Quantum Cyber N.V. QUCY
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,33-0,02 (-%1,48)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |