Echtzeit-Aktienkurs QAD
Bid:
Ask:
Aktienkurse zur QAD Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 64,22 | 64,22 | 64,22 | 64,22 | -0,47% | - |
25.02.2021 | 66,87 | 67,12 | 63,39 | 64,53 | -3,94% | - |
24.02.2021 | 66,91 | 67,64 | 0,00 | 67,18 | 1,21% | - |
23.02.2021 | 65,26 | 67,43 | 64,28 | 66,37 | 1,24% | - |
22.02.2021 | 66,55 | 67,17 | 0,00 | 65,56 | -1,42% | - |
19.02.2021 | 66,85 | 67,35 | 66,13 | 66,51 | -0,73% | - |
18.02.2021 | 66,88 | 68,04 | 65,49 | 67,00 | 0,83% | - |
17.02.2021 | 67,23 | 67,98 | 66,12 | 66,45 | -3,09% | - |
16.02.2021 | 70,98 | 71,02 | 68,41 | 68,57 | -3,12% | - |
12.02.2021 | 70,90 | 72,34 | 69,23 | 70,77 | -1,31% | - |
11.02.2021 | 72,16 | 72,80 | 70,02 | 71,71 | -0,19% | - |
10.02.2021 | 72,73 | 75,03 | 71,12 | 71,85 | -4,37% | - |
09.02.2021 | 74,07 | 75,61 | 73,97 | 75,13 | 1,72% | - |
08.02.2021 | 72,25 | 74,23 | 72,09 | 73,86 | 5,44% | - |
05.02.2021 | 66,66 | 70,51 | 66,45 | 70,05 | 5,72% | - |
04.02.2021 | 64,78 | 66,26 | 64,10 | 66,26 | 3,57% | - |
03.02.2021 | 63,27 | 64,47 | 62,86 | 63,98 | -0,21% | - |
02.02.2021 | 63,43 | 65,11 | 63,07 | 64,11 | 0,75% | - |
01.02.2021 | 63,89 | 65,33 | 63,29 | 63,63 | -1,31% | - |
29.01.2021 | 66,89 | 68,13 | 0,00 | 64,48 | -3,67% | - |
28.01.2021 | 66,01 | 68,71 | 64,50 | 66,93 | 0,79% | - |
27.01.2021 | 64,89 | 67,40 | 63,64 | 66,41 | -0,28% | - |
26.01.2021 | 66,97 | 66,97 | 66,59 | 66,59 | -0,14% | - |
25.01.2021 | 67,74 | 68,01 | 66,23 | 66,69 | -3,17% | - |
22.01.2021 | 67,66 | 69,37 | 67,13 | 68,87 | 2,14% | - |
21.01.2021 | 67,97 | 67,97 | 67,43 | 67,43 | -0,21% | - |
20.01.2021 | 66,98 | 67,84 | 66,35 | 67,57 | 1,75% | - |
19.01.2021 | 66,67 | 66,93 | 64,99 | 66,41 | -0,26% | - |
15.01.2021 | 66,37 | 67,56 | 64,80 | 66,58 | 1,02% | - |
14.01.2021 | 67,83 | 67,87 | 65,58 | 65,91 | -0,13% | - |
13.01.2021 | 65,32 | 67,39 | 64,88 | 65,99 | 0,05% | - |
12.01.2021 | 65,83 | 67,50 | 64,72 | 65,96 | 0,27% | - |
11.01.2021 | 65,68 | 66,96 | 64,55 | 65,79 | -0,15% | - |
08.01.2021 | 65,06 | 67,11 | 65,06 | 65,89 | -0,22% | - |
07.01.2021 | 65,52 | 66,61 | 64,46 | 66,03 | 1,86% | - |
06.01.2021 | 63,21 | 65,83 | 62,68 | 64,83 | 2,89% | - |
05.01.2021 | 63,19 | 63,72 | 62,32 | 63,01 | 0,67% | - |
04.01.2021 | 63,28 | 63,90 | 61,13 | 62,59 | -1,00% | - |
31.12.2020 | 62,31 | 63,65 | 61,97 | 63,22 | 1,49% | - |
30.12.2020 | 62,35 | 63,63 | 61,54 | 62,29 | 0,19% | - |
29.12.2020 | 62,13 | 62,77 | 61,53 | 62,17 | 0,84% | - |
28.12.2020 | 61,41 | 63,26 | 61,41 | 61,65 | 0,10% | - |
24.12.2020 | 62,12 | 63,47 | 61,36 | 61,59 | -0,65% | - |
23.12.2020 | 62,28 | 62,79 | 61,70 | 61,99 | -0,75% | - |
22.12.2020 | 61,07 | 63,50 | 60,79 | 62,46 | 4,07% | - |
21.12.2020 | 60,87 | 61,07 | 59,09 | 60,02 | -5,47% | - |
18.12.2020 | 64,71 | 65,73 | 62,54 | 63,49 | -1,73% | - |
17.12.2020 | 64,62 | 64,83 | 64,02 | 64,61 | 1,83% | - |
16.12.2020 | 63,18 | 64,86 | 62,78 | 63,45 | 1,66% | - |
15.12.2020 | 60,64 | 63,08 | 59,30 | 62,42 | 5,10% | - |
14.12.2020 | 59,88 | 60,02 | 58,49 | 59,39 | 0,04% | - |
11.12.2020 | 60,55 | 60,72 | 58,95 | 59,36 | -2,49% | - |
10.12.2020 | 62,57 | 62,57 | 60,37 | 60,88 | -3,43% | - |
09.12.2020 | 64,23 | 64,61 | 62,34 | 63,04 | -1,18% | - |
08.12.2020 | 63,80 | 64,98 | 63,36 | 63,79 | -0,92% | - |
07.12.2020 | 64,38 | 64,38 | 64,38 | 64,38 | 1,26% | - |
04.12.2020 | 61,93 | 63,86 | 61,69 | 63,58 | 3,78% | - |
03.12.2020 | 59,70 | 61,47 | 59,50 | 61,27 | 4,83% | - |
02.12.2020 | 58,18 | 59,70 | 58,18 | 58,45 | 1,10% | - |
01.12.2020 | 57,68 | 58,26 | 57,42 | 57,81 | 0,47% | - |
30.11.2020 | 57,07 | 58,01 | 56,51 | 57,54 | -60,15% | - |
27.11.2020 | 55,99 | 145,12 | 55,74 | 144,40 | 163,99% | - |
25.11.2020 | 52,76 | 56,12 | 51,73 | 54,70 | 9,76% | - |
24.11.2020 | 49,72 | 49,92 | 48,52 | 49,84 | 1,77% | - |
23.11.2020 | 49,84 | 49,84 | 48,75 | 48,97 | -0,69% | - |
20.11.2020 | 48,31 | 49,76 | 47,63 | 49,31 | 1,91% | - |
19.11.2020 | 47,39 | 48,39 | 47,39 | 48,39 | 0,49% | - |
18.11.2020 | 47,69 | 48,78 | 47,69 | 48,15 | 0,12% | - |
17.11.2020 | 47,46 | 48,69 | 46,60 | 48,09 | 1,33% | - |
16.11.2020 | 47,45 | 48,61 | 47,14 | 47,46 | 1,57% | - |
13.11.2020 | 46,96 | 47,51 | 46,26 | 46,73 | 0,31% | - |
12.11.2020 | 48,15 | 48,24 | 45,81 | 46,58 | -0,99% | - |
11.11.2020 | 47,50 | 48,76 | 46,45 | 47,05 | -0,02% | - |
10.11.2020 | 45,61 | 47,44 | 44,84 | 47,06 | 0,87% | - |
09.11.2020 | 47,49 | 48,05 | 46,13 | 46,65 | 4,28% | - |
06.11.2020 | 44,40 | 44,98 | 0,00 | 44,74 | -1,33% | - |
05.11.2020 | 45,13 | 45,97 | 44,28 | 45,34 | 3,45% | - |
04.11.2020 | 45,27 | 45,44 | 43,29 | 43,83 | -0,87% | - |
03.11.2020 | 43,07 | 44,42 | 0,00 | 44,22 | 5,61% | - |
02.11.2020 | 42,19 | 42,69 | 41,46 | 41,87 | 0,29% | - |
30.10.2020 | 42,29 | 42,92 | 0,00 | 41,75 | -2,43% | - |
29.10.2020 | 42,39 | 43,63 | 42,09 | 42,79 | 1,98% | - |
28.10.2020 | 42,46 | 42,53 | 41,75 | 41,96 | -5,18% | - |
27.10.2020 | 44,83 | 44,83 | 44,25 | 44,25 | 1,55% | - |
26.10.2020 | 44,35 | 44,52 | 42,83 | 43,57 | -5,12% | - |
23.10.2020 | 44,20 | 45,92 | 43,29 | 45,92 | 6,30% | - |
22.10.2020 | 43,96 | 44,28 | 43,20 | 43,20 | 1,60% | - |
21.10.2020 | 42,68 | 44,26 | 42,52 | 42,52 | -1,85% | - |
20.10.2020 | 43,84 | 44,15 | 42,48 | 43,32 | 0,22% | - |
19.10.2020 | 44,58 | 45,24 | 43,23 | 43,23 | -4,18% | - |
16.10.2020 | 44,00 | 45,11 | 43,11 | 45,11 | 0,91% | - |
15.10.2020 | 42,82 | 44,71 | 42,44 | 44,71 | 3,75% | - |
14.10.2020 | 43,69 | 44,82 | 43,09 | 43,09 | -4,11% | - |
13.10.2020 | 44,62 | 45,73 | 44,21 | 44,94 | -1,11% | - |
12.10.2020 | 44,30 | 45,46 | 44,30 | 45,44 | 1,12% | - |
09.10.2020 | 44,50 | 45,11 | 44,16 | 44,94 | 1,36% | - |
08.10.2020 | 43,01 | 45,12 | 43,01 | 44,33 | 1,40% | - |
07.10.2020 | 43,10 | 43,90 | 43,10 | 43,72 | 0,96% | - |
06.10.2020 | 42,53 | 43,94 | 41,88 | 43,31 | -0,10% | - |
05.10.2020 | 43,94 | 44,26 | 42,18 | 43,35 | 2,80% | - |