QNA Technology SA (QNAP)

QNAP
🏛️ Polen →
31.00
Letzte Aktualisierung: 2025-09-30
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
2025-09-30 31.50 31.60 31.00 31.00 0.0M
2025-09-29 31.00 31.60 30.30 31.00 0.0M
2025-09-26 31.20 31.20 30.30 30.70 0.0M
2025-09-25 31.20 31.50 30.60 31.20 0.0M
2025-09-24 31.60 31.70 30.80 30.80 0.0M
2025-09-23 31.60 31.60 31.00 31.60 0.0M
2025-09-22 31.90 31.90 31.10 31.50 0.0M
2025-09-19 32.50 32.50 31.10 32.00 0.0M
2025-09-18 32.00 32.00 31.50 32.00 0.0M
2025-09-17 31.70 32.00 31.00 32.00 0.0M
2025-09-16 32.00 32.00 30.90 31.70 0.0M
2025-09-15 31.00 32.00 30.80 31.90 0.0M
2025-09-12 30.80 31.40 30.80 31.00 0.0M
2025-09-11 31.60 31.60 30.80 31.40 0.0M
2025-09-10 30.80 31.80 30.80 31.50 0.0M
2025-09-09 32.10 32.10 31.20 32.00 0.0M
2025-09-08 31.30 32.20 30.70 32.10 0.0M
2025-09-05 32.20 32.30 31.20 31.20 0.0M
2025-09-04 32.70 32.70 30.40 32.30 0.0M
2025-09-03 32.70 32.70 31.30 32.70 0.0M
2025-09-02 32.10 32.30 31.30 32.30 0.0M
2025-09-01 31.90 32.10 31.30 32.10 0.0M
2025-08-29 32.00 32.10 29.30 31.10 0.0M
2025-08-28 32.20 33.20 31.70 31.70 0.0M
2025-08-27 32.70 32.90 31.90 32.10 0.0M
2025-08-26 32.80 33.40 32.00 32.00 0.0M
2025-08-25 32.50 33.00 31.70 33.00 0.0M
2025-08-22 32.60 32.60 32.50 32.50 0.0M
2025-08-21 31.90 32.50 31.90 32.50 0.0M
2025-08-20 32.90 32.90 31.90 31.90 0.0M
2025-08-19 32.30 33.00 31.60 33.00 0.0M
2025-08-18 31.80 32.40 31.10 31.80 0.0M
2025-08-14 30.80 31.80 30.80 31.80 0.0M
2025-08-13 31.60 31.60 30.10 31.30 0.0M
2025-08-12 30.00 32.40 29.20 30.00 0.0M
2025-08-11 29.10 30.00 28.80 30.00 0.0M
2025-08-08 28.00 29.20 28.00 28.00 0.0M
2025-08-07 28.20 29.10 27.30 27.90 0.0M
2025-08-06 27.70 28.10 27.20 28.00 0.0M
2025-08-05 29.00 29.10 27.70 27.70 0.0M
2025-08-04 28.90 29.20 28.00 28.50 0.0M
2025-08-01 28.40 28.90 27.60 27.70 0.0M
2025-07-31 28.10 28.30 27.50 28.30 0.0M
2025-07-30 28.20 28.20 27.70 27.70 0.0M
2025-07-29 28.10 28.10 27.50 28.00 0.0M
2025-07-28 28.10 28.10 27.50 28.10 0.0M
2025-07-25 28.00 28.20 27.40 28.20 0.0M
2025-07-24 28.50 28.60 27.40 27.90 0.0M
2025-07-23 29.40 29.40 27.20 27.90 0.0M
2025-07-22 29.50 29.50 27.80 28.90 0.0M
2025-07-21 28.50 29.30 28.00 28.20 0.0M
2025-07-18 29.30 29.30 27.80 28.50 0.0M
2025-07-17 29.30 29.30 27.30 28.50 0.0M
2025-07-16 28.80 29.10 28.80 29.10 0.0M
2025-07-15 28.50 28.80 28.50 28.80 0.0M
2025-07-14 28.50 28.50 27.50 28.50 0.0M
2025-07-11 29.30 29.30 27.10 28.10 0.0M
2025-07-10 29.50 29.50 28.70 29.20 0.0M
2025-07-09 29.50 29.60 28.40 29.00 0.0M
2025-07-08 28.40 29.70 28.40 29.50 0.0M
2025-07-07 29.00 29.00 28.20 28.30 0.0M
2025-07-04 29.90 30.00 29.00 29.80 0.0M
2025-07-03 29.80 29.90 28.50 29.70 0.0M
2025-07-02 30.00 30.00 28.40 29.80 0.0M
2025-07-01 29.90 29.90 29.10 29.90 0.0M
2025-06-30 29.70 30.00 28.30 30.00 0.0M
2025-06-27 30.10 30.10 27.10 28.20 0.0M
2025-06-26 30.20 30.30 29.10 30.10 0.0M
2025-06-25 36.70 36.70 27.50 30.00 0.0M
2025-06-24 37.30 37.80 36.00 37.80 0.0M
2025-06-23 35.70 37.80 35.00 35.00 0.0M
2025-06-20 37.50 37.60 35.40 37.40 0.0M
2025-06-18 33.50 37.90 33.00 37.50 0.0M
2025-06-17 33.30 33.50 31.80 33.50 0.0M
2025-06-16 32.50 33.30 31.00 32.50 0.0M
2025-06-13 32.10 32.10 31.00 32.10 0.0M
2025-06-12 30.60 31.00 30.60 31.00 0.0M
2025-06-11 29.70 30.60 29.70 30.60 0.0M
2025-06-10 30.60 30.60 29.70 29.70 0.0M
2025-06-09 30.60 30.60 29.70 30.60 0.0M
2025-06-06 30.60 30.90 29.90 29.90 0.0M
2025-06-05 29.90 31.00 29.50 30.60 0.0M
2025-06-04 31.40 31.40 29.70 30.80 0.0M
2025-06-03 31.90 31.90 30.60 30.60 0.0M
2025-06-02 30.90 31.40 29.50 31.40 0.0M
2025-05-30 31.50 31.60 29.90 30.00 0.0M
2025-05-29 31.90 31.90 30.40 31.60 0.0M
2025-05-28 31.00 31.00 30.70 31.00 0.0M
2025-05-27 30.80 32.40 30.70 30.80 0.0M
2025-05-26 31.80 32.00 30.00 30.00 0.0M
2025-05-23 32.30 33.20 31.50 31.50 0.0M
2025-05-22 29.70 34.80 29.00 32.70 0.0M
2025-05-21 29.90 29.90 29.70 29.70 0.0M
2025-05-20 29.90 29.90 29.90 29.90 0.0M
2025-05-19 29.90 29.90 29.90 29.90 0.0M
2025-05-16 29.90 30.90 29.80 29.90 0.0M
2025-05-15 31.00 31.00 29.50 29.50 0.0M
2025-05-14 31.00 31.40 30.70 31.00 0.0M
2025-05-13 32.20 32.20 30.00 30.00 0.0M
2025-05-12 29.30 31.80 29.30 31.80 0.0M
2025-05-09 30.80 31.20 29.10 29.10 0.0M
2025-05-08 29.40 31.00 28.70 30.80 0.0M
2025-05-07 28.30 29.70 28.10 28.60 0.0M
2025-05-06 29.60 29.60 28.00 28.00 0.0M
2025-05-05 29.00 29.50 28.50 29.50 0.0M
2025-05-02 28.60 28.90 27.50 28.80 0.0M
2025-04-30 28.40 28.60 28.00 28.60 0.0M
2025-04-29 28.40 28.40 28.40 28.40 0.0M
2025-04-28 28.00 28.30 27.50 28.30 0.0M
2025-04-25 27.10 28.00 27.10 28.00 0.0M
2025-04-24 28.00 28.20 27.50 28.20 0.0M
2025-04-23 27.80 27.90 26.30 27.90 0.0M
2025-04-22 26.50 27.70 26.50 27.70 0.0M
2025-04-17 28.00 28.00 26.00 27.50 0.0M
2025-04-16 27.00 28.00 27.00 28.00 0.0M
2025-04-15 27.00 27.20 25.60 25.60 0.0M
2025-04-14 26.80 27.50 26.60 26.70 0.0M
2025-04-11 25.80 25.80 25.30 25.30 0.0M
2025-04-10 28.00 28.00 27.40 27.40 0.0M
2025-04-09 27.90 27.90 27.90 27.90 0.0M
2025-04-08 27.20 28.00 25.70 27.90 0.0M
2025-04-07 29.20 29.20 24.50 27.00 0.0M
2025-04-04 27.20 29.20 27.10 29.20 0.0M
2025-04-03 28.20 28.70 28.00 28.00 0.0M
2025-04-02 28.10 28.20 27.00 28.20 0.0M
2025-04-01 32.90 32.90 27.30 28.10 0.0M
2025-03-31 27.70 28.00 27.00 28.00 0.0M
2025-03-28 26.45 27.80 26.45 27.70 0.0M
2025-03-27 26.30 27.15 26.30 27.15 0.0M
2025-03-26 27.20 28.10 26.20 26.30 0.0M
2025-03-25 28.70 28.70 25.60 26.80 0.0M
2025-03-24 29.00 29.00 27.15 28.70 0.0M
2025-03-21 29.00 29.00 27.45 29.00 0.0M
2025-03-20 29.10 29.20 29.00 29.00 0.0M
2025-03-19 28.60 29.20 28.00 29.20 0.0M
2025-03-18 27.85 28.55 27.20 28.20 0.0M
2025-03-17 27.35 27.85 27.00 27.85 0.0M
2025-03-14 26.05 27.25 26.05 27.25 0.0M
2025-03-13 26.10 27.05 25.60 27.00 0.0M
2025-03-12 27.00 27.00 27.00 27.00 0.0M
2025-03-11 27.40 27.40 26.70 27.00 0.0M
2025-03-10 27.60 27.60 26.75 27.40 0.0M
2025-03-07 26.00 28.00 26.00 27.60 0.0M
2025-03-06 27.40 28.20 25.00 27.00 0.0M
2025-03-05 27.45 28.45 27.20 28.45 0.0M
2025-03-04 29.10 29.10 27.05 28.60 0.0M
2025-03-03 29.15 29.15 29.15 29.15 0.0M
2025-02-28 29.00 29.20 29.00 29.15 0.0M
2025-02-27 29.05 29.50 28.00 29.20 0.0M
2025-02-26 28.20 29.30 26.65 29.15 0.0M
2025-02-25 25.90 29.00 25.90 28.20 0.0M
2025-02-24 25.70 25.85 24.45 25.80 0.0M
2025-02-21 24.95 25.45 24.30 25.00 0.0M
2025-02-20 24.80 24.80 24.80 24.80 0.0M
2025-02-19 23.95 24.70 23.40 24.70 0.0M
2025-02-18 23.85 24.90 23.85 24.00 0.0M
2025-02-17 23.95 25.65 23.90 23.90 0.0M
2025-02-14 23.75 24.00 23.75 23.75 0.0M
2025-02-13 23.45 23.75 22.80 23.75 0.0M
2025-02-12 23.75 23.75 22.00 22.95 0.0M
2025-02-11 23.50 23.75 22.85 23.75 0.0M
2025-02-10 24.00 25.10 23.00 23.50 0.0M
2025-02-07 25.75 26.30 23.00 24.30 0.0M
2025-02-06 25.50 25.85 25.50 25.80 0.0M
2025-02-05 24.75 25.20 23.00 24.90 0.0M
2025-02-04 22.10 26.50 22.10 24.70 0.0M
2025-02-03 22.80 23.10 22.50 23.00 0.0M
2025-01-31 23.70 23.70 22.30 22.30 0.0M
2025-01-30 24.50 25.00 22.50 23.70 0.0M
2025-01-29 25.80 25.80 24.75 24.75 0.0M
2025-01-28 26.00 26.00 25.80 25.80 0.0M
2025-01-27 26.10 26.10 26.10 26.10 0.0M
2025-01-24 25.70 26.10 25.70 26.10 0.0M
2025-01-23 25.45 25.75 25.00 25.70 0.0M
2025-01-22 26.60 26.60 24.80 25.45 0.0M
2025-01-20 27.75 28.70 26.60 26.60 0.0M
2025-01-17 28.95 28.95 26.00 27.80 0.0M
2025-01-16 28.70 29.90 26.80 28.90 0.0M
2025-01-15 27.55 28.80 27.55 28.70 0.0M
2025-01-14 28.80 28.80 26.20 27.55 0.0M
2025-01-13 28.80 28.80 28.40 28.80 0.0M
2025-01-10 28.75 28.80 28.75 28.80 0.0M
2025-01-09 29.00 29.00 27.60 28.75 0.0M
2025-01-08 25.20 28.50 25.20 28.50 0.0M
2025-01-07 24.80 25.30 24.80 25.20 0.0M
2025-01-03 25.25 25.25 24.50 24.80 0.0M
2025-01-02 25.10 25.20 24.85 25.00 0.0M