Qwest Corp ELKS (CTBB)

CTBB
🏛️ Vereinigte Staaten →
20.68
Letzte Aktualisierung: 2025-10-01
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
2023-12-29 10.00 10.09 9.87 9.96 0.1M
2023-12-28 10.06 10.15 9.93 10.02 0.2M
2023-12-27 10.06 10.17 9.96 10.00 0.1M
2023-12-26 9.98 10.30 9.97 10.01 0.1M
2023-12-22 9.98 10.12 9.91 9.95 0.1M
2023-12-21 9.95 10.11 9.93 9.98 0.1M
2023-12-20 9.96 10.03 9.71 9.94 0.3M
2023-12-19 10.03 10.24 9.94 10.04 0.6M
2023-12-18 10.07 10.30 9.95 10.03 0.2M
2023-12-15 10.05 10.20 9.89 10.00 0.2M
2023-12-14 9.98 10.34 9.84 10.02 0.3M
2023-12-13 9.93 10.10 9.78 9.86 0.2M
2023-12-12 9.98 10.10 9.93 9.96 0.1M
2023-12-11 9.99 10.10 9.81 9.95 0.1M
2023-12-08 10.15 10.18 9.92 9.99 0.2M
2023-12-07 10.30 10.48 10.22 10.25 0.1M
2023-12-06 10.49 10.63 10.30 10.33 0.1M
2023-12-05 10.58 10.73 10.30 10.51 0.1M
2023-12-04 10.74 10.94 10.44 10.56 0.1M
2023-12-01 10.60 10.98 10.49 10.82 0.2M
2023-11-30 10.08 10.70 10.08 10.61 0.3M
2023-11-29 10.42 10.45 10.08 10.08 0.1M
2023-11-28 10.45 10.74 10.45 10.63 1.8M
2023-11-27 10.49 10.65 10.45 10.45 0.1M
2023-11-24 10.45 10.64 10.43 10.53 0.0M
2023-11-22 10.41 10.57 10.31 10.47 0.1M
2023-11-21 10.49 10.70 10.24 10.40 0.1M
2023-11-20 10.53 10.77 10.49 10.49 0.1M
2023-11-17 10.45 10.65 10.45 10.52 0.1M
2023-11-16 10.45 10.55 10.35 10.51 0.1M
2023-11-15 10.50 10.65 10.40 10.47 0.1M
2023-11-14 10.39 10.72 10.26 10.46 0.2M
2023-11-13 10.03 10.44 10.03 10.35 0.1M
2023-11-10 10.51 10.59 10.08 10.15 0.2M
2023-11-09 10.51 10.86 10.30 10.51 0.1M
2023-11-08 10.61 10.67 10.38 10.51 0.1M
2023-11-07 10.93 11.27 10.30 10.50 0.1M
2023-11-06 10.67 11.07 10.52 10.91 0.2M
2023-11-03 10.53 10.82 10.37 10.65 0.2M
2023-11-02 10.56 10.69 10.00 10.45 0.5M
2023-11-01 12.19 12.32 9.86 10.51 0.9M
2023-10-31 12.08 12.40 12.05 12.09 0.1M
2023-10-30 12.20 12.39 12.06 12.12 0.0M
2023-10-27 12.08 12.28 11.89 12.17 0.1M
2023-10-26 12.20 12.33 12.07 12.15 0.0M
2023-10-25 12.25 12.69 12.11 12.23 0.1M
2023-10-24 12.12 12.39 12.11 12.36 0.1M
2023-10-23 11.90 12.14 11.90 12.12 0.0M
2023-10-20 12.19 12.26 12.01 12.01 0.0M
2023-10-19 12.06 12.27 12.01 12.12 0.0M
2023-10-18 12.55 12.55 12.14 12.15 0.2M
2023-10-17 12.27 12.61 12.22 12.60 0.1M
2023-10-16 12.28 12.76 12.08 12.34 0.1M
2023-10-13 12.91 13.00 12.33 12.35 0.1M
2023-10-12 12.68 13.05 12.68 12.76 0.1M
2023-10-11 13.10 13.15 12.92 13.07 0.1M
2023-10-10 13.05 13.15 12.95 13.10 0.1M
2023-10-09 13.05 13.20 12.84 13.14 0.1M
2023-10-06 12.88 13.31 12.51 13.11 0.1M
2023-10-05 13.33 13.38 12.76 12.96 0.1M
2023-10-04 13.39 13.65 13.14 13.38 0.1M
2023-10-03 13.38 13.57 13.13 13.46 0.1M
2023-10-02 13.55 13.55 13.18 13.44 0.1M
2023-09-29 13.61 13.88 13.09 13.59 0.2M
2023-09-28 13.25 13.69 13.25 13.52 0.1M
2023-09-27 13.08 13.32 13.00 13.28 0.1M
2023-09-26 13.03 13.15 13.02 13.08 0.4M
2023-09-25 12.61 13.14 12.55 13.07 0.1M
2023-09-22 12.39 12.88 12.39 12.75 0.1M
2023-09-21 12.35 12.52 12.17 12.39 0.1M
2023-09-20 12.64 12.85 12.37 12.49 0.1M
2023-09-19 12.01 12.63 12.01 12.52 0.1M
2023-09-18 11.93 12.18 11.87 11.99 0.5M
2023-09-15 11.84 11.94 11.80 11.90 0.2M
2023-09-14 11.85 11.99 11.80 11.88 0.2M
2023-09-13 11.97 12.03 11.81 11.90 0.1M
2023-09-12 11.90 11.98 11.80 11.92 0.3M
2023-09-11 11.93 11.98 11.75 11.92 0.2M
2023-09-08 11.72 11.98 11.69 11.85 0.4M
2023-09-07 11.95 12.01 11.63 11.85 0.2M
2023-09-06 12.16 12.22 12.00 12.04 0.2M
2023-09-05 12.54 12.55 12.20 12.26 0.2M
2023-09-01 12.59 12.81 12.40 12.52 0.1M
2023-08-31 12.49 12.66 12.38 12.50 0.3M
2023-08-30 12.59 12.81 12.43 12.46 0.2M
2023-08-29 12.93 13.00 12.85 12.90 0.2M
2023-08-28 13.01 13.07 12.85 12.85 0.2M
2023-08-25 13.07 13.18 12.85 13.01 0.2M
2023-08-24 13.43 13.43 13.03 13.22 0.1M
2023-08-23 13.51 13.75 13.34 13.50 0.5M
2023-08-22 14.26 14.30 13.44 13.58 0.1M
2023-08-21 14.48 14.55 14.25 14.49 0.1M
2023-08-18 14.49 14.59 14.25 14.58 0.0M
2023-08-17 14.60 14.77 14.48 14.61 0.1M
2023-08-16 14.82 14.82 14.56 14.75 0.0M
2023-08-15 14.88 14.94 14.70 14.79 0.0M
2023-08-14 14.65 14.94 14.65 14.94 0.0M
2023-08-11 14.70 14.83 14.47 14.78 0.0M
2023-08-10 14.59 14.77 14.51 14.71 0.1M
2023-08-09 14.79 14.82 14.59 14.67 0.1M
2023-08-08 14.73 14.80 14.62 14.67 0.1M
2023-08-07 14.55 14.79 14.55 14.79 0.1M
2023-08-04 14.46 14.64 14.39 14.51 0.1M
2023-08-03 14.44 14.44 14.16 14.44 0.1M
2023-08-02 14.28 14.74 14.10 14.53 0.1M
2023-08-01 14.37 14.60 14.32 14.52 0.0M
2023-07-31 14.26 14.49 14.26 14.48 0.1M
2023-07-28 14.10 14.36 14.08 14.18 0.0M
2023-07-27 14.34 14.37 14.00 14.08 0.1M
2023-07-26 14.01 14.38 14.01 14.30 0.1M
2023-07-25 14.13 14.17 14.00 14.13 0.0M
2023-07-24 14.31 14.31 14.05 14.13 0.0M
2023-07-21 14.11 14.34 14.08 14.31 0.0M
2023-07-20 14.11 14.38 13.98 14.08 0.0M
2023-07-19 13.89 14.40 13.89 14.40 0.1M
2023-07-18 13.74 13.92 13.36 13.78 0.1M
2023-07-17 14.22 14.30 13.69 13.71 0.1M
2023-07-14 14.47 14.49 14.10 14.22 0.0M
2023-07-13 14.40 14.49 14.23 14.44 0.1M
2023-07-12 14.05 14.40 14.05 14.38 0.1M
2023-07-11 13.88 14.04 13.88 14.00 0.1M
2023-07-10 13.84 13.98 13.77 13.90 0.1M
2023-07-07 13.72 14.03 13.72 13.89 0.1M
2023-07-06 13.93 13.95 13.67 13.81 0.1M
2023-07-05 13.85 14.20 13.74 14.05 0.1M
2023-07-03 13.70 14.14 13.65 14.07 0.1M
2023-06-30 13.34 13.94 13.34 13.88 0.4M
2023-06-29 13.18 13.52 13.18 13.34 0.1M
2023-06-28 13.10 13.38 13.10 13.30 0.0M
2023-06-27 13.30 13.57 13.12 13.20 0.0M
2023-06-26 13.17 13.57 13.08 13.34 0.1M
2023-06-23 13.38 13.45 13.30 13.34 0.0M
2023-06-22 13.34 13.70 13.34 13.51 0.0M
2023-06-21 13.64 13.91 13.25 13.57 0.1M
2023-06-20 13.35 13.94 13.35 13.72 0.1M
2023-06-16 14.13 14.24 13.31 13.35 0.3M
2023-06-15 14.10 14.30 14.10 14.18 0.1M
2023-06-14 14.40 14.75 14.01 14.10 0.2M
2023-06-13 13.98 14.66 13.83 14.32 0.1M
2023-06-12 14.15 14.20 13.92 14.06 0.1M
2023-06-09 14.00 14.30 14.00 14.10 0.0M
2023-06-08 14.00 14.27 13.95 14.03 0.0M
2023-06-07 14.10 14.25 13.99 14.14 0.1M
2023-06-06 14.32 14.56 13.91 14.11 0.1M
2023-06-05 14.60 14.96 14.33 14.66 0.1M
2023-06-02 14.48 14.90 14.28 14.72 0.1M
2023-06-01 13.29 14.39 13.10 14.18 0.1M
2023-05-31 12.20 13.54 12.15 13.30 0.2M
2023-05-30 12.65 13.15 12.15 12.30 0.1M
2023-05-26 11.88 13.27 11.88 13.11 0.1M
2023-05-25 13.15 13.15 12.02 12.02 0.1M
2023-05-24 13.35 13.40 12.81 13.26 0.1M
2023-05-23 13.45 13.67 13.15 13.39 0.1M
2023-05-22 13.84 13.93 13.47 13.49 0.1M
2023-05-19 13.59 14.00 13.41 13.68 0.1M
2023-05-18 13.38 13.71 13.38 13.48 0.1M
2023-05-17 13.09 13.60 12.68 13.50 0.1M
2023-05-16 12.62 13.61 12.31 13.12 0.1M
2023-05-15 12.09 13.02 12.00 12.62 0.1M
2023-05-12 12.01 12.28 11.89 12.21 0.1M
2023-05-11 12.00 12.19 11.80 12.14 0.1M
2023-05-10 12.22 12.30 12.04 12.10 0.1M
2023-05-09 12.23 12.37 12.01 12.09 0.1M
2023-05-08 12.42 12.73 12.30 12.38 0.0M
2023-05-05 12.43 13.02 12.41 12.48 0.1M
2023-05-04 12.74 12.79 12.08 12.33 0.2M
2023-05-03 13.16 13.69 12.80 12.82 0.1M
2023-05-02 13.03 13.17 12.87 13.05 0.1M
2023-05-01 13.19 13.37 12.76 13.29 0.1M
2023-04-28 13.26 13.60 13.19 13.32 0.1M
2023-04-27 12.79 13.50 12.79 13.46 0.1M
2023-04-26 13.44 13.52 12.84 13.09 0.1M
2023-04-25 13.54 13.76 13.01 13.36 0.1M
2023-04-24 13.74 14.10 13.65 13.65 0.0M
2023-04-21 13.98 14.15 13.77 13.88 0.1M
2023-04-20 14.02 14.09 13.67 13.81 0.1M
2023-04-19 14.28 14.54 13.75 14.20 0.1M
2023-04-18 14.90 14.97 14.30 14.32 0.1M
2023-04-17 14.80 15.13 14.61 14.90 0.1M
2023-04-14 14.87 15.07 14.51 14.90 0.1M
2023-04-13 14.54 15.00 14.15 14.92 0.0M
2023-04-12 14.25 14.71 14.22 14.53 0.1M
2023-04-11 14.01 14.41 13.84 14.22 0.1M
2023-04-10 14.00 14.66 12.60 14.11 0.1M
2023-04-06 14.20 14.44 14.11 14.23 0.1M
2023-04-05 14.19 14.48 14.06 14.25 0.1M
2023-04-04 14.06 14.33 14.00 14.25 0.1M
2023-04-03 14.25 14.47 14.02 14.25 0.1M
2023-03-31 14.05 14.26 14.04 14.26 0.2M
2023-03-30 14.34 14.74 13.90 14.23 0.1M
2023-03-29 15.02 15.04 14.19 14.57 0.2M
2023-03-28 13.20 15.15 13.00 15.06 0.4M
2023-03-27 11.25 13.47 11.25 13.18 0.4M
2023-03-24 11.93 11.96 10.83 10.90 0.4M
2023-03-23 13.28 13.57 12.00 12.02 0.2M
2023-03-22 12.60 14.13 12.38 13.28 0.2M
2023-03-21 10.20 12.79 10.16 12.64 0.5M
2023-03-20 14.02 14.02 10.12 10.20 0.5M
2023-03-17 15.38 15.38 14.25 14.31 0.2M
2023-03-16 15.60 16.25 15.06 15.66 0.2M
2023-03-15 16.29 16.29 15.90 15.90 0.1M
2023-03-14 16.83 17.21 16.41 16.41 0.1M
2023-03-13 16.65 17.08 16.40 16.78 0.1M
2023-03-10 17.25 17.60 16.95 17.05 0.1M
2023-03-09 17.45 17.45 17.11 17.29 0.1M
2023-03-08 17.52 17.71 17.30 17.45 0.1M
2023-03-07 18.00 18.00 17.52 17.59 0.1M
2023-03-06 18.03 18.25 17.88 18.02 0.1M
2023-03-03 17.00 18.06 17.00 17.88 0.1M
2023-03-02 17.65 17.83 16.77 16.77 0.3M
2023-03-01 18.70 18.70 17.65 17.66 0.1M
2023-02-28 18.70 18.90 18.38 18.84 0.1M
2023-02-27 19.05 19.16 18.55 18.77 0.1M
2023-02-24 19.45 19.60 19.28 19.40 0.0M
2023-02-23 19.42 19.66 19.28 19.60 0.1M
2023-02-22 18.40 19.40 18.40 19.40 0.1M
2023-02-21 19.49 19.58 18.26 18.38 0.2M
2023-02-17 19.37 19.73 19.32 19.62 0.0M
2023-02-16 19.38 19.79 19.25 19.42 0.1M
2023-02-15 19.28 19.56 19.25 19.48 0.0M
2023-02-14 19.42 19.70 19.20 19.34 0.1M
2023-02-13 18.78 19.45 18.78 19.42 0.1M
2023-02-10 19.40 19.40 18.86 18.96 0.1M
2023-02-09 20.21 20.26 19.23 19.40 0.1M
2023-02-08 20.55 20.80 19.66 20.10 0.2M
2023-02-07 21.40 21.60 21.10 21.28 0.1M
2023-02-06 21.68 21.78 21.24 21.49 0.0M
2023-02-03 22.04 22.12 21.74 21.85 0.1M
2023-02-02 21.51 22.35 21.51 22.25 0.2M
2023-02-01 20.50 21.61 20.27 21.49 0.1M
2023-01-31 20.10 20.75 20.03 20.60 0.2M
2023-01-30 19.53 20.23 19.50 20.18 0.1M
2023-01-27 19.51 19.76 19.50 19.56 0.0M
2023-01-26 19.50 19.54 19.25 19.51 0.0M
2023-01-25 19.19 19.57 18.95 19.44 0.1M
2023-01-24 19.59 19.59 19.30 19.30 0.0M
2023-01-23 19.27 19.68 19.25 19.48 0.1M
2023-01-20 19.34 19.34 18.93 19.14 0.0M
2023-01-19 19.17 19.39 18.92 19.27 0.1M
2023-01-18 19.55 19.62 19.01 19.17 0.1M
2023-01-17 19.44 19.66 19.29 19.48 0.1M
2023-01-13 19.29 19.80 19.27 19.48 0.1M
2023-01-12 19.35 19.50 19.20 19.38 0.0M
2023-01-11 19.19 19.34 19.05 19.22 0.1M
2023-01-10 19.01 19.31 19.01 19.19 0.1M
2023-01-09 19.16 19.51 18.80 19.00 0.1M
2023-01-06 18.90 19.34 18.76 19.08 0.1M
2023-01-05 18.30 18.98 18.03 18.89 0.1M
2023-01-04 17.32 18.38 17.25 18.30 0.1M
2023-01-03 17.00 17.32 17.00 17.12 0.1M