IQE PLC (IQE)

IQE
🏛️ Vereinigtes Königreich →
7.69
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 7.78 7.85 7.69 7.69 2.0M
2025-09-25 7.79 7.90 7.76 7.78 1.2M
2025-09-24 7.78 7.87 7.76 7.80 2.1M
2025-09-23 7.82 8.07 7.78 7.81 5.3M
2025-09-22 7.80 8.22 7.71 7.79 3.1M
2025-09-19 7.80 7.91 7.67 7.74 5.3M
2025-09-18 7.84 7.91 7.62 7.80 2.7M
2025-09-17 7.59 8.04 7.49 7.85 32.5M
2025-09-16 7.43 7.77 7.39 7.58 4.7M
2025-09-15 7.51 7.63 7.33 7.45 4.5M
2025-09-12 7.50 7.80 7.42 7.52 4.7M
2025-09-11 7.70 7.72 7.37 7.40 4.1M
2025-09-10 7.90 7.90 7.51 7.60 5.9M
2025-09-09 8.00 8.00 7.67 7.80 12.1M
2025-09-08 8.00 8.00 7.56 7.82 28.4M
2025-09-05 8.86 8.86 8.49 8.60 5.5M
2025-09-04 8.80 9.12 8.80 8.85 1.8M
2025-09-03 8.80 9.04 8.80 8.84 2.2M
2025-09-02 8.90 9.05 8.62 8.80 2.0M
2025-09-01 9.07 9.30 8.91 8.91 4.5M
2025-08-29 8.90 9.13 8.75 9.05 1.6M
2025-08-28 8.60 9.13 8.60 8.91 1.3M
2025-08-27 9.49 9.49 9.08 9.13 0.8M
2025-08-26 9.49 9.49 9.20 9.20 0.9M
2025-08-22 8.99 9.38 8.90 9.25 5.7M
2025-08-21 9.10 9.10 8.94 9.01 2.0M
2025-08-20 8.94 9.11 8.90 9.02 2.1M
2025-08-19 8.80 9.17 8.80 8.94 1.7M
2025-08-18 9.00 9.20 8.80 8.81 1.8M
2025-08-15 9.16 9.16 8.35 8.80 6.1M
2025-08-14 9.56 9.65 9.13 9.13 1.4M
2025-08-13 9.60 9.68 9.50 9.55 1.5M
2025-08-12 9.65 9.71 9.52 9.56 0.8M
2025-08-11 9.60 9.96 9.50 9.96 1.6M
2025-08-08 9.50 9.66 9.50 9.50 1.7M
2025-08-07 9.52 9.58 9.33 9.50 2.2M
2025-08-06 9.50 9.64 9.40 9.51 1.3M
2025-08-05 9.56 9.69 9.50 9.50 0.6M
2025-08-04 10.00 10.00 9.50 9.60 1.1M
2025-08-01 9.60 9.79 9.60 9.70 0.7M
2025-07-31 9.86 9.96 9.49 9.60 1.6M
2025-07-30 9.66 9.75 9.48 9.67 0.8M
2025-07-29 9.85 9.85 9.50 9.53 1.7M
2025-07-28 9.82 10.00 9.50 9.69 0.9M
2025-07-25 9.50 9.84 9.50 9.77 0.8M
2025-07-24 9.81 9.87 9.48 9.62 1.5M
2025-07-23 9.90 10.04 9.53 9.75 2.2M
2025-07-22 10.00 10.08 9.87 9.87 0.6M
2025-07-21 9.96 10.00 9.86 9.86 1.5M
2025-07-18 9.94 9.98 9.82 9.90 0.8M
2025-07-17 10.00 10.08 9.80 9.94 6.3M
2025-07-16 10.30 10.30 9.91 9.95 2.5M
2025-07-15 10.00 10.54 9.90 10.34 11.9M
2025-07-14 10.02 10.16 9.95 9.98 2.2M
2025-07-11 9.90 10.20 9.86 10.20 3.1M
2025-07-10 10.02 10.02 9.88 9.88 0.3M
2025-07-09 9.80 10.00 9.80 9.90 6.8M
2025-07-08 9.95 10.06 9.80 9.90 1.5M
2025-07-07 10.10 10.10 9.82 9.87 0.8M
2025-07-04 10.06 10.06 9.90 10.04 1.5M
2025-07-03 9.90 10.02 9.88 9.88 3.4M
2025-07-02 9.90 10.04 9.78 9.82 2.8M
2025-07-01 10.18 10.18 9.80 9.80 2.9M
2025-06-30 10.20 10.38 10.10 10.30 1.5M
2025-06-27 10.42 10.50 10.12 10.30 0.9M
2025-06-26 10.76 10.76 10.22 10.30 1.9M
2025-06-25 10.98 10.98 10.24 10.24 4.0M
2025-06-24 11.00 11.10 10.90 10.90 1.3M
2025-06-23 11.30 11.30 10.82 10.90 5.2M
2025-06-20 11.00 11.38 10.96 11.14 5.0M
2025-06-19 10.90 10.90 10.40 10.80 2.7M
2025-06-18 11.00 11.00 10.42 10.56 2.0M
2025-06-17 10.40 10.64 10.10 10.64 4.6M
2025-06-16 11.00 11.00 10.20 10.22 1.3M
2025-06-13 11.00 11.00 10.14 10.26 2.7M
2025-06-12 10.60 10.80 10.22 10.80 1.7M
2025-06-11 10.40 10.88 10.36 10.50 3.9M
2025-06-10 11.00 11.00 10.16 10.16 2.1M
2025-06-09 10.30 10.30 10.04 10.20 2.8M
2025-06-06 10.00 10.34 9.85 10.00 4.1M
2025-06-05 10.00 10.16 9.77 9.95 3.4M
2025-06-04 10.44 10.44 10.10 10.10 1.1M
2025-06-03 10.60 10.84 10.14 10.18 2.0M
2025-06-02 11.30 11.32 10.60 10.60 2.6M
2025-05-30 11.50 11.50 11.08 11.22 7.0M
2025-05-29 11.00 11.30 11.00 11.20 5.1M
2025-05-28 10.98 11.08 10.90 10.98 1.6M
2025-05-27 11.92 11.92 10.78 10.78 0.9M
2025-05-23 11.08 11.10 10.30 10.94 2.9M
2025-05-22 10.90 11.10 10.90 11.00 1.9M
2025-05-21 10.92 11.24 10.90 11.00 2.9M
2025-05-20 10.50 11.10 10.50 10.98 2.3M
2025-05-19 10.88 10.88 10.24 10.62 1.0M
2025-05-16 10.90 10.96 10.72 10.72 3.2M
2025-05-15 11.30 11.38 10.72 11.00 5.1M
2025-05-14 10.10 11.44 10.10 11.10 11.3M
2025-05-13 9.16 9.96 9.00 9.96 10.8M
2025-05-12 8.92 9.73 8.92 9.17 6.6M
2025-05-09 9.17 9.37 9.05 9.37 2.4M
2025-05-08 9.20 9.22 8.97 9.07 2.4M
2025-05-07 9.00 9.14 8.82 9.14 3.4M
2025-05-06 9.50 9.50 9.00 9.00 0.9M
2025-05-02 8.81 9.19 8.81 8.96 1.2M
2025-05-01 8.90 9.19 8.86 9.00 5.9M
2025-04-30 10.00 10.00 8.90 9.00 1.7M
2025-04-29 9.38 9.47 9.20 9.20 1.0M
2025-04-28 9.50 9.50 9.15 9.19 1.5M
2025-04-25 9.00 9.31 8.90 8.90 2.5M
2025-04-24 9.00 9.00 8.86 8.86 2.9M
2025-04-23 9.40 9.64 8.92 8.92 2.7M
2025-04-22 9.54 9.54 9.01 9.23 2.5M
2025-04-17 9.51 9.51 9.15 9.41 2.5M
2025-04-16 10.00 10.00 9.34 9.40 1.7M
2025-04-15 9.50 9.63 9.38 9.58 2.4M
2025-04-14 9.33 9.85 9.33 9.53 1.9M
2025-04-11 9.70 9.83 9.08 9.08 4.3M
2025-04-10 11.00 11.00 9.70 9.77 3.4M
2025-04-09 9.71 9.90 9.41 9.59 2.5M
2025-04-08 10.70 10.70 9.90 9.96 3.4M
2025-04-07 10.20 10.20 9.18 9.83 4.1M
2025-04-04 10.94 11.00 10.28 10.28 3.0M
2025-04-03 10.90 11.04 10.60 10.98 2.0M
2025-04-02 11.40 11.40 10.90 10.98 2.1M
2025-04-01 11.30 11.54 11.20 11.38 4.8M
2025-03-31 11.00 11.14 10.50 11.08 10.5M
2025-03-28 12.50 12.50 11.30 11.32 2.3M
2025-03-27 12.30 12.30 12.00 12.10 2.5M
2025-03-26 12.32 12.46 12.12 12.32 1.2M
2025-03-25 12.60 12.60 12.24 12.24 1.6M
2025-03-24 13.38 13.50 12.54 12.54 1.7M
2025-03-21 12.82 12.82 12.68 12.70 1.0M
2025-03-20 12.82 12.90 12.70 12.82 1.0M
2025-03-19 12.94 13.70 12.60 12.60 2.9M
2025-03-18 13.00 13.30 12.76 13.12 4.7M
2025-03-17 13.02 13.12 12.80 13.06 4.9M
2025-03-14 13.28 13.28 12.88 13.04 1.0M
2025-03-13 12.92 13.10 12.70 12.88 0.8M
2025-03-12 12.80 13.10 12.80 12.88 6.0M
2025-03-11 14.60 14.60 12.72 12.76 1.1M
2025-03-10 13.50 14.20 12.90 13.22 1.8M
2025-03-07 12.54 13.48 12.54 13.24 1.4M
2025-03-06 12.90 13.04 12.60 12.90 2.3M
2025-03-05 12.50 12.92 12.34 12.82 4.0M
2025-03-04 13.00 13.30 12.32 12.32 2.9M
2025-03-03 13.20 13.68 13.00 13.30 2.2M
2025-02-28 14.18 14.18 13.18 13.18 3.1M
2025-02-27 14.62 14.64 14.20 14.24 0.8M
2025-02-26 14.70 14.84 14.40 14.50 1.2M
2025-02-25 14.34 14.50 13.92 14.34 1.7M
2025-02-24 15.00 15.00 14.34 14.34 1.2M
2025-02-21 15.20 15.20 14.90 15.00 2.2M
2025-02-20 14.20 15.00 14.20 14.80 1.6M
2025-02-19 14.80 14.80 14.56 14.56 0.8M
2025-02-18 14.70 15.10 14.34 14.46 1.9M
2025-02-17 15.02 15.02 14.70 14.70 6.0M
2025-02-14 14.60 15.16 14.60 14.76 3.5M
2025-02-13 15.50 15.52 14.60 14.64 2.7M
2025-02-12 17.50 18.00 15.46 15.52 16.0M
2025-02-11 16.24 17.42 16.22 17.36 4.3M
2025-02-10 16.50 16.62 16.00 16.26 1.9M
2025-02-07 16.04 16.52 15.86 16.08 1.9M
2025-02-06 16.00 16.18 15.82 15.98 2.9M
2025-02-05 15.00 15.82 15.00 15.56 2.9M
2025-02-04 15.04 15.08 14.90 14.90 1.7M
2025-02-03 14.76 15.14 14.60 14.94 2.2M
2025-01-31 14.44 15.08 14.44 14.90 1.6M
2025-01-30 13.80 14.96 13.80 14.52 2.3M
2025-01-29 14.28 14.52 13.56 13.66 4.0M
2025-01-28 15.26 15.52 14.26 14.50 2.9M
2025-01-27 15.00 15.80 14.58 15.06 6.0M
2025-01-24 14.00 15.82 13.48 15.50 14.4M
2025-01-23 13.80 14.00 12.60 13.20 6.0M
2025-01-22 12.64 13.16 12.30 12.36 2.4M
2025-01-21 12.30 13.12 12.22 12.82 3.9M
2025-01-20 12.00 12.64 12.00 12.36 3.6M
2025-01-17 12.50 12.50 11.94 12.22 1.5M
2025-01-16 12.08 12.16 11.84 11.96 1.9M
2025-01-15 11.50 12.00 11.42 11.72 2.4M
2025-01-14 11.48 11.82 11.38 11.44 3.1M
2025-01-13 11.30 11.86 11.24 11.44 1.7M
2025-01-10 11.90 11.90 11.10 11.24 3.4M
2025-01-09 11.46 11.46 10.48 11.26 1.0M
2025-01-08 10.80 10.80 10.46 10.64 1.0M
2025-01-07 10.94 11.30 10.82 10.82 1.0M
2025-01-06 10.72 11.16 10.72 11.00 1.1M
2025-01-03 11.00 11.00 10.70 10.74 2.3M
2025-01-02 10.80 11.28 10.80 11.00 1.1M