QNB Corp (QNBC)

QNBC
🏛️ Vereinigte Staaten →
35.30
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 35.60 35.60 35.60 35.60 0.1K
10:05 35.26 35.26 35.26 35.30 0.5K
10:10 35.60 35.60 35.26 35.26 0.5K
10:15 35.26 35.60 35.26 35.60 0.3K
10:40 35.26 35.26 35.26 35.26 0.2K
10:50 35.39 35.39 35.39 35.39 0.1K
11:50 35.27 35.27 35.27 35.30 0.2K
12:05 35.27 35.27 35.27 35.30 0.2K
12:20 35.27 35.27 35.27 35.27 0.2K
13:15 35.26 35.26 35.26 35.30 0.3K
13:50 35.27 35.27 35.27 35.30 0.8K
13:55 35.21 35.21 35.21 35.21 0.1K
14:00 35.21 35.21 35.21 35.21 0.1K
14:05 35.20 35.20 35.02 35.20 1.1K
14:15 35.03 35.19 35.03 35.00 0.5K
14:20 35.20 35.20 35.20 35.20 0.1K
14:45 35.02 35.19 35.02 35.00 4.3K
14:50 35.02 35.02 35.02 34.95 0.5K
14:55 34.67 34.67 34.67 34.70 0.6K
15:00 34.81 35.00 34.81 35.01 1.2K
15:05 35.02 35.02 34.91 34.90 1.4K
15:10 35.39 35.39 34.91 34.90 0.6K
15:15 35.01 35.01 35.01 35.01 0.1K
15:20 35.00 35.00 34.81 34.80 0.4K
15:25 35.00 35.00 35.00 35.00 0.2K
15:30 34.81 34.81 34.81 34.81 0.1K
15:35 35.00 35.00 34.81 34.81 0.3K
15:40 35.01 35.01 35.01 35.00 0.6K
15:45 35.39 35.39 35.21 35.21 0.3K
15:55 35.39 35.39 35.20 35.39 0.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 35.30 35.30 35.30 35.30 0.0M
2025-09-30 35.30 35.30 34.80 35.30 0.0M
2025-09-29 35.40 35.50 34.80 35.30 0.0M
2025-09-26 35.90 35.90 35.30 35.40 0.0M
2025-09-25 35.20 36.00 35.20 35.40 0.0M
2025-09-24 35.60 35.60 34.70 35.20 0.0M
2025-09-23 35.30 35.60 35.30 35.60 0.0M
2025-09-18 35.00 35.60 35.00 35.60 0.0M
2025-09-17 35.01 35.61 35.01 35.61 0.0M
2025-09-15 35.01 35.61 35.01 35.61 0.0M
2025-09-12 34.66 35.61 34.66 35.61 0.0M
2025-09-10 35.77 35.77 34.76 35.75 0.0M
2025-09-05 34.62 35.75 34.62 35.59 0.0M
2025-09-04 35.70 35.70 34.58 35.59 0.0M
2025-09-02 35.05 35.60 35.05 35.60 0.0M
2025-08-28 35.05 35.69 35.05 35.69 0.0M
2025-08-27 35.73 35.73 34.90 35.70 0.0M
2025-08-26 35.73 35.73 34.56 35.02 0.0M
2025-08-25 35.02 35.02 34.56 35.02 0.0M
2025-08-22 34.99 35.74 34.97 35.02 0.0M
2025-08-21 34.56 34.99 34.56 34.96 0.0M
2025-08-20 34.99 34.99 34.99 34.99 0.0M
2025-08-19 34.62 34.99 34.62 34.99 0.0M
2025-08-13 34.95 35.00 34.00 34.99 0.0M
2025-08-12 35.00 35.09 34.52 35.09 0.0M
2025-08-08 34.85 35.10 34.25 34.99 0.0M
2025-08-07 34.04 34.75 34.04 34.75 0.0M
2025-08-04 34.15 34.75 34.15 34.75 0.0M
2025-07-31 34.74 34.74 34.74 34.74 0.0M
2025-07-25 34.48 34.70 34.01 34.70 0.0M
2025-07-22 33.86 34.73 33.86 34.73 0.0M
2025-07-18 34.00 34.74 33.86 34.50 0.0M
2025-07-17 34.00 34.50 34.00 34.50 0.0M
2025-07-16 33.51 34.00 33.51 34.00 0.0M
2025-07-14 33.51 34.00 33.51 34.00 0.0M
2025-07-09 33.36 34.00 33.36 34.00 0.0M
2025-07-07 33.04 34.00 33.04 34.00 0.0M
2025-06-30 33.50 33.69 32.16 33.69 0.0M
2025-06-27 33.26 33.75 33.00 33.75 0.0M
2025-06-25 33.74 33.74 33.74 33.74 0.0M
2025-06-24 33.26 33.74 33.00 33.74 0.0M
2025-06-20 33.11 33.79 33.11 33.79 0.0M
2025-06-18 33.11 33.85 33.11 33.85 0.0M
2025-06-16 33.11 33.85 33.11 33.70 0.0M
2025-06-13 33.01 33.95 33.01 33.85 0.0M
2025-06-10 33.26 33.95 33.26 33.95 0.0M
2025-06-04 34.03 34.03 34.03 34.03 0.0M
2025-06-03 33.35 33.35 32.90 32.95 0.0M
2025-06-02 33.30 33.30 33.12 33.30 0.0M
2025-05-30 33.11 34.04 33.11 33.60 0.0M
2025-05-28 34.99 34.99 33.60 33.60 0.0M
2025-05-27 34.36 35.00 34.32 34.60 0.0M
2025-05-23 34.48 35.00 34.24 34.99 0.0M
2025-05-14 35.00 35.00 35.00 35.00 0.0M
2025-05-08 35.15 35.15 35.15 35.15 0.0M
2025-05-06 33.52 34.89 33.52 33.91 0.0M
2025-05-05 34.00 34.89 33.26 33.91 0.0M
2025-05-02 35.13 35.13 33.25 34.00 0.0M
2025-05-01 34.50 35.10 34.00 34.49 0.0M
2025-04-30 35.11 35.11 35.11 35.11 0.0M
2025-04-29 34.26 35.13 34.26 35.11 0.0M
2025-04-28 34.28 35.14 34.27 35.12 0.0M
2025-04-24 34.29 34.48 34.29 34.48 0.0M
2025-04-23 34.25 34.48 34.25 34.48 0.0M
2025-04-22 34.36 34.89 34.35 34.35 0.0M
2025-04-17 34.36 34.90 34.36 34.90 0.0M
2025-04-16 35.00 35.00 35.00 35.00 0.0M
2025-04-15 35.00 35.00 35.00 35.00 0.0M
2025-04-14 35.00 35.00 35.00 35.00 0.0M
2025-04-09 34.12 35.10 34.12 35.00 0.0M
2025-04-08 35.00 35.50 35.00 35.00 0.0M
2025-04-07 35.58 35.58 33.12 35.00 0.0M
2025-04-04 34.50 35.58 33.50 35.58 0.0M
2025-04-03 35.01 35.58 34.90 34.90 0.0M
2025-04-01 35.25 35.25 35.25 35.25 0.0M
2025-03-31 35.20 35.25 35.20 35.25 0.0M
2025-03-28 35.00 35.25 34.70 35.20 0.0M
2025-03-27 34.90 35.39 34.90 35.39 0.0M
2025-03-26 35.34 35.50 35.01 35.21 0.0M
2025-03-25 35.13 35.50 35.00 35.34 0.0M
2025-03-24 35.01 35.49 35.01 35.49 0.0M
2025-03-21 34.95 35.50 34.95 35.50 0.0M
2025-03-20 34.95 35.59 34.95 35.59 0.0M
2025-03-19 34.80 35.59 34.80 35.59 0.0M
2025-03-17 35.00 35.75 35.00 35.75 0.0M
2025-03-13 34.91 35.60 34.91 35.60 0.0M
2025-03-12 35.50 35.60 35.00 35.60 0.0M
2025-03-10 33.12 35.75 33.12 35.60 0.0M
2025-03-05 35.97 35.97 35.97 35.97 0.0M
2025-03-04 34.80 35.98 34.80 35.97 0.0M
2025-02-27 34.50 35.50 34.50 35.50 0.0M
2025-02-26 34.69 35.00 32.52 35.00 0.0M
2025-02-25 34.01 35.00 34.01 34.99 0.0M
2025-02-24 34.00 35.00 34.00 35.00 0.0M
2025-02-21 34.10 35.00 33.50 34.95 0.0M
2025-02-20 34.10 34.10 34.10 34.10 0.0M
2025-02-13 34.10 34.10 34.10 34.10 0.0M
2025-02-12 34.10 34.10 32.52 34.10 0.0M
2025-02-11 33.95 33.99 33.02 33.99 0.0M
2025-02-10 33.01 33.95 33.01 33.94 0.0M
2025-02-06 33.01 33.95 33.01 33.95 0.0M
2025-02-03 33.01 33.95 33.00 33.95 0.0M
2025-01-29 33.01 33.95 32.37 33.95 0.0M
2025-01-28 33.01 33.96 33.01 33.96 0.0M
2025-01-24 33.25 33.96 33.25 33.96 0.0M
2025-01-23 32.41 34.10 32.41 34.10 0.0M
2025-01-08 33.80 34.99 33.71 34.00 0.0M
2025-01-06 34.00 34.18 33.85 34.18 0.0M
2025-01-03 33.92 34.00 33.75 34.00 0.0M
2025-01-02 33.98 34.00 33.92 33.92 0.0M