QMMM Holdings Ltd (QMMM)

QMMM
🏛️ Vereinigte Staaten →
119.40
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 99.97 119.40 95.00 119.40 0.8M
2025-09-25 93.85 103.87 90.73 100.00 0.4M
2025-09-24 108.00 108.00 90.51 95.00 0.4M
2025-09-23 104.10 109.00 95.02 108.40 0.4M
2025-09-22 86.79 114.00 86.00 105.90 0.6M
2025-09-19 94.99 98.00 76.17 82.84 0.3M
2025-09-18 95.91 103.95 85.60 89.02 0.3M
2025-09-17 84.21 119.00 79.05 105.64 0.6M
2025-09-16 71.53 95.00 70.76 88.00 0.6M
2025-09-15 77.86 81.73 65.31 71.75 0.5M
2025-09-12 108.51 128.00 71.00 74.22 1.6M
2025-09-11 109.61 112.40 62.05 75.53 0.7M
2025-09-10 81.00 155.22 80.77 109.50 2.3M
2025-09-09 14.95 303.00 8.20 207.00 14.8M
2025-09-08 7.60 11.50 7.10 11.27 2.5M
2025-09-05 6.90 7.80 6.88 7.61 2.7M
2025-09-04 7.07 7.48 6.62 7.12 1.0M
2025-09-03 7.20 7.28 5.89 6.98 3.1M
2025-09-02 4.85 6.75 4.82 6.52 1.9M
2025-08-29 4.21 5.34 3.90 5.30 1.5M
2025-08-28 5.15 5.33 3.80 4.19 3.4M
2025-08-27 4.75 5.63 3.80 5.09 5.6M
2025-08-26 4.60 5.59 2.70 5.17 3.4M
2025-08-25 3.81 4.71 3.81 4.59 1.2M
2025-08-22 3.51 4.08 3.40 3.86 1.8M
2025-08-21 3.20 3.80 3.11 3.68 5.8M
2025-08-20 3.08 3.24 2.69 3.22 12.8M
2025-08-19 3.00 3.15 2.91 3.11 6.3M
2025-08-18 2.80 3.05 2.66 3.01 6.8M
2025-08-15 2.78 2.85 2.73 2.81 5.0M
2025-08-14 2.72 2.82 2.58 2.77 11.4M
2025-08-13 2.43 2.70 2.42 2.68 7.5M
2025-08-12 2.46 2.56 2.08 2.50 10.2M
2025-08-11 2.50 2.60 2.40 2.46 3.9M
2025-08-08 2.47 2.55 2.35 2.51 4.8M
2025-08-07 2.48 2.70 2.41 2.56 6.5M
2025-08-06 2.41 2.56 2.28 2.47 6.0M
2025-08-05 2.51 2.53 2.37 2.44 3.3M
2025-08-04 2.48 2.56 2.41 2.51 6.0M
2025-08-01 2.45 2.54 2.38 2.48 6.0M
2025-07-31 2.42 2.50 1.88 2.45 9.1M
2025-07-30 2.41 2.52 2.33 2.35 5.0M
2025-07-29 2.31 2.39 2.25 2.38 2.5M
2025-07-28 2.38 2.38 2.27 2.33 1.8M
2025-07-25 2.33 2.37 2.32 2.36 1.5M
2025-07-24 2.23 2.38 2.18 2.37 2.5M
2025-07-23 2.28 2.31 2.13 2.28 2.7M
2025-07-22 2.26 2.31 2.15 2.28 1.6M
2025-07-21 2.25 2.35 1.91 2.20 9.3M
2025-07-18 2.10 2.26 2.05 2.26 6.7M
2025-07-17 1.92 2.20 1.85 2.06 6.7M
2025-07-16 1.84 1.99 1.74 1.95 2.0M
2025-07-15 1.87 2.08 1.67 1.83 6.0M
2025-07-14 1.71 1.85 1.57 1.82 1.7M
2025-07-11 1.80 1.80 1.71 1.73 0.7M
2025-07-10 1.83 1.84 1.65 1.77 2.0M
2025-07-09 1.65 1.89 1.63 1.82 4.1M
2025-07-08 1.50 1.73 1.40 1.73 6.4M
2025-07-07 1.50 1.56 1.40 1.48 4.7M
2025-07-03 1.43 1.56 1.43 1.56 14.6M
2025-07-02 1.40 1.43 1.36 1.43 7.3M
2025-07-01 1.40 1.47 1.35 1.41 17.0M
2025-06-30 1.30 1.43 1.28 1.40 10.8M
2025-06-27 1.29 1.35 1.18 1.26 3.9M
2025-06-26 1.29 1.31 1.24 1.29 11.7M
2025-06-25 1.18 1.27 1.16 1.24 7.6M
2025-06-24 1.18 1.23 1.12 1.19 8.6M
2025-06-23 1.09 1.19 1.06 1.16 11.6M
2025-06-20 0.96 1.09 0.87 1.07 7.4M
2025-06-18 0.96 1.04 0.93 0.96 0.1M
2025-06-17 0.95 0.97 0.85 0.94 0.1M
2025-06-16 1.03 1.03 0.92 0.94 0.5M
2025-06-13 1.03 1.07 0.96 0.99 0.6M
2025-06-12 1.00 1.05 0.98 1.02 0.0M
2025-06-11 1.04 1.04 0.98 1.01 0.1M
2025-06-10 1.02 1.10 0.92 1.05 0.6M
2025-06-09 1.06 1.10 1.00 1.02 0.3M
2025-06-06 1.13 1.20 1.06 1.09 0.4M
2025-06-05 1.05 1.18 1.05 1.13 0.1M
2025-06-04 1.07 1.18 1.07 1.10 0.2M
2025-06-03 1.11 1.15 1.05 1.05 0.3M
2025-06-02 1.06 1.17 1.06 1.14 0.2M
2025-05-30 1.26 1.34 1.02 1.07 0.8M
2025-05-29 1.47 1.51 1.30 1.30 2.0M
2025-05-28 1.50 1.63 1.43 1.48 4.3M
2025-05-27 1.49 1.50 1.42 1.46 2.8M
2025-05-23 1.44 1.49 1.38 1.48 2.1M
2025-05-22 1.33 1.42 1.31 1.38 1.4M
2025-05-21 1.30 1.37 1.27 1.34 0.8M
2025-05-20 1.32 1.36 1.25 1.36 1.9M
2025-05-19 1.25 1.34 1.23 1.33 1.0M
2025-05-16 1.11 1.30 1.11 1.25 2.3M
2025-05-15 1.21 1.31 1.10 1.13 1.2M
2025-05-14 1.16 1.26 1.11 1.22 1.7M
2025-05-13 1.11 1.24 1.08 1.12 2.3M
2025-05-12 1.09 1.17 1.03 1.06 2.1M
2025-05-09 1.05 1.42 0.97 1.05 8.8M
2025-05-08 0.74 1.15 0.74 1.06 16.5M
2025-05-07 0.76 0.76 0.72 0.73 0.0M
2025-05-06 0.71 0.76 0.70 0.74 0.1M
2025-05-05 0.72 0.74 0.70 0.73 0.0M
2025-05-02 0.74 0.74 0.70 0.72 0.0M
2025-05-01 0.71 0.74 0.70 0.73 0.0M
2025-04-30 0.73 0.75 0.70 0.75 0.0M
2025-04-29 0.72 0.75 0.71 0.75 0.1M
2025-04-28 0.68 0.77 0.68 0.77 0.8M
2025-04-25 0.75 0.77 0.71 0.73 0.0M
2025-04-24 0.71 0.78 0.70 0.75 0.1M
2025-04-23 0.75 0.78 0.70 0.72 0.1M
2025-04-22 0.70 0.79 0.70 0.78 0.1M
2025-04-21 0.65 0.79 0.64 0.72 0.3M
2025-04-17 0.67 0.69 0.67 0.68 0.1M
2025-04-16 0.76 0.77 0.68 0.70 0.1M
2025-04-15 0.71 0.76 0.66 0.76 0.1M
2025-04-14 0.70 0.75 0.69 0.73 0.2M
2025-04-11 0.69 0.69 0.65 0.65 0.1M
2025-04-10 0.72 0.72 0.64 0.68 0.1M
2025-04-09 0.77 0.78 0.68 0.74 0.2M
2025-04-08 0.77 0.82 0.72 0.74 0.2M
2025-04-07 0.82 0.84 0.75 0.78 0.2M
2025-04-04 0.87 0.89 0.80 0.85 0.1M
2025-04-03 0.95 0.97 0.84 0.90 0.1M
2025-04-02 0.98 1.04 0.89 0.93 0.2M
2025-04-01 1.02 1.08 1.00 1.01 0.1M
2025-03-31 1.09 1.09 0.99 1.04 0.2M
2025-03-28 1.10 1.14 1.01 1.09 0.3M
2025-03-27 0.95 1.15 0.93 1.10 0.4M
2025-03-26 0.98 1.04 0.89 0.97 1.2M
2025-03-25 1.07 1.08 0.88 0.98 0.7M
2025-03-24 1.27 1.28 0.95 1.06 0.8M
2025-03-21 1.24 1.33 1.24 1.26 0.4M
2025-03-20 1.28 1.33 1.11 1.32 0.6M
2025-03-19 1.24 1.38 1.10 1.25 0.6M
2025-03-18 1.43 1.52 0.87 1.19 1.5M
2025-03-17 1.45 1.78 1.38 1.46 1.2M
2025-03-14 1.68 1.69 1.30 1.41 0.8M
2025-03-13 1.67 2.08 1.44 1.50 2.1M
2025-03-12 1.45 1.84 1.44 1.68 1.5M
2025-03-11 1.42 1.65 1.04 1.46 3.7M
2025-03-10 1.50 1.52 1.32 1.38 1.7M
2025-03-07 1.38 1.58 1.30 1.47 2.1M
2025-03-06 1.28 1.45 1.24 1.35 2.3M
2025-03-05 1.12 1.49 1.12 1.21 4.1M
2025-03-04 0.92 1.10 0.86 1.08 2.4M
2025-03-03 0.92 0.93 0.85 0.89 0.5M
2025-02-28 0.81 0.95 0.81 0.92 1.0M
2025-02-27 0.70 0.90 0.70 0.78 2.0M
2025-02-26 0.70 0.77 0.70 0.71 0.1M
2025-02-25 0.75 0.75 0.65 0.73 0.2M
2025-02-24 0.73 0.83 0.71 0.77 0.2M
2025-02-21 0.80 0.84 0.75 0.75 0.2M
2025-02-20 0.75 1.04 0.75 0.86 1.5M
2025-02-19 0.76 0.88 0.76 0.84 0.2M
2025-02-18 0.71 0.88 0.69 0.77 0.4M
2025-02-14 0.73 0.74 0.70 0.74 0.2M
2025-02-13 0.72 0.75 0.71 0.75 0.1M
2025-02-12 0.70 0.76 0.70 0.74 0.1M
2025-02-11 0.69 0.76 0.65 0.71 0.6M
2025-02-10 0.69 0.70 0.68 0.68 0.1M
2025-02-07 0.75 0.78 0.68 0.71 0.1M
2025-02-06 0.72 0.77 0.72 0.74 0.1M
2025-02-05 0.72 0.74 0.69 0.74 0.1M
2025-02-04 0.66 0.79 0.66 0.74 0.1M
2025-02-03 0.77 0.77 0.66 0.75 0.1M
2025-01-31 0.71 0.84 0.71 0.78 0.5M
2025-01-30 0.65 0.93 0.65 0.73 0.9M
2025-01-29 0.64 0.72 0.64 0.67 0.1M
2025-01-28 0.66 0.70 0.66 0.69 0.1M
2025-01-27 0.65 0.69 0.65 0.68 0.1M
2025-01-24 0.66 0.71 0.66 0.69 0.1M
2025-01-23 0.73 0.76 0.71 0.71 0.1M
2025-01-22 0.71 0.79 0.71 0.74 0.1M
2025-01-21 0.81 0.85 0.68 0.73 0.4M
2025-01-17 0.81 0.88 0.81 0.85 0.1M
2025-01-16 0.95 0.95 0.82 0.82 0.2M
2025-01-15 0.87 0.91 0.85 0.91 0.2M
2025-01-14 0.88 0.94 0.83 0.87 0.2M
2025-01-13 0.90 0.95 0.87 0.87 0.3M
2025-01-10 0.91 0.97 0.88 0.89 0.2M
2025-01-08 1.07 1.10 0.80 0.92 0.4M
2025-01-07 1.11 1.15 0.97 1.00 0.4M
2025-01-06 1.16 1.18 0.96 1.08 0.9M
2025-01-03 1.35 1.35 1.17 1.21 0.7M
2025-01-02 1.29 1.37 1.15 1.35 1.0M