Quantum X Labs Inc. QXL
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$4,32-0,30 (-6,49 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4,41 | -6,27 % | $4,72 | $5,11 | $4,13 | 37,49K |
| 2026-09-30 | $4,70 | +2,73 % | $4,61 | $4,70 | $4,60 | 13,70K |
| 2026-09-29 | $4,58 | -0,65 % | $4,56 | $4,70 | $4,46 | 73,00K |
| 2026-09-28 | $4,61 | -7,80 % | $4,94 | $5,00 | $4,58 | 47,50K |
| 2026-09-25 | $5,00 | -3,19 % | $5,17 | $5,32 | $5,00 | 28,20K |
| 2026-09-24 | $5,16 | -6,09 % | $5,45 | $5,45 | $5,07 | 49,90K |
| 2026-09-23 | $5,50 | -3,17 % | $5,90 | $5,90 | $5,35 | 93,70K |
| 2026-09-22 | $5,68 | +7,78 % | $5,51 | $6,16 | $5,42 | 127,80K |
| 2026-09-21 | $5,27 | -4,87 % | $5,60 | $5,60 | $5,04 | 88,20K |
| 2026-09-18 | $5,54 | -2,81 % | $5,93 | $5,99 | $5,51 | 106,00K |
| 2026-09-17 | $5,70 | +10,47 % | $5,50 | $6,10 | $5,41 | 330,70K |
| 2026-09-16 | $5,16 | +5,74 % | $4,99 | $5,40 | $4,80 | 234,40K |
| 2026-09-15 | $4,88 | +13,49 % | $4,60 | $5,05 | $4,56 | 159,50K |
| 2026-09-14 | $4,30 | -3,15 % | $4,43 | $4,58 | $4,23 | 42,20K |
| 2026-09-11 | $4,44 | -3,69 % | $4,61 | $4,70 | $4,35 | 63,80K |
| 2026-09-10 | $4,61 | +1,99 % | $4,52 | $4,65 | $4,29 | 24,60K |
| 2026-09-09 | $4,52 | +2,96 % | $4,43 | $4,53 | $4,38 | 11,00K |
| 2026-09-08 | $4,39 | -1,90 % | $4,40 | $4,58 | $4,39 | 14,40K |
| 2026-09-04 | $4,47 | -3,14 % | $4,72 | $4,73 | $4,26 | 33,10K |
| 2026-09-03 | $4,62 | -5,13 % | $4,91 | $5,05 | $4,61 | 41,30K |
| 2026-09-02 | $4,87 | +1,25 % | $4,80 | $4,95 | $4,79 | 14,60K |
| 2026-09-01 | $4,81 | +1,05 % | $4,65 | $4,88 | $4,60 | 31,60K |
| 2026-08-31 | $4,76 | -0,42 % | $4,79 | $4,94 | $4,76 | 12,40K |
| 2026-08-28 | $4,78 | +1,70 % | $4,70 | $4,80 | $4,32 | 130,20K |
| 2026-08-27 | $4,70 | -0,21 % | $4,75 | $4,89 | $4,70 | 9,50K |
| 2026-08-26 | $4,71 | -3,88 % | $4,80 | $4,80 | $4,70 | 9,40K |
| 2026-08-25 | $4,90 | +4,03 % | $4,80 | $4,90 | $4,70 | 21,10K |
| 2026-08-24 | $4,71 | -3,19 % | $4,84 | $5,00 | $4,61 | 34,40K |
| 2026-08-21 | $4,86 | +8,84 % | $4,50 | $4,95 | $4,46 | 97,50K |
| 2026-08-20 | $4,47 | -2,61 % | $4,50 | $4,50 | $4,21 | 12,00K |
| 2026-08-19 | $4,59 | +3,61 % | $4,31 | $4,60 | $4,18 | 14,50K |
| 2026-08-18 | $4,43 | -4,94 % | $4,57 | $4,57 | $4,34 | 18,80K |
| 2026-08-17 | $4,66 | +5,67 % | $4,61 | $4,67 | $4,45 | 14,60K |
| 2026-08-14 | $4,41 | -7,55 % | $4,88 | $4,90 | $4,23 | 88,30K |
| 2026-08-13 | $4,77 | +13,57 % | $4,21 | $4,77 | $4,21 | 45,60K |
| 2026-08-12 | $4,20 | -1,18 % | $4,49 | $4,50 | $4,12 | 35,90K |
| 2026-08-11 | $4,25 | -7,21 % | $4,60 | $4,70 | $4,14 | 61,50K |
| 2026-08-10 | $4,58 | -0,43 % | $4,50 | $4,59 | $4,45 | 8,30K |
| 2026-08-07 | $4,60 | -2,34 % | $4,62 | $4,79 | $4,45 | 24,30K |
| 2026-08-06 | $4,71 | +3,18 % | $4,55 | $4,80 | $4,51 | 16,50K |
| 2026-08-05 | $4,57 | -8,52 % | $4,96 | $4,96 | $4,32 | 85,90K |
| 2026-08-04 | $4,99 | +10,89 % | $4,80 | $5,22 | $4,70 | 38,10K |
| 2026-08-03 | $4,50 | +2,04 % | $4,40 | $4,67 | $4,36 | 58,60K |
| 2026-07-31 | $4,41 | -2,00 % | $4,87 | $4,87 | $4,25 | 154,60K |
| 2026-07-30 | $4,50 | +6,89 % | $4,30 | $4,87 | $4,30 | 370,20K |
| 2026-07-29 | $4,21 | -8,87 % | $4,69 | $4,70 | $4,05 | 115,80K |
| 2026-07-28 | $4,62 | -2,33 % | $4,66 | $4,96 | $4,46 | 89,80K |
| 2026-07-27 | $4,73 | -3,47 % | $4,88 | $5,15 | $4,60 | 87,20K |
| 2026-07-24 | $4,90 | -7,89 % | $5,18 | $5,28 | $4,87 | 30,80K |
| 2026-07-23 | $5,32 | +11,06 % | $4,75 | $5,45 | $4,75 | 97,00K |
| 2026-07-22 | $4,79 | -0,42 % | $4,77 | $4,90 | $4,60 | 15,60K |
| 2026-07-21 | $4,81 | -1,43 % | $5,07 | $5,14 | $4,72 | 44,70K |
| 2026-07-20 | $4,88 | +1,46 % | $4,91 | $5,03 | $4,61 | 67,40K |
| 2026-07-17 | $4,81 | 0,00 % | $4,72 | $5,00 | $4,69 | 72,00K |
| 2026-07-16 | $4,81 | -2,63 % | $4,90 | $5,03 | $4,67 | 64,70K |
| 2026-07-15 | $4,94 | -2,56 % | $5,01 | $5,20 | $4,81 | 71,40K |
| 2026-07-14 | $5,07 | -2,69 % | $5,45 | $5,60 | $4,80 | 124,70K |
| 2026-07-13 | $5,21 | +2,36 % | $5,31 | $5,60 | $5,11 | 157,50K |
| 2026-07-10 | $5,09 | +0,20 % | $5,12 | $5,32 | $5,05 | 19,40K |
| 2026-07-09 | $5,08 | +1,60 % | $4,98 | $5,39 | $4,98 | 30,70K |
| 2026-07-08 | $5,00 | -6,72 % | $5,30 | $5,35 | $4,83 | 50,10K |
| 2026-07-07 | $5,36 | -4,54 % | $5,70 | $5,80 | $5,25 | 29,00K |
| 2026-07-06 | $5,61 | -0,97 % | $5,46 | $5,73 | $5,20 | 80,50K |
| 2026-07-02 | $5,67 | -0,35 % | $5,66 | $5,90 | $5,50 | 41,70K |
| 2026-07-01 | $5,69 | -0,18 % | $5,70 | $5,90 | $5,51 | 96,80K |
| 2026-06-30 | $5,70 | +1,97 % | $5,52 | $5,75 | $5,43 | 39,00K |
| 2026-06-29 | $5,59 | -1,76 % | $6,14 | $6,14 | $5,30 | 65,60K |
| 2026-06-26 | $5,69 | -3,40 % | $5,81 | $6,00 | $5,20 | 58,30K |
| 2026-06-25 | $5,89 | -2,81 % | $6,15 | $6,28 | $5,55 | 112,80K |
| 2026-06-24 | $6,06 | +2,19 % | $6,16 | $6,53 | $5,70 | 116,50K |
| 2026-06-23 | $5,93 | -13,43 % | $6,64 | $6,75 | $5,83 | 218,50K |
| 2026-06-22 | $6,85 | +7,87 % | $7,00 | $7,70 | $6,03 | 1,47M |
| 2026-06-18 | $6,35 | +12,99 % | $6,10 | $6,85 | $6,02 | 385,00K |
| 2026-06-17 | $5,62 | +1,44 % | $5,80 | $6,08 | $5,13 | 450,30K |
| 2026-06-16 | $5,54 | +11,02 % | $5,18 | $5,60 | $4,85 | 341,20K |
| 2026-06-15 | $4,99 | +7,66 % | $5,10 | $5,10 | $4,79 | 222,10K |
| 2026-06-12 | $4,64 | -1,38 % | $4,72 | $4,90 | $4,55 | 43,50K |
| 2026-06-11 | $4,70 | +3,98 % | $4,60 | $4,86 | $4,46 | 63,20K |
| 2026-06-10 | $4,52 | +6,10 % | $4,54 | $4,92 | $4,44 | 60,10K |
| 2026-06-09 | $4,26 | -3,18 % | $4,50 | $4,50 | $4,00 | 137,00K |
| 2026-06-08 | $4,40 | -2,22 % | $4,70 | $4,95 | $4,40 | 49,50K |
| 2026-06-05 | $4,50 | +0,22 % | $4,82 | $4,93 | $4,15 | 93,20K |
| 2026-06-04 | $4,49 | -1,10 % | $4,54 | $4,70 | $4,38 | 60,70K |
| 2026-06-03 | $4,54 | -4,82 % | $5,08 | $5,08 | $4,43 | 55,40K |
| 2026-06-02 | $4,77 | 0,00 % | $4,66 | $4,84 | $4,30 | 65,80K |
| 2026-06-01 | $4,77 | -2,45 % | $5,17 | $5,24 | $4,61 | 95,20K |
| 2026-05-29 | $4,89 | -5,78 % | $5,30 | $5,39 | $4,56 | 124,80K |
| 2026-05-28 | $5,19 | +13,07 % | $4,65 | $5,20 | $4,65 | 300,20K |
| 2026-05-27 | $4,59 | +10,60 % | $4,31 | $4,60 | $4,20 | 93,60K |
| 2026-05-26 | $4,15 | +1,22 % | $4,10 | $4,26 | $4,05 | 87,40K |