| 2026-08-05 | $1,45 | -3,33 % | $1,50 | $1,55 | $1,40 | 949,40K |
| 2026-08-04 | $1,50 | +19,05 % | $1,29 | $1,53 | $1,25 | 2,01M |
| 2026-08-03 | $1,26 | +10,53 % | $1,15 | $1,27 | $1,15 | 753,50K |
| 2026-07-31 | $1,14 | +2,70 % | $1,12 | $1,15 | $1,09 | 497,70K |
| 2026-07-30 | $1,11 | +4,72 % | $1,06 | $1,13 | $1,04 | 366,10K |
| 2026-07-29 | $1,06 | -2,75 % | $1,07 | $1,11 | $1,03 | 737,80K |
| 2026-07-28 | $1,09 | -0,91 % | $1,11 | $1,15 | $1,04 | 490,50K |
| 2026-07-27 | $1,10 | +1,85 % | $1,10 | $1,14 | $1,05 | 437,10K |
| 2026-07-24 | $1,08 | -2,70 % | $1,13 | $1,14 | $1,08 | 607,40K |
| 2026-07-23 | $1,11 | -2,63 % | $1,13 | $1,15 | $1,10 | 475,50K |
| 2026-07-22 | $1,14 | -1,72 % | $1,15 | $1,18 | $1,13 | 302,80K |
| 2026-07-21 | $1,16 | 0,00 % | $1,17 | $1,21 | $1,11 | 486,30K |
| 2026-07-20 | $1,16 | -5,69 % | $1,19 | $1,22 | $1,16 | 305,40K |
| 2026-07-17 | $1,23 | +3,36 % | $1,17 | $1,27 | $1,12 | 727,60K |
| 2026-07-16 | $1,19 | -3,25 % | $1,24 | $1,25 | $1,13 | 1,75M |
| 2026-07-15 | $1,23 | -2,38 % | $1,24 | $1,26 | $1,18 | 473,50K |
| 2026-07-14 | $1,26 | 0,00 % | $1,25 | $1,27 | $1,19 | 989,20K |
| 2026-07-13 | $1,26 | -7,35 % | $1,36 | $1,36 | $1,24 | 1,05M |
| 2026-07-10 | $1,36 | -4,90 % | $1,42 | $1,43 | $1,35 | 720,00K |
| 2026-07-09 | $1,43 | +5,93 % | $1,35 | $1,52 | $1,32 | 1,32M |
| 2026-07-08 | $1,35 | +0,75 % | $1,32 | $1,42 | $1,28 | 1,52M |
| 2026-07-07 | $1,34 | -6,94 % | $1,40 | $1,41 | $1,33 | 826,50K |
| 2026-07-06 | $1,44 | -0,69 % | $1,40 | $1,47 | $1,31 | 1,08M |
| 2026-07-02 | $1,45 | -5,84 % | $1,51 | $1,54 | $1,43 | 1,21M |
| 2026-07-01 | $1,54 | -1,91 % | $1,54 | $1,58 | $1,50 | 1,24M |
| 2026-06-30 | $1,57 | -1,87 % | $1,57 | $1,65 | $1,52 | 1,71M |
| 2026-06-29 | $1,60 | -1,84 % | $1,58 | $1,67 | $1,47 | 3,27M |
| 2026-06-26 | $1,63 | +12,41 % | $1,82 | $1,92 | $1,53 | 65,78M |
| 2026-06-25 | $1,45 | -1,36 % | $1,47 | $1,57 | $1,45 | 1,11M |
| 2026-06-24 | $1,47 | -1,34 % | $1,48 | $1,51 | $1,38 | 1,92M |
| 2026-06-23 | $1,49 | -3,25 % | $1,58 | $1,60 | $1,47 | 3,14M |
| 2026-06-22 | $1,54 | -12,50 % | $1,77 | $1,77 | $1,45 | 1,95M |
| 2026-06-18 | $1,76 | -7,37 % | $1,93 | $1,99 | $1,71 | 1,79M |
| 2026-06-17 | $1,90 | -2,06 % | $1,93 | $2,08 | $1,89 | 1,40M |
| 2026-06-16 | $1,94 | -8,49 % | $2,04 | $2,08 | $1,88 | 1,91M |
| 2026-06-15 | $2,12 | +22,54 % | $1,83 | $2,36 | $1,78 | 11,54M |
| 2026-06-12 | $1,73 | -8,95 % | $1,91 | $1,97 | $1,71 | 2,15M |
| 2026-06-11 | $1,90 | -1,04 % | $1,95 | $2,06 | $1,70 | 16,35M |
| 2026-06-10 | $1,92 | -5,88 % | $1,98 | $2,08 | $1,90 | 961,00K |
| 2026-06-09 | $2,04 | -2,86 % | $2,03 | $2,05 | $1,86 | 1,86M |
| 2026-06-08 | $2,10 | -4,55 % | $2,18 | $2,28 | $2,02 | 1,51M |
| 2026-06-05 | $2,20 | -5,58 % | $2,20 | $2,21 | $1,95 | 1,92M |
| 2026-06-04 | $2,33 | -5,28 % | $2,28 | $2,39 | $2,20 | 2,19M |
| 2026-06-03 | $2,46 | +0,41 % | $2,48 | $2,63 | $2,36 | 3,26M |
| 2026-06-02 | $2,45 | +9,87 % | $2,73 | $3,10 | $2,45 | 29,44M |
| 2026-06-01 | $2,23 | -12,89 % | $2,50 | $2,53 | $2,18 | 3,66M |
| 2026-05-29 | $2,56 | -14,09 % | $2,75 | $2,83 | $2,42 | 4,10M |
| 2026-05-28 | $2,98 | +1,71 % | $3,05 | $3,14 | $2,87 | 3,89M |
| 2026-05-27 | $2,93 | -15,56 % | $3,41 | $3,48 | $2,80 | 6,51M |