Quant QNT
$293,43+10,44 (+%3,69)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $292,64 | +%2,24 | $286,38 | $303,19 | $286,38 | 721,24M |
| 2026-09-30 | $286,22 | +%7,32 | $266,70 | $322,57 | $265,21 | 858,06M |
| 2026-09-29 | $266,69 | +%15,59 | $230,74 | $275,62 | $206,90 | 762,81M |
| 2026-09-28 | $230,72 | -%19,16 | $285,38 | $313,72 | $198,22 | 1,15B |
| 2026-09-27 | $285,41 | +%86,85 | $152,71 | $357,00 | $150,17 | 1,19B |
| 2026-09-26 | $152,75 | +%54,86 | $98,64 | $156,19 | $98,22 | 189,70M |
| 2026-09-25 | $98,64 | +%9,17 | $90,35 | $103,71 | $88,47 | 88,03M |
| 2026-09-24 | $90,35 | +%27,93 | $70,63 | $90,94 | $69,83 | 32,58M |
| 2026-09-23 | $70,63 | -%4,22 | $73,74 | $76,17 | $70,50 | 12,68M |
| 2026-09-22 | $73,74 | +%10,10 | $66,98 | $74,98 | $65,99 | 21,46M |
| 2026-09-21 | $66,97 | +%4,35 | $64,18 | $67,86 | $64,17 | 11,50M |
| 2026-09-20 | $64,18 | -%2,22 | $65,64 | $65,98 | $63,40 | 6,92M |
| 2026-09-19 | $65,64 | +%3,77 | $63,25 | $66,30 | $63,05 | 6,36M |
| 2026-09-18 | $63,26 | +%3,62 | $61,05 | $64,03 | $60,88 | 8,88M |
| 2026-09-17 | $61,05 | -%0,05 | $61,08 | $61,89 | $60,34 | 5,35M |
| 2026-09-16 | $61,08 | -%0,15 | $61,17 | $61,22 | $58,89 | 6,94M |
| 2026-09-15 | $61,17 | -%5,18 | $64,52 | $64,98 | $60,68 | 6,43M |
| 2026-09-14 | $64,52 | +%2,37 | $63,02 | $64,72 | $62,28 | 5,65M |
| 2026-09-13 | $63,02 | -%1,35 | $63,88 | $65,51 | $62,89 | 3,98M |
| 2026-09-12 | $63,88 | +%0,78 | $63,38 | $64,69 | $63,34 | 3,48M |
| 2026-09-11 | $63,38 | -%1,79 | $64,54 | $65,81 | $62,83 | 11,42M |
| 2026-09-10 | $64,54 | -%3,90 | $67,16 | $67,74 | $64,54 | 5,12M |
| 2026-09-09 | $67,16 | +%0,07 | $67,11 | $69,73 | $66,39 | 7,13M |
| 2026-09-08 | $67,11 | +%0,66 | $66,67 | $68,65 | $65,60 | 5,93M |
| 2026-09-07 | $66,67 | -%0,37 | $66,91 | $67,16 | $65,20 | 6,12M |
| 2026-09-06 | $66,91 | +%3,08 | $64,91 | $67,10 | $64,85 | 5,89M |
| 2026-09-05 | $64,91 | +%1,90 | $63,70 | $65,43 | $63,46 | 3,94M |
| 2026-09-04 | $63,70 | -%2,44 | $65,30 | $67,30 | $63,54 | 6,00M |
| 2026-09-03 | $65,29 | +%1,25 | $64,49 | $65,96 | $64,23 | 5,34M |
| 2026-09-02 | $64,49 | +%1,31 | $63,65 | $66,01 | $63,33 | 10,25M |
| 2026-09-01 | $63,65 | +%4,22 | $61,08 | $64,34 | $60,93 | 8,40M |
| 2026-08-31 | $61,08 | +%1,90 | $59,94 | $62,20 | $59,91 | 5,34M |
| 2026-08-30 | $59,94 | -%2,51 | $61,48 | $62,14 | $59,64 | 4,12M |
| 2026-08-29 | $61,48 | +%0,62 | $61,11 | $61,64 | $60,90 | 3,18M |
| 2026-08-28 | $61,11 | -%3,38 | $63,25 | $63,46 | $60,47 | 5,02M |
| 2026-08-27 | $63,25 | +%0,14 | $63,16 | $63,74 | $62,25 | 4,89M |
| 2026-08-26 | $63,16 | -%0,31 | $63,35 | $63,78 | $60,78 | 6,91M |
| 2026-08-25 | $63,36 | -%1,57 | $64,36 | $66,33 | $63,06 | 6,95M |
| 2026-08-24 | $64,36 | -%0,67 | $64,80 | $65,49 | $63,62 | 6,90M |
| 2026-08-23 | $64,80 | +%2,40 | $63,28 | $65,64 | $62,42 | 6,21M |
| 2026-08-22 | $63,28 | -%5,15 | $66,72 | $68,23 | $62,86 | 10,46M |
| 2026-08-21 | $66,72 | +%7,20 | $62,23 | $66,79 | $61,57 | 10,21M |
| 2026-08-20 | $62,23 | +%5,87 | $58,78 | $62,44 | $58,62 | 7,42M |
| 2026-08-19 | $58,78 | +%5,20 | $55,87 | $59,18 | $55,76 | 19,34M |
| 2026-08-18 | $55,87 | -%1,72 | $56,85 | $56,95 | $55,58 | 16,67M |
| 2026-08-17 | $56,85 | -%0,04 | $56,88 | $57,62 | $55,56 | 19,32M |
| 2026-08-16 | $56,88 | -%1,46 | $57,72 | $57,80 | $56,40 | 17,56M |
| 2026-08-15 | $57,72 | -%0,75 | $58,15 | $58,47 | $57,61 | 16,97M |
| 2026-08-14 | $58,15 | -%1,55 | $59,07 | $59,13 | $57,85 | 17,31M |
| 2026-08-13 | $59,07 | +%1,39 | $58,26 | $59,08 | $57,58 | 17,72M |
| 2026-08-12 | $58,26 | +%0,43 | $58,01 | $59,40 | $57,43 | 19,40M |
| 2026-08-11 | $58,01 | -%0,27 | $58,17 | $58,80 | $56,71 | 19,20M |
| 2026-08-10 | $58,17 | -%0,16 | $58,26 | $58,66 | $57,34 | 18,42M |
| 2026-08-09 | $58,26 | -%1,62 | $59,22 | $59,31 | $58,21 | 4,03M |
| 2026-08-08 | $59,22 | -%1,07 | $59,85 | $59,93 | $58,83 | 5,50M |
| 2026-08-07 | $59,85 | +%0,89 | $59,33 | $59,98 | $59,01 | 4,79M |
| 2026-08-06 | $59,33 | -%0,59 | $59,68 | $60,04 | $59,13 | 4,19M |
| 2026-08-05 | $59,68 | -%2,50 | $61,21 | $61,26 | $59,49 | 4,01M |
| 2026-08-04 | $61,21 | +%2,67 | $59,62 | $61,22 | $59,55 | 4,11M |
| 2026-08-03 | $59,62 | -%1,33 | $60,42 | $60,58 | $59,43 | 4,57M |
| 2026-08-02 | $60,42 | -%1,21 | $61,16 | $61,93 | $59,97 | 4,57M |
| 2026-08-01 | $61,16 | +%1,72 | $60,13 | $62,92 | $60,12 | 4,13M |
| 2026-07-31 | $60,13 | -%0,92 | $60,69 | $60,99 | $59,81 | 3,71M |
| 2026-07-30 | $60,69 | +%0,13 | $60,61 | $61,19 | $60,22 | 3,71M |
| 2026-07-29 | $60,61 | +%0,16 | $60,51 | $61,78 | $59,64 | 5,59M |
| 2026-07-28 | $60,51 | -%1,57 | $61,47 | $62,31 | $60,13 | 5,72M |
| 2026-07-27 | $61,47 | -%3,44 | $63,67 | $63,84 | $61,34 | 6,54M |
| 2026-07-26 | $63,67 | +%0,60 | $63,28 | $64,15 | $62,82 | 5,01M |
| 2026-07-25 | $63,28 | -%0,12 | $63,36 | $63,72 | $62,99 | 3,80M |
| 2026-07-24 | $63,36 | -%0,47 | $63,66 | $64,35 | $62,53 | 5,60M |
| 2026-07-23 | $63,66 | +%0,07 | $63,61 | $64,43 | $62,60 | 5,84M |
| 2026-07-22 | $63,61 | -%1,14 | $64,34 | $64,52 | $63,43 | 4,91M |
| 2026-07-21 | $64,34 | -%0,55 | $64,70 | $65,17 | $63,72 | 6,53M |
| 2026-07-20 | $64,70 | +%0,86 | $64,15 | $64,80 | $62,90 | 6,13M |
| 2026-07-19 | $64,15 | +%0,47 | $63,85 | $64,82 | $63,83 | 3,54M |
| 2026-07-18 | $63,85 | -%2,03 | $65,18 | $65,18 | $63,78 | 5,46M |
| 2026-07-17 | $65,18 | +%2,26 | $63,74 | $67,74 | $63,43 | 8,41M |
| 2026-07-16 | $63,74 | -%2,27 | $65,21 | $65,62 | $63,69 | 5,64M |
| 2026-07-15 | $65,21 | -%0,92 | $65,82 | $66,10 | $64,35 | 5,80M |
| 2026-07-14 | $65,82 | +%1,60 | $64,79 | $65,84 | $63,71 | 5,76M |
| 2026-07-13 | $64,79 | -%0,99 | $65,43 | $66,27 | $63,96 | 6,60M |
| 2026-07-12 | $65,43 | -%0,69 | $65,88 | $66,63 | $65,23 | 4,94M |
| 2026-07-11 | $65,88 | -%3,15 | $68,03 | $68,03 | $65,88 | 5,02M |
| 2026-07-10 | $68,03 | -%0,15 | $68,13 | $68,99 | $67,60 | 6,15M |
| 2026-07-09 | $68,13 | +%3,71 | $65,69 | $68,51 | $65,18 | 5,90M |
| 2026-07-08 | $65,69 | -%0,70 | $66,15 | $66,38 | $64,13 | 7,63M |
| 2026-07-07 | $66,15 | +%0,03 | $66,13 | $67,05 | $65,31 | 6,69M |
| 2026-07-06 | $66,13 | -%2,14 | $67,58 | $67,81 | $65,50 | 5,59M |
| 2026-07-05 | $67,58 | -%0,95 | $68,23 | $68,24 | $66,62 | 4,69M |
| 2026-07-04 | $68,23 | -%0,11 | $68,30 | $69,04 | $67,45 | 4,70M |