QVC Group, Inc. QVCG
NASDAQ · Vereinigte Staaten · Einzelhandel
$13,67-0,12 (-0,83 %)
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 | $13,65 | -0,94 % | $13,70 | $14,02 | $13,46 | 12,67K |
| 2026-09-30 | $13,78 | -3,77 % | $14,26 | $14,50 | $13,27 | 155,20K |
| 2026-09-29 | $14,32 | +1,27 % | $14,86 | $15,00 | $14,02 | 194,10K |
| 2026-09-28 | $14,14 | -0,49 % | $14,28 | $14,67 | $13,68 | 177,70K |
| 2026-09-25 | $14,21 | -2,34 % | $14,45 | $15,12 | $13,92 | 203,10K |
| 2026-09-24 | $14,55 | -3,19 % | $14,99 | $15,41 | $13,77 | 318,00K |
| 2026-09-23 | $15,03 | -5,41 % | $15,83 | $15,90 | $14,94 | 183,70K |
| 2026-09-22 | $15,89 | +0,06 % | $15,94 | $16,40 | $15,55 | 298,50K |
| 2026-09-21 | $15,88 | -0,25 % | $16,01 | $16,35 | $15,41 | 187,10K |
| 2026-09-18 | $15,92 | -0,31 % | $16,12 | $16,43 | $15,32 | 3,55M |
| 2026-09-17 | $15,97 | +0,31 % | $16,00 | $16,41 | $15,89 | 575,70K |
| 2026-09-16 | $15,92 | 0,00 % | $15,79 | $16,48 | $15,73 | 157,60K |
| 2026-09-15 | $15,92 | -2,63 % | $16,38 | $16,79 | $15,92 | 155,30K |
| 2026-09-14 | $16,35 | -2,97 % | $16,75 | $17,92 | $16,17 | 218,90K |
| 2026-09-11 | $16,85 | +0,54 % | $16,76 | $17,20 | $16,47 | 301,50K |
| 2026-09-10 | $16,76 | -0,59 % | $16,77 | $17,18 | $16,14 | 196,10K |
| 2026-09-09 | $16,86 | -3,21 % | $17,39 | $17,97 | $16,44 | 156,30K |
| 2026-09-08 | $17,42 | +4,25 % | $16,80 | $18,32 | $16,80 | 514,30K |
| 2026-09-04 | $16,71 | +1,83 % | $16,32 | $17,36 | $15,90 | 1,84M |
| 2026-09-03 | $16,41 | +0,18 % | $16,46 | $17,08 | $16,14 | 841,00K |
| 2026-09-02 | $16,38 | -2,33 % | $16,63 | $16,85 | $16,01 | 125,10K |
| 2026-09-01 | $16,77 | -4,66 % | $17,59 | $17,59 | $16,70 | 59,90K |
| 2026-08-31 | $17,59 | +4,83 % | $16,97 | $18,00 | $16,39 | 235,70K |
| 2026-08-28 | $16,78 | +3,39 % | $16,01 | $17,45 | $15,96 | 69,70K |
| 2026-08-27 | $16,23 | +5,73 % | $15,16 | $16,66 | $15,16 | 162,70K |
| 2026-08-26 | $15,35 | -2,54 % | $15,75 | $15,89 | $15,15 | 89,00K |
| 2026-08-25 | $15,75 | +3,35 % | $15,21 | $15,99 | $15,10 | 131,50K |
| 2026-08-24 | $15,24 | -1,68 % | $15,81 | $15,84 | $15,08 | 70,60K |
| 2026-08-21 | $15,50 | -1,90 % | $15,78 | $16,03 | $15,23 | 152,00K |
| 2026-08-20 | $15,80 | +4,98 % | $15,23 | $16,03 | $15,05 | 189,50K |
| 2026-08-19 | $15,05 | -2,27 % | $15,25 | $15,54 | $15,03 | 103,50K |
| 2026-08-18 | $15,40 | 0,00 % | $15,24 | $15,75 | $15,24 | 35,40K |
| 2026-08-17 | $15,40 | +1,12 % | $16,23 | $16,23 | $14,97 | 100,00K |
| 2026-08-14 | $15,23 | +1,06 % | $14,96 | $15,40 | $14,60 | 57,20K |
| 2026-08-13 | $15,07 | -5,04 % | $15,80 | $16,37 | $14,66 | 99,80K |
| 2026-08-12 | $15,87 | -3,11 % | $16,01 | $16,80 | $15,77 | 53,70K |
| 2026-08-11 | $16,38 | -15,96 % | $16,11 | $17,85 | $15,10 | 475,10K |
| 2026-08-10 | $19,49 | — | $20,00 | $20,00 | $15,00 | 772,90K |