Echtzeit-Aktienkurs Quotient Technology Inc.
Bid:
Ask:
Aktienkurse zur Quotient Technology Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 0,00 | 13,79 | 0,00 | 13,39 | -0,26% | - |
| 25.02.2021 | 13,42 | 13,44 | 13,40 | 13,43 | -1,65% | - |
| 24.02.2021 | 13,54 | 13,68 | 13,40 | 13,65 | 2,48% | - |
| 23.02.2021 | 13,13 | 13,41 | 12,89 | 13,32 | 1,91% | - |
| 22.02.2021 | 13,25 | 13,48 | 12,97 | 13,07 | 0,81% | - |
| 19.02.2021 | 12,91 | 13,04 | 12,76 | 12,97 | 0,74% | - |
| 18.02.2021 | 11,90 | 12,90 | 11,90 | 12,87 | 6,98% | - |
| 17.02.2021 | 12,11 | 12,29 | 11,85 | 12,03 | -4,49% | - |
| 16.02.2021 | 12,72 | 12,87 | 0,00 | 12,60 | -0,94% | - |
| 12.02.2021 | 13,29 | 13,37 | 12,58 | 12,72 | -4,54% | - |
| 11.02.2021 | 12,96 | 13,68 | 12,39 | 13,32 | 32,08% | - |
| 10.02.2021 | 9,83 | 10,23 | 9,67 | 10,09 | 2,18% | - |
| 09.02.2021 | 10,10 | 10,17 | 9,81 | 9,87 | -2,18% | - |
| 08.02.2021 | 10,12 | 10,17 | 9,94 | 10,09 | 2,07% | - |
| 05.02.2021 | 9,77 | 10,08 | 9,77 | 9,89 | 1,85% | - |
| 04.02.2021 | 9,69 | 9,72 | 9,69 | 9,71 | 0,78% | - |
| 03.02.2021 | 9,40 | 9,71 | 9,35 | 9,63 | 4,90% | - |
| 02.02.2021 | 9,18 | 9,18 | 9,18 | 9,18 | 1,83% | - |
| 01.02.2021 | 8,95 | 9,04 | 8,73 | 9,02 | 1,41% | - |
| 29.01.2021 | 9,09 | 9,14 | 8,87 | 8,89 | -2,04% | - |
| 28.01.2021 | 8,98 | 9,19 | 8,85 | 9,08 | -0,11% | - |
| 27.01.2021 | 9,24 | 9,24 | 8,78 | 9,09 | -7,53% | - |
| 26.01.2021 | 10,11 | 10,13 | 9,79 | 9,83 | -3,01% | - |
| 25.01.2021 | 10,12 | 10,15 | 10,12 | 10,13 | -0,64% | - |
| 22.01.2021 | 10,01 | 10,22 | 9,97 | 10,20 | 1,24% | - |
| 21.01.2021 | 10,09 | 10,10 | 10,07 | 10,07 | -0,35% | - |
| 20.01.2021 | 10,11 | 10,12 | 9,94 | 10,11 | 0,90% | - |
| 19.01.2021 | 9,91 | 10,07 | 9,83 | 10,02 | 1,57% | - |
| 15.01.2021 | 9,83 | 9,97 | 9,78 | 9,86 | -2,28% | - |
| 14.01.2021 | 10,07 | 10,23 | 10,00 | 10,09 | 2,91% | - |
| 13.01.2021 | 9,61 | 9,91 | 9,53 | 9,81 | -0,86% | - |
| 12.01.2021 | 9,86 | 10,03 | 9,85 | 9,89 | 2,12% | - |
| 11.01.2021 | 9,86 | 9,87 | 9,62 | 9,69 | -2,17% | - |
| 08.01.2021 | 10,00 | 10,10 | 9,88 | 9,90 | -0,80% | - |
| 07.01.2021 | 10,25 | 10,25 | 9,97 | 9,98 | 2,52% | - |
| 06.01.2021 | 9,69 | 9,87 | 9,59 | 9,74 | 3,23% | - |
| 05.01.2021 | 9,52 | 9,60 | 9,39 | 9,43 | -2,28% | - |
| 04.01.2021 | 9,75 | 9,77 | 9,56 | 9,65 | 2,22% | - |
| 31.12.2020 | 9,50 | 9,60 | 9,38 | 9,44 | -1,41% | - |
| 30.12.2020 | 9,58 | 9,75 | 9,50 | 9,58 | -0,47% | - |
| 29.12.2020 | 9,59 | 9,76 | 9,58 | 9,62 | -3,51% | - |
| 28.12.2020 | 9,73 | 9,97 | 9,46 | 9,97 | 3,37% | - |
| 24.12.2020 | 9,63 | 9,90 | 9,42 | 9,65 | -0,16% | - |
| 23.12.2020 | 9,64 | 9,89 | 9,52 | 9,66 | 1,05% | - |
| 22.12.2020 | 9,34 | 9,57 | 9,33 | 9,56 | 2,74% | - |
| 21.12.2020 | 9,36 | 9,42 | 9,21 | 9,31 | -1,59% | - |
| 18.12.2020 | 9,40 | 9,48 | 9,26 | 9,46 | 1,18% | - |
| 17.12.2020 | 9,31 | 9,39 | 9,26 | 9,35 | 2,52% | - |
| 16.12.2020 | 8,96 | 9,13 | 8,87 | 9,12 | 2,13% | - |
| 15.12.2020 | 8,87 | 8,94 | 8,67 | 8,93 | 1,59% | - |
| 14.12.2020 | 8,81 | 8,82 | 8,68 | 8,79 | 2,99% | - |
| 11.12.2020 | 8,53 | 8,53 | 8,53 | 8,53 | -0,64% | - |
| 10.12.2020 | 8,61 | 8,62 | 8,50 | 8,59 | 0,00% | - |
| 09.12.2020 | 8,61 | 8,71 | 8,53 | 8,59 | -0,98% | - |
| 08.12.2020 | 8,39 | 8,81 | 8,39 | 8,67 | 3,34% | - |
| 07.12.2020 | 8,41 | 8,58 | 8,39 | 8,39 | 0,48% | - |
| 04.12.2020 | 8,59 | 8,60 | 7,18 | 8,35 | 5,23% | - |
| 03.12.2020 | 7,81 | 7,94 | 7,73 | 7,94 | 4,07% | - |
| 02.12.2020 | 7,72 | 7,83 | 7,54 | 7,63 | -1,80% | - |
| 01.12.2020 | 7,67 | 7,81 | 7,62 | 7,77 | 4,65% | - |
| 30.11.2020 | 7,39 | 7,56 | 7,36 | 7,42 | -1,85% | - |
| 27.11.2020 | 7,44 | 7,58 | 7,44 | 7,56 | 1,61% | - |
| 25.11.2020 | 7,50 | 7,51 | 7,29 | 7,44 | -1,00% | - |
| 24.11.2020 | 7,52 | 7,61 | 7,47 | 7,52 | 0,47% | - |
| 23.11.2020 | 7,53 | 7,57 | 7,37 | 7,48 | -0,86% | - |
| 20.11.2020 | 7,38 | 7,62 | 7,24 | 7,55 | 0,47% | - |
| 19.11.2020 | 7,36 | 7,77 | 7,22 | 7,51 | 1,42% | - |
| 18.11.2020 | 7,36 | 7,48 | 7,36 | 7,41 | 3,13% | - |
| 17.11.2020 | 7,31 | 7,32 | 7,18 | 7,18 | -2,31% | - |
| 16.11.2020 | 7,28 | 7,45 | 7,25 | 7,35 | 3,16% | - |
| 13.11.2020 | 7,05 | 7,15 | 6,96 | 7,13 | 0,78% | - |
| 12.11.2020 | 7,00 | 7,24 | 6,99 | 7,07 | -1,33% | - |
| 11.11.2020 | 7,19 | 7,43 | 7,10 | 7,17 | -1,98% | - |
| 10.11.2020 | 0,00 | 7,40 | 0,00 | 7,31 | -0,75% | - |
| 09.11.2020 | 7,36 | 7,86 | 7,35 | 7,37 | -0,81% | - |
| 06.11.2020 | 7,45 | 7,87 | 7,22 | 7,43 | -21,30% | - |
| 05.11.2020 | 9,90 | 9,90 | 9,18 | 9,44 | 1,94% | - |
| 04.11.2020 | 9,03 | 9,41 | 9,00 | 9,26 | 1,31% | - |
| 03.11.2020 | 9,22 | 9,23 | 9,01 | 9,14 | 1,73% | - |
| 02.11.2020 | 9,01 | 9,10 | 8,88 | 8,98 | 1,18% | - |
| 30.10.2020 | 9,01 | 9,17 | 8,80 | 8,88 | -3,16% | - |
| 29.10.2020 | 9,04 | 9,31 | 8,96 | 9,17 | 4,21% | - |
| 28.10.2020 | 8,51 | 8,93 | 8,44 | 8,80 | 0,92% | - |
| 27.10.2020 | 8,86 | 8,86 | 8,69 | 8,72 | -0,29% | - |
| 26.10.2020 | 8,92 | 8,92 | 8,63 | 8,74 | -1,41% | - |
| 23.10.2020 | 8,71 | 8,95 | 8,71 | 8,87 | 1,49% | - |
| 22.10.2020 | 8,49 | 8,78 | 8,43 | 8,74 | 3,80% | - |
| 21.10.2020 | 8,52 | 8,53 | 0,00 | 8,42 | -2,55% | - |
| 20.10.2020 | 8,39 | 8,64 | 8,37 | 8,64 | 4,10% | - |
| 19.10.2020 | 8,37 | 8,53 | 8,25 | 8,30 | -0,66% | - |
| 16.10.2020 | 8,33 | 8,62 | 8,30 | 8,35 | 0,97% | - |
| 15.10.2020 | 8,54 | 8,60 | 8,21 | 8,27 | -5,00% | - |
| 14.10.2020 | 8,44 | 8,80 | 8,41 | 8,71 | 2,71% | - |
| 13.10.2020 | 8,43 | 8,63 | 8,38 | 8,48 | -0,24% | - |
| 12.10.2020 | 8,50 | 8,50 | 8,50 | 8,50 | -1,56% | - |
| 09.10.2020 | 8,81 | 8,95 | 8,57 | 8,63 | 3,73% | - |
| 08.10.2020 | 8,25 | 8,42 | 8,15 | 8,32 | 3,48% | - |
| 07.10.2020 | 7,93 | 8,17 | 7,87 | 8,04 | 3,54% | - |
| 06.10.2020 | 8,00 | 8,11 | 7,61 | 7,77 | -5,54% | - |
| 05.10.2020 | 8,15 | 8,23 | 8,15 | 8,22 | 5,32% | - |