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
2024-12-31 17.40 17.56 17.26 17.50 0.4M
2024-12-30 17.48 17.64 17.30 17.46 0.1M
2024-12-27 17.50 17.60 17.27 17.51 0.1M
2024-12-26 17.32 17.62 17.32 17.49 0.1M
2024-12-24 17.50 17.59 17.40 17.50 0.1M
2024-12-23 17.47 17.65 17.32 17.51 0.0M
2024-12-20 17.10 17.55 17.10 17.55 0.0M
2024-12-19 17.25 17.52 17.00 17.28 0.7M
2024-12-18 17.40 17.63 17.17 17.26 0.1M
2024-12-17 17.86 18.02 17.09 17.40 0.1M
2024-12-16 17.87 18.10 17.87 17.94 0.1M
2024-12-13 17.76 18.10 17.76 17.88 0.1M
2024-12-12 17.95 18.12 17.91 17.93 0.1M
2024-12-11 17.93 18.20 17.90 17.99 0.1M
2024-12-10 18.15 18.23 17.89 18.03 0.1M
2024-12-09 18.03 18.30 18.02 18.16 0.1M
2024-12-06 17.98 18.49 17.98 18.18 0.1M
2024-12-05 17.85 18.13 17.81 18.10 0.1M
2024-12-04 18.00 18.05 17.80 17.88 0.1M
2024-12-03 17.90 18.17 17.69 18.02 0.1M
2024-12-02 17.75 18.00 17.69 17.95 0.3M
2024-11-29 17.95 18.30 17.56 17.61 0.2M
2024-11-27 18.10 18.46 18.10 18.25 0.1M
2024-11-26 18.21 18.40 18.06 18.21 0.1M
2024-11-25 18.00 18.40 17.96 18.26 0.1M
2024-11-22 18.14 18.14 17.90 18.02 0.0M
2024-11-21 18.26 18.48 18.11 18.14 0.1M
2024-11-20 18.25 18.29 18.06 18.26 0.0M
2024-11-19 18.33 18.39 18.16 18.29 0.1M
2024-11-18 18.54 18.54 18.30 18.42 0.1M
2024-11-15 18.39 18.59 18.28 18.54 0.0M
2024-11-14 18.44 18.59 18.29 18.46 0.1M
2024-11-13 18.30 18.62 18.21 18.38 0.1M
2024-11-12 18.22 18.30 17.95 18.26 0.1M
2024-11-11 18.41 18.69 17.90 18.21 0.1M
2024-11-08 17.79 18.50 17.70 18.40 0.1M
2024-11-07 17.83 17.85 17.63 17.79 0.1M
2024-11-06 16.89 18.13 16.74 17.89 0.1M
2024-11-05 16.83 17.39 16.30 17.11 0.1M
2024-11-04 16.06 17.19 16.06 16.98 0.1M
2024-11-01 16.15 16.50 15.96 16.13 0.1M
2024-10-31 16.34 16.56 15.88 16.03 0.1M
2024-10-30 16.74 16.95 16.40 16.56 0.0M
2024-10-29 16.99 16.99 16.67 16.70 0.1M
2024-10-28 17.45 17.45 16.50 17.12 0.1M
2024-10-25 17.26 17.46 17.25 17.45 0.0M
2024-10-24 17.50 17.50 17.25 17.25 0.1M
2024-10-23 17.44 17.70 17.31 17.58 0.1M
2024-10-22 17.70 17.84 17.47 17.60 0.1M
2024-10-21 17.36 17.72 17.22 17.59 0.8M
2024-10-18 16.83 16.94 16.81 16.93 0.1M
2024-10-17 16.79 16.87 16.65 16.83 0.1M
2024-10-16 16.50 16.90 16.40 16.83 0.6M
2024-10-15 16.67 16.92 16.33 16.37 0.2M
2024-10-14 16.53 16.70 16.41 16.69 0.1M
2024-10-11 16.49 16.55 16.36 16.53 0.1M
2024-10-10 16.61 16.78 16.43 16.55 0.1M
2024-10-09 15.66 16.80 15.66 16.80 0.1M
2024-10-08 15.50 15.72 15.21 15.66 0.1M
2024-10-07 16.06 16.06 15.46 15.50 0.1M
2024-10-04 16.18 16.18 15.88 16.06 0.0M
2024-10-03 15.35 16.16 15.35 16.11 0.1M
2024-10-02 15.84 16.30 15.20 15.48 0.1M
2024-10-01 16.02 16.25 15.36 16.00 0.2M
2024-09-30 16.37 16.38 16.01 16.01 0.3M
2024-09-27 16.40 16.50 16.30 16.37 0.2M
2024-09-26 16.81 16.85 16.30 16.30 0.1M
2024-09-25 16.81 16.93 16.71 16.83 0.1M
2024-09-24 16.75 16.86 16.72 16.81 0.1M
2024-09-23 16.77 16.89 16.65 16.76 0.1M
2024-09-20 16.77 16.85 16.55 16.72 0.1M
2024-09-19 16.52 16.79 16.49 16.74 0.1M
2024-09-18 16.73 16.73 16.40 16.45 0.2M
2024-09-17 16.48 16.90 16.45 16.57 0.3M
2024-09-16 16.20 16.61 16.13 16.49 0.1M
2024-09-13 16.41 16.73 16.19 16.26 0.1M
2024-09-12 16.15 16.48 16.10 16.40 0.1M
2024-09-11 15.72 16.25 15.63 16.15 0.2M
2024-09-10 15.70 15.80 15.62 15.69 0.1M
2024-09-09 15.66 15.96 15.66 15.70 0.1M
2024-09-06 15.32 15.89 15.15 15.66 0.4M
2024-09-05 13.58 15.72 13.58 15.40 0.8M
2024-09-04 12.78 13.58 12.66 13.51 0.1M
2024-09-03 14.00 14.00 12.42 12.79 0.3M
2024-08-30 14.18 14.23 13.90 14.05 0.2M
2024-08-29 14.40 14.49 14.39 14.48 0.2M
2024-08-28 14.28 14.40 14.26 14.39 0.1M
2024-08-27 14.00 14.34 13.95 14.23 0.5M
2024-08-26 14.25 14.43 14.22 14.37 0.1M
2024-08-23 14.05 14.33 13.90 14.22 0.3M
2024-08-22 13.98 14.23 13.95 14.00 0.3M
2024-08-21 13.84 14.04 13.84 13.97 0.1M
2024-08-20 13.80 13.91 13.70 13.86 0.1M
2024-08-19 13.75 13.85 13.69 13.79 0.1M
2024-08-16 13.75 13.85 13.63 13.74 0.1M
2024-08-15 13.48 13.90 13.36 13.75 0.2M
2024-08-14 12.60 13.74 12.50 13.46 0.4M
2024-08-13 12.21 12.60 12.21 12.60 0.1M
2024-08-12 12.13 12.52 12.08 12.15 0.1M
2024-08-09 12.20 12.37 12.20 12.26 0.1M
2024-08-08 12.53 12.72 12.15 12.31 0.1M
2024-08-07 12.61 12.85 12.43 12.48 0.5M
2024-08-06 11.26 11.98 10.99 11.86 0.5M
2024-08-05 10.60 10.79 10.15 10.55 0.1M
2024-08-02 10.94 11.17 10.75 10.98 0.1M
2024-08-01 10.85 11.16 10.80 11.05 0.3M
2024-07-31 11.10 11.38 10.66 10.72 0.6M
2024-07-30 10.53 11.09 10.53 11.05 0.4M
2024-07-29 10.38 10.58 10.36 10.45 0.1M
2024-07-26 10.15 10.40 10.15 10.38 0.0M
2024-07-25 10.13 10.40 10.11 10.11 0.1M
2024-07-24 10.40 10.44 10.10 10.15 0.1M
2024-07-23 10.00 10.15 10.00 10.00 0.0M
2024-07-22 9.99 10.19 9.94 9.98 0.0M
2024-07-19 9.97 10.07 9.97 10.00 0.0M
2024-07-18 10.00 10.18 9.98 9.98 0.0M
2024-07-17 10.28 10.28 9.98 9.99 0.1M
2024-07-16 10.02 10.28 10.02 10.28 0.1M
2024-07-15 10.00 10.18 10.00 10.10 0.0M
2024-07-12 9.96 10.10 9.96 10.02 0.0M
2024-07-11 9.75 10.00 9.75 9.96 0.1M
2024-07-10 9.99 10.05 9.12 9.72 0.2M
2024-07-09 10.11 10.11 9.85 9.85 0.1M
2024-07-08 9.90 10.10 9.90 9.99 0.1M
2024-07-05 10.10 10.18 9.88 9.90 0.1M
2024-07-03 10.00 10.25 10.00 10.14 0.0M
2024-07-02 10.12 10.13 10.00 10.01 0.0M
2024-07-01 10.06 10.21 9.96 10.11 0.1M
2024-06-28 10.00 10.14 9.88 10.08 0.1M
2024-06-27 9.97 10.05 9.95 9.98 0.0M
2024-06-26 10.05 10.13 9.86 9.92 0.1M
2024-06-25 10.14 10.18 10.08 10.12 0.0M
2024-06-24 10.12 10.27 10.12 10.13 0.0M
2024-06-21 10.20 10.30 10.10 10.14 0.1M
2024-06-20 10.26 10.30 10.16 10.20 0.1M
2024-06-18 10.27 10.39 10.25 10.26 0.0M
2024-06-17 10.23 10.35 10.12 10.25 0.1M
2024-06-14 10.47 10.47 10.24 10.29 0.0M
2024-06-13 10.45 10.49 10.37 10.44 0.0M
2024-06-12 10.50 10.63 10.44 10.45 0.1M
2024-06-11 10.50 10.50 10.33 10.46 0.1M
2024-06-10 10.28 10.57 10.26 10.57 0.1M
2024-06-07 10.36 10.41 10.22 10.40 0.0M
2024-06-06 10.49 10.55 10.36 10.41 0.1M
2024-06-05 10.55 10.63 10.40 10.52 0.2M
2024-06-04 10.40 10.55 10.35 10.55 0.1M
2024-06-03 10.26 10.47 10.16 10.38 0.2M
2024-05-31 9.75 10.36 9.75 10.36 0.3M
2024-05-30 10.13 10.13 9.97 10.02 0.0M
2024-05-29 9.95 10.07 9.90 10.00 0.1M
2024-05-28 9.80 9.98 9.80 9.95 0.1M
2024-05-24 9.84 9.90 9.80 9.80 0.0M
2024-05-23 9.93 9.99 9.75 9.79 0.1M
2024-05-22 9.95 10.06 9.90 9.96 0.0M
2024-05-21 10.02 10.14 9.92 9.94 0.1M
2024-05-20 10.03 10.10 9.99 10.02 0.0M
2024-05-17 10.00 10.03 9.94 10.03 0.0M
2024-05-16 9.99 10.01 9.91 9.97 0.0M
2024-05-15 9.83 10.00 9.83 9.99 0.0M
2024-05-14 9.85 10.00 9.80 9.80 0.0M
2024-05-13 9.81 10.00 9.81 9.84 0.0M
2024-05-10 9.73 9.89 9.70 9.81 0.0M
2024-05-09 9.77 9.87 9.68 9.74 0.0M
2024-05-08 9.91 10.00 9.77 9.77 0.1M
2024-05-07 10.06 10.11 9.90 9.93 0.0M
2024-05-06 10.00 10.10 9.92 10.08 0.1M
2024-05-03 9.89 10.04 9.88 9.98 0.1M
2024-05-02 9.80 9.87 9.79 9.83 0.0M
2024-05-01 9.82 9.87 9.75 9.78 0.1M
2024-04-30 9.81 9.81 9.62 9.72 0.1M
2024-04-29 9.80 9.87 9.60 9.81 0.0M
2024-04-26 9.72 9.90 9.72 9.74 0.1M
2024-04-25 9.81 9.86 9.79 9.83 0.0M
2024-04-24 9.95 9.98 9.88 9.90 0.0M
2024-04-23 9.73 9.98 9.73 9.94 0.0M
2024-04-22 9.85 10.00 9.78 9.81 0.1M
2024-04-19 9.91 9.97 9.80 9.88 0.1M
2024-04-18 9.95 9.99 9.87 9.90 0.1M
2024-04-17 9.92 10.06 9.92 9.92 0.0M
2024-04-16 9.87 10.04 9.81 9.92 0.0M
2024-04-15 10.00 10.04 9.86 9.90 0.1M
2024-04-12 10.08 10.10 10.00 10.05 0.0M
2024-04-11 10.15 10.19 10.02 10.14 0.1M
2024-04-10 9.85 10.20 9.84 10.15 0.1M
2024-04-09 10.00 10.10 9.96 9.99 0.1M
2024-04-08 10.02 10.10 10.02 10.03 0.0M
2024-04-05 9.92 10.15 9.92 10.05 0.0M
2024-04-04 10.07 10.20 10.07 10.14 0.1M
2024-04-03 10.08 10.15 10.03 10.07 0.2M
2024-04-02 10.14 10.14 9.99 10.07 0.2M
2024-04-01 9.82 10.25 9.80 10.19 0.1M
2024-03-28 10.09 10.24 9.51 9.75 0.3M
2024-03-27 10.00 10.15 9.92 10.11 0.1M
2024-03-26 10.00 10.05 9.92 10.00 0.1M
2024-03-25 10.05 10.16 10.02 10.05 0.0M
2024-03-22 10.17 10.22 10.09 10.09 0.1M
2024-03-21 10.15 10.25 10.12 10.20 0.1M
2024-03-20 10.26 10.28 10.10 10.14 0.1M
2024-03-19 10.24 10.39 10.24 10.28 0.1M
2024-03-18 10.16 10.30 10.13 10.24 0.0M
2024-03-15 10.01 10.13 10.01 10.08 0.0M
2024-03-14 10.23 10.24 10.03 10.09 0.1M
2024-03-13 10.25 10.26 10.15 10.19 0.1M
2024-03-12 10.40 10.42 10.11 10.18 0.1M
2024-03-11 10.41 10.58 10.36 10.42 0.1M
2024-03-08 10.57 10.66 10.40 10.41 0.1M
2024-03-07 10.49 10.57 10.49 10.53 0.1M
2024-03-06 10.40 10.56 10.40 10.43 0.1M
2024-03-05 10.25 10.47 10.25 10.40 0.1M
2024-03-04 10.47 10.50 10.21 10.22 0.1M
2024-03-01 10.12 10.49 10.02 10.47 0.1M
2024-02-29 10.11 10.40 10.00 10.38 0.2M
2024-02-28 9.96 10.23 9.41 10.20 0.1M
2024-02-27 10.11 10.28 10.05 10.24 0.1M
2024-02-26 9.99 10.19 9.96 10.14 0.2M
2024-02-23 10.00 10.13 9.90 9.99 0.1M
2024-02-22 10.01 10.18 9.99 10.00 0.2M
2024-02-21 9.92 10.14 9.90 10.01 0.1M
2024-02-20 9.80 10.08 9.78 9.92 0.1M
2024-02-16 9.90 9.98 9.78 9.80 0.0M
2024-02-15 9.75 10.00 9.75 9.95 0.1M
2024-02-14 9.72 9.89 9.72 9.77 0.0M
2024-02-13 9.84 9.97 9.55 9.75 0.1M
2024-02-12 9.81 10.19 9.81 9.98 0.2M
2024-02-09 9.55 9.85 9.50 9.79 0.1M
2024-02-08 9.43 9.68 9.43 9.58 0.1M
2024-02-07 9.25 9.42 9.17 9.40 0.2M
2024-02-06 9.30 9.34 8.99 9.01 0.1M
2024-02-05 9.26 9.35 9.10 9.20 0.1M
2024-02-02 9.52 9.60 9.31 9.31 0.1M
2024-02-01 9.32 9.71 9.32 9.51 0.1M
2024-01-31 9.36 9.49 9.30 9.30 0.1M
2024-01-30 9.45 9.60 9.33 9.36 0.1M
2024-01-29 9.50 9.67 9.37 9.46 0.1M
2024-01-26 9.25 9.64 9.25 9.53 0.1M
2024-01-25 8.69 9.50 8.69 9.23 0.2M
2024-01-24 8.72 8.90 8.65 8.67 0.1M
2024-01-23 8.65 8.80 8.52 8.73 0.2M
2024-01-22 9.10 9.16 8.69 8.80 0.1M
2024-01-19 9.30 9.30 9.00 9.18 0.1M
2024-01-18 9.44 9.44 9.22 9.30 0.1M
2024-01-17 9.23 9.47 9.23 9.44 0.1M
2024-01-16 9.45 9.52 9.34 9.44 0.1M
2024-01-12 9.50 9.58 9.44 9.50 0.1M
2024-01-11 9.64 9.65 9.45 9.50 0.2M
2024-01-10 9.74 9.80 9.51 9.65 0.1M
2024-01-09 9.80 9.85 9.47 9.74 0.2M
2024-01-08 10.38 10.41 7.33 9.77 0.6M
2024-01-05 10.37 10.65 10.27 10.35 0.1M
2024-01-04 10.26 10.50 10.26 10.42 0.1M
2024-01-03 10.37 10.50 10.15 10.29 0.1M
2024-01-02 9.88 10.67 9.88 10.41 0.1M