Quant (QNT) Kursverlauf 2024
In 2024, Quant opened at $137.70 and closed the year at $106.50, a change of −22.66%. The highest price was $171.70 and the lowest $50.00.
| Datum | Eröffnung | Hoch | Tief | Schluss | Änderung |
|---|---|---|---|---|---|
| Dec 31, 2024 | $107.30 | $111.00 | $103.90 | $106.50 | 0.75% |
| Dec 30, 2024 | $113.80 | $117.70 | $105.60 | $107.40 | 5.62% |
| Dec 29, 2024 | $117.30 | $119.00 | $111.80 | $113.80 | 2.98% |
| Dec 28, 2024 | $115.80 | $117.90 | $110.30 | $117.30 | 1.30% |
| Dec 27, 2024 | $111.70 | $119.30 | $110.60 | $115.70 | 3.58% |
| Dec 26, 2024 | $119.10 | $120.00 | $110.10 | $111.70 | 6.21% |
| Dec 25, 2024 | $121.00 | $124.20 | $117.50 | $119.20 | 1.49% |
| Dec 24, 2024 | $116.90 | $122.50 | $115.00 | $121.00 | 3.51% |
| Dec 23, 2024 | $104.80 | $117.50 | $102.10 | $116.90 | 11.55% |
| Dec 22, 2024 | $107.50 | $110.10 | $102.20 | $104.90 | 2.42% |
| Dec 21, 2024 | $111.70 | $120.50 | $105.90 | $107.40 | 3.85% |
| Dec 20, 2024 | $109.30 | $112.90 | $94.80 | $111.70 | 2.20% |
| Dec 19, 2024 | $114.50 | $121.10 | $105.10 | $109.20 | 4.63% |
| Dec 18, 2024 | $127.80 | $128.60 | $112.50 | $114.50 | 10.41% |
| Dec 17, 2024 | $133.20 | $135.40 | $127.00 | $127.50 | 4.28% |
| Dec 16, 2024 | $140.60 | $142.50 | $132.00 | $133.10 | 5.33% |
| Dec 15, 2024 | $138.90 | $142.10 | $133.10 | $140.40 | 1.08% |
| Dec 14, 2024 | $142.70 | $144.40 | $134.40 | $138.90 | 2.66% |
| Dec 13, 2024 | $140.00 | $143.60 | $137.10 | $142.60 | 1.86% |
| Dec 12, 2024 | $142.80 | $147.00 | $136.70 | $140.00 | 1.96% |
| Dec 11, 2024 | $138.40 | $153.30 | $130.60 | $142.80 | 3.18% |
| Dec 10, 2024 | $137.00 | $147.30 | $125.30 | $138.30 | 0.95% |
| Dec 9, 2024 | $160.70 | $162.50 | $119.10 | $137.20 | 14.62% |
| Dec 8, 2024 | $165.80 | $170.00 | $159.40 | $160.70 | 3.08% |
| Dec 7, 2024 | $160.60 | $171.70 | $150.90 | $165.90 | 3.30% |
| Dec 6, 2024 | $139.90 | $162.50 | $137.80 | $160.60 | 14.80% |
| Dec 5, 2024 | $148.90 | $149.70 | $135.90 | $139.80 | 6.11% |
| Dec 4, 2024 | $142.30 | $163.90 | $140.70 | $148.80 | 4.57% |
| Dec 3, 2024 | $129.10 | $149.30 | $125.80 | $142.30 | 10.22% |
| Dec 2, 2024 | $110.60 | $138.80 | $108.00 | $129.10 | 16.73% |
| Dec 1, 2024 | $99.20 | $111.10 | $96.20 | $110.60 | 11.49% |
| Nov 30, 2024 | $98.00 | $101.40 | $94.20 | $99.20 | 1.22% |
| Nov 29, 2024 | $94.30 | $99.10 | $91.90 | $98.00 | 3.92% |
| Nov 28, 2024 | $96.10 | $96.10 | $90.70 | $94.40 | 1.77% |
| Nov 27, 2024 | $93.80 | $96.70 | $91.50 | $96.20 | 2.56% |
| Nov 26, 2024 | $96.00 | $102.00 | $90.60 | $93.90 | 2.19% |
| Nov 25, 2024 | $98.10 | $103.30 | $93.80 | $96.00 | 2.14% |
| Nov 24, 2024 | $99.30 | $104.30 | $92.00 | $98.20 | 1.11% |
| Nov 23, 2024 | $92.10 | $108.60 | $91.70 | $99.40 | 7.93% |
| Nov 22, 2024 | $86.50 | $94.50 | $82.70 | $92.10 | 6.47% |
| Nov 21, 2024 | $87.90 | $90.10 | $84.70 | $86.50 | 1.59% |
| Nov 20, 2024 | $92.00 | $92.60 | $83.90 | $87.90 | 4.46% |
| Nov 19, 2024 | $87.40 | $97.60 | $86.60 | $91.90 | 5.15% |
| Nov 18, 2024 | $79.70 | $93.70 | $79.30 | $87.40 | 9.66% |
| Nov 17, 2024 | $87.60 | $87.60 | $77.50 | $79.60 | 9.13% |
| Nov 16, 2024 | $66.10 | $95.40 | $65.00 | $87.50 | 32.38% |
| Nov 15, 2024 | $61.50 | $66.50 | $60.10 | $66.00 | 7.32% |
| Nov 14, 2024 | $62.10 | $64.30 | $59.60 | $61.40 | 1.13% |
| Nov 13, 2024 | $62.90 | $64.10 | $58.70 | $62.00 | 1.43% |
| Nov 12, 2024 | $70.40 | $70.50 | $61.10 | $62.90 | 10.65% |
| Nov 11, 2024 | $67.50 | $70.60 | $65.40 | $70.30 | 4.15% |
| Nov 10, 2024 | $63.70 | $70.00 | $62.90 | $67.40 | 5.81% |
| Nov 9, 2024 | $61.50 | $63.90 | $60.80 | $63.70 | 3.58% |
| Nov 8, 2024 | $62.30 | $62.70 | $58.70 | $61.50 | 1.28% |
| Nov 7, 2024 | $61.80 | $63.60 | $61.00 | $62.10 | 0.49% |
| Nov 6, 2024 | $57.00 | $62.40 | $56.80 | $61.90 | 8.60% |
| Nov 5, 2024 | $56.20 | $57.90 | $56.10 | $56.90 | 1.25% |
| Nov 4, 2024 | $56.20 | $57.50 | $55.10 | $56.20 | 0.00% |
| Nov 3, 2024 | $57.60 | $57.80 | $54.40 | $56.10 | 2.60% |
| Nov 2, 2024 | $58.20 | $59.10 | $56.10 | $57.50 | 1.20% |
| Nov 1, 2024 | $59.10 | $59.80 | $57.20 | $58.20 | 1.52% |
| Oct 31, 2024 | $61.30 | $61.60 | $58.70 | $59.10 | 3.59% |
| Oct 30, 2024 | $62.20 | $63.00 | $60.90 | $61.30 | 1.45% |
| Oct 29, 2024 | $61.20 | $63.30 | $60.90 | $62.20 | 1.63% |
| Oct 28, 2024 | $61.60 | $62.90 | $59.90 | $61.20 | 0.65% |
| Oct 27, 2024 | $61.70 | $62.20 | $60.90 | $61.50 | 0.32% |
| Oct 26, 2024 | $58.90 | $61.70 | $58.50 | $61.70 | 4.75% |
| Oct 25, 2024 | $63.80 | $64.20 | $58.00 | $58.90 | 7.68% |
| Oct 24, 2024 | $63.10 | $64.50 | $62.30 | $63.80 | 1.11% |
| Oct 23, 2024 | $64.90 | $65.40 | $61.70 | $63.10 | 2.77% |
| Oct 22, 2024 | $65.30 | $66.30 | $64.50 | $64.90 | 0.61% |
| Oct 21, 2024 | $67.30 | $68.10 | $64.80 | $65.20 | 3.12% |
| Oct 20, 2024 | $65.70 | $67.30 | $64.40 | $67.20 | 2.28% |
| Oct 19, 2024 | $66.40 | $66.90 | $64.80 | $65.70 | 1.05% |
| Oct 18, 2024 | $64.60 | $66.40 | $64.20 | $66.40 | 2.79% |
| Oct 17, 2024 | $66.10 | $66.50 | $64.20 | $64.50 | 2.42% |
| Oct 16, 2024 | $67.20 | $67.30 | $66.00 | $66.10 | 1.64% |
| Oct 15, 2024 | $68.10 | $68.80 | $65.70 | $67.20 | 1.32% |
| Oct 14, 2024 | $64.90 | $68.40 | $64.50 | $68.10 | 4.93% |
| Oct 13, 2024 | $66.60 | $66.90 | $64.10 | $64.80 | 2.70% |
| Oct 12, 2024 | $66.70 | $67.90 | $66.20 | $66.50 | 0.30% |
| Oct 11, 2024 | $66.10 | $67.90 | $65.50 | $66.60 | 0.76% |
| Oct 10, 2024 | $65.80 | $67.30 | $64.40 | $66.00 | 0.30% |
| Oct 9, 2024 | $66.70 | $67.40 | $64.50 | $65.80 | 1.35% |
| Oct 8, 2024 | $67.40 | $68.50 | $65.80 | $66.60 | 1.19% |
| Oct 7, 2024 | $69.70 | $71.10 | $67.10 | $67.40 | 3.30% |
| Oct 6, 2024 | $68.70 | $70.00 | $68.00 | $69.70 | 1.46% |
| Oct 5, 2024 | $70.50 | $72.50 | $68.20 | $68.70 | 2.55% |
| Oct 4, 2024 | $68.10 | $70.60 | $67.30 | $70.40 | 3.38% |
| Oct 3, 2024 | $67.10 | $69.60 | $66.70 | $68.10 | 1.49% |
| Oct 2, 2024 | $68.50 | $70.50 | $66.40 | $67.10 | 2.04% |
| Oct 1, 2024 | $73.10 | $74.70 | $67.80 | $68.60 | 6.16% |
| Sep 30, 2024 | $76.00 | $76.30 | $72.20 | $73.00 | 3.95% |
| Sep 29, 2024 | $77.20 | $78.00 | $74.80 | $76.10 | 1.42% |
| Sep 28, 2024 | $78.50 | $79.60 | $76.10 | $77.20 | 1.66% |
| Sep 27, 2024 | $79.20 | $80.90 | $77.10 | $78.50 | 0.88% |
| Sep 26, 2024 | $78.10 | $80.80 | $77.10 | $79.30 | 1.54% |
| Sep 25, 2024 | $77.70 | $80.30 | $76.80 | $78.00 | 0.39% |
| Sep 24, 2024 | $78.20 | $78.90 | $76.10 | $77.60 | 0.77% |
| Sep 23, 2024 | $73.90 | $79.20 | $72.50 | $78.10 | 5.68% |
| Sep 22, 2024 | $75.00 | $75.20 | $72.40 | $73.80 | 1.60% |
| Sep 21, 2024 | $76.90 | $77.50 | $73.90 | $75.00 | 2.47% |
| Sep 20, 2024 | $73.90 | $77.30 | $73.30 | $76.90 | 4.06% |
| Sep 19, 2024 | $73.20 | $75.60 | $71.90 | $73.90 | 0.96% |
| Sep 18, 2024 | $69.60 | $73.90 | $68.90 | $73.20 | 5.17% |
| Sep 17, 2024 | $70.50 | $71.90 | $69.30 | $69.60 | 1.28% |
| Sep 16, 2024 | $72.90 | $73.50 | $69.50 | $70.60 | 3.16% |
| Sep 15, 2024 | $74.30 | $75.90 | $72.10 | $72.90 | 1.88% |
| Sep 14, 2024 | $76.50 | $76.60 | $73.80 | $74.30 | 2.88% |
| Sep 13, 2024 | $77.70 | $78.00 | $75.40 | $76.40 | 1.67% |
| Sep 12, 2024 | $70.70 | $77.70 | $70.10 | $77.70 | 9.90% |
| Sep 11, 2024 | $72.80 | $72.80 | $70.60 | $70.70 | 2.88% |
| Sep 10, 2024 | $73.40 | $75.00 | $72.30 | $72.70 | 0.95% |
| Sep 9, 2024 | $69.10 | $74.00 | $69.10 | $73.40 | 6.22% |
| Sep 8, 2024 | $60.20 | $69.80 | $60.10 | $69.10 | 14.78% |
| Sep 7, 2024 | $57.40 | $60.20 | $56.80 | $60.20 | 4.88% |
| Sep 6, 2024 | $60.20 | $61.30 | $55.90 | $57.40 | 4.65% |
| Sep 5, 2024 | $62.30 | $62.60 | $59.70 | $60.20 | 3.37% |
| Sep 4, 2024 | $60.20 | $62.80 | $58.10 | $62.40 | 3.65% |
| Sep 3, 2024 | $62.40 | $64.00 | $60.20 | $60.20 | 3.53% |
| Sep 2, 2024 | $60.60 | $62.70 | $59.90 | $62.40 | 2.97% |
| Sep 1, 2024 | $62.50 | $62.70 | $60.00 | $60.60 | 3.04% |
| Aug 31, 2024 | $64.00 | $64.60 | $62.40 | $62.50 | 2.34% |
| Aug 30, 2024 | $64.50 | $65.80 | $62.20 | $64.00 | 0.78% |
| Aug 29, 2024 | $63.60 | $66.70 | $63.50 | $64.60 | 1.57% |
| Aug 28, 2024 | $63.60 | $66.50 | $62.10 | $63.70 | 0.16% |
| Aug 27, 2024 | $65.90 | $67.10 | $62.30 | $63.60 | 3.49% |
| Aug 26, 2024 | $68.90 | $69.70 | $65.50 | $66.00 | 4.21% |
| Aug 25, 2024 | $71.40 | $71.60 | $68.10 | $68.80 | 3.64% |
| Aug 24, 2024 | $70.80 | $72.20 | $69.80 | $71.50 | 0.99% |
| Aug 23, 2024 | $67.70 | $71.20 | $67.50 | $70.80 | 4.58% |
| Aug 22, 2024 | $64.40 | $67.70 | $63.90 | $67.60 | 4.97% |
| Aug 21, 2024 | $63.60 | $65.30 | $62.60 | $64.40 | 1.26% |
| Aug 20, 2024 | $61.80 | $64.20 | $61.70 | $63.60 | 2.91% |
| Aug 19, 2024 | $62.50 | $62.50 | $60.70 | $61.80 | 1.12% |
| Aug 18, 2024 | $63.40 | $63.50 | $61.90 | $62.50 | 1.42% |
| Aug 17, 2024 | $62.90 | $63.40 | $62.00 | $63.30 | 0.64% |
| Aug 16, 2024 | $62.20 | $63.80 | $60.80 | $62.90 | 1.13% |
| Aug 15, 2024 | $63.30 | $64.70 | $61.40 | $62.10 | 1.90% |
| Aug 14, 2024 | $64.80 | $65.80 | $62.90 | $63.20 | 2.47% |
| Aug 13, 2024 | $65.90 | $66.20 | $63.70 | $64.80 | 1.67% |
| Aug 12, 2024 | $65.00 | $67.40 | $64.00 | $66.00 | 1.54% |
| Aug 11, 2024 | $67.30 | $69.30 | $64.80 | $64.90 | 3.57% |
| Aug 10, 2024 | $66.00 | $68.00 | $64.80 | $67.30 | 1.97% |
| Aug 9, 2024 | $64.30 | $67.00 | $63.00 | $66.00 | 2.64% |
| Aug 8, 2024 | $59.10 | $64.80 | $58.30 | $64.30 | 8.80% |
| Aug 7, 2024 | $61.50 | $64.00 | $57.90 | $59.00 | 4.07% |
| Aug 6, 2024 | $58.50 | $62.60 | $58.50 | $61.50 | 5.13% |
| Aug 5, 2024 | $60.00 | $60.80 | $50.00 | $58.40 | 2.67% |
| Aug 4, 2024 | $64.40 | $65.10 | $59.50 | $60.00 | 6.83% |
| Aug 3, 2024 | $66.30 | $67.30 | $62.80 | $64.40 | 2.87% |
| Aug 2, 2024 | $69.30 | $69.40 | $63.50 | $66.20 | 4.47% |
| Aug 1, 2024 | $68.90 | $70.30 | $65.30 | $69.20 | 0.44% |
| Jul 31, 2024 | $68.80 | $70.10 | $68.20 | $68.90 | 0.15% |
| Jul 30, 2024 | $71.70 | $72.50 | $68.30 | $68.80 | 4.04% |
| Jul 29, 2024 | $71.60 | $73.50 | $71.40 | $71.70 | 0.14% |
| Jul 28, 2024 | $73.10 | $73.40 | $71.00 | $71.60 | 2.05% |
| Jul 27, 2024 | $73.10 | $74.00 | $71.80 | $73.10 | 0.00% |
| Jul 26, 2024 | $72.00 | $74.50 | $71.90 | $73.20 | 1.67% |
| Jul 25, 2024 | $71.20 | $72.80 | $69.10 | $71.90 | 0.98% |
| Jul 24, 2024 | $72.90 | $74.00 | $70.80 | $71.20 | 2.33% |
| Jul 23, 2024 | $73.60 | $74.70 | $71.10 | $72.80 | 1.09% |
| Jul 22, 2024 | $76.10 | $76.50 | $73.10 | $73.50 | 3.42% |
| Jul 21, 2024 | $75.60 | $76.90 | $72.00 | $76.10 | 0.66% |
| Jul 20, 2024 | $76.60 | $76.90 | $74.30 | $75.60 | 1.31% |
| Jul 19, 2024 | $75.80 | $77.10 | $73.00 | $76.60 | 1.06% |
| Jul 18, 2024 | $76.80 | $78.30 | $74.10 | $75.80 | 1.30% |
| Jul 17, 2024 | $79.30 | $80.80 | $76.60 | $76.80 | 3.15% |
| Jul 16, 2024 | $78.30 | $81.00 | $76.10 | $79.30 | 1.28% |
| Jul 15, 2024 | $74.10 | $78.60 | $73.80 | $78.30 | 5.67% |
| Jul 14, 2024 | $71.50 | $74.60 | $70.80 | $74.10 | 3.64% |
| Jul 13, 2024 | $70.80 | $72.40 | $70.50 | $71.50 | 0.99% |
| Jul 12, 2024 | $68.70 | $72.00 | $68.40 | $70.80 | 3.06% |
| Jul 11, 2024 | $70.00 | $71.60 | $68.20 | $68.60 | 2.00% |
| Jul 10, 2024 | $71.80 | $72.60 | $69.50 | $70.00 | 2.51% |
| Jul 9, 2024 | $71.00 | $73.30 | $70.70 | $71.90 | 1.27% |
| Jul 8, 2024 | $69.20 | $72.50 | $66.80 | $71.10 | 2.75% |
| Jul 7, 2024 | $74.70 | $74.70 | $69.00 | $69.10 | 7.50% |
| Jul 6, 2024 | $74.00 | $75.60 | $72.60 | $74.70 | 0.95% |
| Jul 5, 2024 | $71.90 | $76.50 | $63.80 | $74.00 | 2.92% |
| Jul 4, 2024 | $76.40 | $77.10 | $69.80 | $71.90 | 5.89% |
| Jul 3, 2024 | $80.30 | $80.50 | $75.40 | $76.50 | 4.73% |
| Jul 2, 2024 | $80.20 | $81.60 | $79.40 | $80.30 | 0.12% |
| Jul 1, 2024 | $77.40 | $80.80 | $77.10 | $80.20 | 3.62% |
| Jun 30, 2024 | $75.80 | $77.30 | $74.40 | $77.30 | 1.98% |
| Jun 29, 2024 | $76.50 | $79.50 | $75.30 | $75.70 | 1.05% |
| Jun 28, 2024 | $73.00 | $76.70 | $69.90 | $76.60 | 4.93% |
| Jun 27, 2024 | $75.80 | $77.00 | $72.80 | $73.00 | 3.69% |
| Jun 26, 2024 | $76.50 | $77.90 | $74.90 | $75.70 | 1.05% |
| Jun 25, 2024 | $74.50 | $76.80 | $73.90 | $76.60 | 2.82% |
| Jun 24, 2024 | $74.00 | $75.40 | $72.10 | $74.50 | 0.68% |
| Jun 23, 2024 | $75.20 | $77.30 | $73.60 | $74.00 | 1.60% |
| Jun 22, 2024 | $76.50 | $76.60 | $74.70 | $75.30 | 1.57% |
| Jun 21, 2024 | $78.10 | $79.00 | $75.00 | $76.40 | 2.18% |
| Jun 20, 2024 | $79.00 | $80.20 | $77.30 | $78.20 | 1.01% |
| Jun 19, 2024 | $76.60 | $79.80 | $76.20 | $79.00 | 3.13% |
| Jun 18, 2024 | $79.80 | $80.10 | $72.00 | $76.60 | 4.01% |
| Jun 17, 2024 | $83.00 | $83.40 | $77.10 | $79.80 | 3.86% |
| Jun 16, 2024 | $82.40 | $83.70 | $82.00 | $82.90 | 0.61% |
| Jun 15, 2024 | $81.40 | $83.70 | $81.30 | $82.30 | 1.11% |
| Jun 14, 2024 | $83.10 | $83.50 | $78.90 | $81.40 | 2.05% |
| Jun 13, 2024 | $87.40 | $88.20 | $82.50 | $83.10 | 4.92% |
| Jun 12, 2024 | $84.60 | $88.50 | $83.30 | $87.50 | 3.43% |
| Jun 11, 2024 | $87.70 | $87.90 | $81.70 | $84.60 | 3.53% |
| Jun 10, 2024 | $87.70 | $90.60 | $87.10 | $87.70 | 0.00% |
| Jun 9, 2024 | $83.40 | $88.10 | $82.90 | $87.70 | 5.16% |
| Jun 8, 2024 | $86.20 | $86.60 | $81.90 | $83.30 | 3.36% |
| Jun 7, 2024 | $89.80 | $91.10 | $77.60 | $86.20 | 4.01% |
| Jun 6, 2024 | $90.50 | $91.10 | $88.40 | $89.70 | 0.88% |
| Jun 5, 2024 | $91.20 | $91.80 | $89.00 | $90.50 | 0.77% |
| Jun 4, 2024 | $90.50 | $91.80 | $89.90 | $91.20 | 0.77% |
| Jun 3, 2024 | $91.50 | $92.70 | $90.40 | $90.60 | 0.98% |
| Jun 2, 2024 | $90.90 | $92.90 | $90.60 | $91.50 | 0.66% |
| Jun 1, 2024 | $90.60 | $91.30 | $89.80 | $90.90 | 0.33% |
| May 31, 2024 | $90.60 | $92.00 | $89.20 | $90.60 | 0.00% |
| May 30, 2024 | $92.10 | $92.60 | $89.10 | $90.60 | 1.63% |
| May 29, 2024 | $91.90 | $93.60 | $90.60 | $92.10 | 0.22% |
| May 28, 2024 | $92.60 | $92.70 | $89.60 | $91.90 | 0.76% |
| May 27, 2024 | $92.20 | $94.60 | $91.80 | $92.60 | 0.43% |
| May 26, 2024 | $94.00 | $94.10 | $91.30 | $92.20 | 1.91% |
| May 25, 2024 | $94.20 | $95.80 | $93.20 | $94.00 | 0.21% |
| May 24, 2024 | $94.30 | $95.40 | $92.10 | $94.20 | 0.11% |
| May 23, 2024 | $96.30 | $97.80 | $91.10 | $94.40 | 1.97% |
| May 22, 2024 | $97.80 | $99.60 | $95.60 | $96.30 | 1.53% |
| May 21, 2024 | $101.30 | $103.80 | $97.00 | $97.80 | 3.46% |
| May 20, 2024 | $94.60 | $101.70 | $93.60 | $101.30 | 7.08% |
| May 19, 2024 | $98.20 | $98.40 | $94.20 | $94.60 | 3.67% |
| May 18, 2024 | $97.90 | $100.90 | $97.10 | $98.10 | 0.20% |
| May 17, 2024 | $94.80 | $98.60 | $93.40 | $98.00 | 3.38% |
| May 16, 2024 | $96.60 | $97.00 | $94.30 | $94.70 | 1.97% |
| May 15, 2024 | $92.80 | $97.10 | $92.00 | $96.50 | 3.99% |
| May 14, 2024 | $96.00 | $96.50 | $91.80 | $92.80 | 3.33% |
| May 13, 2024 | $94.40 | $97.00 | $91.40 | $96.10 | 1.80% |
| May 12, 2024 | $95.60 | $96.30 | $93.20 | $94.40 | 1.26% |
| May 11, 2024 | $96.40 | $97.50 | $95.00 | $95.50 | 0.93% |
| May 10, 2024 | $99.20 | $100.50 | $94.90 | $96.30 | 2.92% |
| May 9, 2024 | $97.00 | $99.70 | $96.00 | $99.20 | 2.27% |
| May 8, 2024 | $96.50 | $98.70 | $95.30 | $97.00 | 0.52% |
| May 7, 2024 | $98.20 | $101.20 | $96.40 | $96.50 | 1.73% |
| May 6, 2024 | $101.00 | $103.90 | $97.80 | $98.20 | 2.77% |
| May 5, 2024 | $102.10 | $103.10 | $100.20 | $101.00 | 1.08% |
| May 4, 2024 | $105.90 | $106.60 | $101.80 | $102.10 | 3.59% |
| May 3, 2024 | $101.70 | $106.80 | $101.10 | $105.90 | 4.13% |
| May 2, 2024 | $101.60 | $103.80 | $99.10 | $101.60 | 0.00% |
| May 1, 2024 | $99.70 | $102.50 | $93.50 | $101.50 | 1.81% |
| Apr 30, 2024 | $103.10 | $104.60 | $96.30 | $99.60 | 3.39% |
| Apr 29, 2024 | $101.60 | $104.40 | $100.50 | $103.10 | 1.48% |
| Apr 28, 2024 | $104.20 | $107.00 | $101.50 | $101.60 | 2.50% |
| Apr 27, 2024 | $106.60 | $107.30 | $102.00 | $104.20 | 2.25% |
| Apr 26, 2024 | $110.00 | $111.40 | $106.40 | $106.50 | 3.18% |
| Apr 25, 2024 | $107.90 | $110.60 | $105.30 | $110.00 | 1.95% |
| Apr 24, 2024 | $109.20 | $116.70 | $107.10 | $107.80 | 1.28% |
| Apr 23, 2024 | $108.30 | $109.60 | $105.50 | $109.20 | 0.83% |
| Apr 22, 2024 | $106.40 | $110.50 | $105.70 | $108.30 | 1.79% |
| Apr 21, 2024 | $109.80 | $109.90 | $104.60 | $106.30 | 3.19% |
| Apr 20, 2024 | $104.40 | $110.30 | $103.00 | $109.80 | 5.17% |
| Apr 19, 2024 | $108.30 | $109.40 | $99.20 | $104.50 | 3.51% |
| Apr 18, 2024 | $101.70 | $108.90 | $98.70 | $108.40 | 6.59% |
| Apr 17, 2024 | $103.40 | $105.00 | $99.30 | $101.80 | 1.55% |
| Apr 16, 2024 | $103.70 | $105.60 | $97.30 | $103.40 | 0.29% |
| Apr 15, 2024 | $104.80 | $115.40 | $101.20 | $103.60 | 1.15% |
| Apr 14, 2024 | $95.50 | $105.80 | $90.90 | $104.80 | 9.74% |
| Apr 13, 2024 | $104.90 | $105.70 | $82.50 | $95.50 | 8.96% |
| Apr 12, 2024 | $115.20 | $116.90 | $94.20 | $105.00 | 8.85% |
| Apr 11, 2024 | $116.80 | $117.50 | $113.70 | $115.30 | 1.28% |
| Apr 10, 2024 | $116.30 | $118.10 | $110.00 | $116.90 | 0.52% |
| Apr 9, 2024 | $122.50 | $123.10 | $114.80 | $116.30 | 5.06% |
| Apr 8, 2024 | $120.30 | $123.70 | $117.90 | $122.40 | 1.75% |
| Apr 7, 2024 | $119.80 | $122.20 | $118.50 | $120.30 | 0.42% |
| Apr 6, 2024 | $118.50 | $121.20 | $117.90 | $119.80 | 1.10% |
| Apr 5, 2024 | $121.30 | $121.40 | $114.70 | $118.50 | 2.31% |
| Apr 4, 2024 | $118.80 | $125.80 | $116.90 | $121.30 | 2.10% |
| Apr 3, 2024 | $119.40 | $124.40 | $116.30 | $118.70 | 0.59% |
| Apr 2, 2024 | $126.90 | $127.50 | $118.40 | $119.40 | 5.91% |
| Apr 1, 2024 | $132.30 | $133.50 | $124.40 | $127.00 | 4.01% |
| Mar 31, 2024 | $133.30 | $136.00 | $132.00 | $132.30 | 0.75% |
| Mar 30, 2024 | $135.70 | $136.90 | $132.30 | $133.20 | 1.84% |
| Mar 29, 2024 | $137.50 | $139.50 | $133.40 | $135.80 | 1.24% |
| Mar 28, 2024 | $136.60 | $143.90 | $134.10 | $137.50 | 0.66% |
| Mar 27, 2024 | $139.50 | $142.50 | $134.00 | $136.60 | 2.08% |
| Mar 26, 2024 | $140.40 | $149.60 | $137.60 | $139.60 | 0.57% |
| Mar 25, 2024 | $135.10 | $148.60 | $132.60 | $140.20 | 3.77% |
| Mar 24, 2024 | $124.80 | $138.90 | $124.80 | $135.10 | 8.25% |
| Mar 23, 2024 | $122.10 | $129.20 | $120.10 | $124.80 | 2.21% |
| Mar 22, 2024 | $124.20 | $129.80 | $119.00 | $122.10 | 1.69% |
| Mar 21, 2024 | $122.90 | $132.40 | $121.60 | $124.20 | 1.06% |
| Mar 20, 2024 | $112.40 | $123.70 | $106.10 | $122.90 | 9.34% |
| Mar 19, 2024 | $123.80 | $125.40 | $109.30 | $112.50 | 9.13% |
| Mar 18, 2024 | $128.00 | $136.40 | $122.30 | $123.80 | 3.28% |
| Mar 17, 2024 | $123.30 | $130.20 | $117.70 | $128.00 | 3.81% |
| Mar 16, 2024 | $136.10 | $137.20 | $120.10 | $123.40 | 9.33% |
| Mar 15, 2024 | $136.20 | $138.10 | $119.10 | $136.00 | 0.15% |
| Mar 14, 2024 | $138.00 | $142.10 | $128.20 | $136.20 | 1.30% |
| Mar 13, 2024 | $138.40 | $146.90 | $131.10 | $138.00 | 0.29% |
| Mar 12, 2024 | $126.20 | $139.70 | $117.10 | $138.40 | 9.67% |
| Mar 11, 2024 | $118.40 | $127.20 | $112.90 | $126.10 | 6.50% |
| Mar 10, 2024 | $120.50 | $121.90 | $115.40 | $118.40 | 1.74% |
| Mar 9, 2024 | $123.80 | $124.80 | $120.00 | $120.50 | 2.67% |
| Mar 8, 2024 | $126.70 | $127.90 | $120.00 | $123.80 | 2.29% |
| Mar 7, 2024 | $126.80 | $130.60 | $124.80 | $126.60 | 0.16% |
| Mar 6, 2024 | $117.70 | $131.10 | $113.80 | $126.70 | 7.65% |
| Mar 5, 2024 | $128.20 | $134.50 | $105.10 | $117.80 | 8.11% |
| Mar 4, 2024 | $122.70 | $141.10 | $120.60 | $128.20 | 4.48% |
| Mar 3, 2024 | $127.60 | $129.70 | $120.00 | $122.70 | 3.84% |
| Mar 2, 2024 | $124.30 | $127.80 | $120.00 | $127.60 | 2.65% |
| Mar 1, 2024 | $115.10 | $129.30 | $112.50 | $124.40 | 8.08% |
| Feb 29, 2024 | $110.30 | $116.80 | $109.00 | $115.00 | 4.26% |
| Feb 28, 2024 | $109.40 | $115.00 | $102.00 | $110.20 | 0.73% |
| Feb 27, 2024 | $108.60 | $115.50 | $107.40 | $109.30 | 0.64% |
| Feb 26, 2024 | $107.40 | $109.00 | $103.60 | $108.60 | 1.12% |
| Feb 25, 2024 | $104.50 | $108.10 | $103.40 | $107.40 | 2.78% |
| Feb 24, 2024 | $102.90 | $105.00 | $101.20 | $104.50 | 1.55% |
| Feb 23, 2024 | $103.10 | $104.10 | $101.30 | $102.80 | 0.29% |
| Feb 22, 2024 | $105.20 | $106.80 | $101.90 | $103.20 | 1.90% |
| Feb 21, 2024 | $109.60 | $109.80 | $101.60 | $105.20 | 4.01% |
| Feb 20, 2024 | $112.00 | $112.40 | $104.40 | $109.60 | 2.14% |
| Feb 19, 2024 | $110.00 | $113.00 | $109.20 | $111.90 | 1.73% |
| Feb 18, 2024 | $107.40 | $110.30 | $106.40 | $110.00 | 2.42% |
| Feb 17, 2024 | $109.80 | $110.80 | $105.70 | $107.40 | 2.19% |
| Feb 16, 2024 | $111.10 | $114.10 | $108.50 | $109.80 | 1.17% |
| Feb 15, 2024 | $105.60 | $111.50 | $104.90 | $111.20 | 5.30% |
| Feb 14, 2024 | $103.60 | $106.70 | $102.60 | $105.60 | 1.93% |
| Feb 13, 2024 | $106.40 | $107.00 | $101.50 | $103.60 | 2.63% |
| Feb 12, 2024 | $103.30 | $108.60 | $101.30 | $106.30 | 2.90% |
| Feb 11, 2024 | $103.60 | $105.50 | $101.80 | $103.20 | 0.39% |
| Feb 10, 2024 | $105.80 | $106.20 | $103.10 | $103.50 | 2.17% |
| Feb 9, 2024 | $104.30 | $107.20 | $104.00 | $105.70 | 1.34% |
| Feb 8, 2024 | $104.40 | $104.90 | $102.20 | $104.20 | 0.19% |
| Feb 7, 2024 | $103.20 | $105.00 | $101.60 | $104.40 | 1.16% |
| Feb 6, 2024 | $101.90 | $103.50 | $101.30 | $103.20 | 1.28% |
| Feb 5, 2024 | $100.80 | $103.90 | $99.80 | $101.90 | 1.09% |
| Feb 4, 2024 | $102.60 | $102.60 | $100.20 | $100.80 | 1.75% |
| Feb 3, 2024 | $102.90 | $105.20 | $102.20 | $102.50 | 0.39% |
| Feb 2, 2024 | $103.40 | $104.80 | $101.90 | $102.80 | 0.58% |
| Feb 1, 2024 | $102.70 | $103.80 | $99.90 | $103.50 | 0.78% |
| Jan 31, 2024 | $105.40 | $105.80 | $101.70 | $102.70 | 2.56% |
| Jan 30, 2024 | $108.50 | $109.40 | $104.60 | $105.30 | 2.95% |
| Jan 29, 2024 | $105.80 | $109.10 | $104.20 | $108.60 | 2.65% |
| Jan 28, 2024 | $108.80 | $109.40 | $104.70 | $105.90 | 2.67% |
| Jan 27, 2024 | $109.70 | $110.80 | $107.60 | $108.90 | 0.73% |
| Jan 26, 2024 | $105.10 | $110.40 | $104.40 | $109.70 | 4.38% |
| Jan 25, 2024 | $106.10 | $108.00 | $102.70 | $105.20 | 0.85% |
| Jan 24, 2024 | $104.90 | $109.20 | $103.50 | $106.10 | 1.14% |
| Jan 23, 2024 | $106.60 | $108.20 | $100.30 | $104.90 | 1.59% |
| Jan 22, 2024 | $112.80 | $113.60 | $106.00 | $106.50 | 5.59% |
| Jan 21, 2024 | $115.00 | $116.10 | $112.50 | $112.80 | 1.91% |
| Jan 20, 2024 | $114.40 | $115.80 | $112.30 | $114.90 | 0.44% |
| Jan 19, 2024 | $113.40 | $114.70 | $107.00 | $114.50 | 0.97% |
| Jan 18, 2024 | $117.60 | $119.90 | $111.30 | $113.40 | 3.57% |
| Jan 17, 2024 | $119.10 | $120.50 | $115.40 | $117.60 | 1.26% |
| Jan 16, 2024 | $116.60 | $120.30 | $115.50 | $119.10 | 2.14% |
| Jan 15, 2024 | $115.50 | $119.60 | $115.30 | $116.50 | 0.87% |
| Jan 14, 2024 | $120.20 | $122.20 | $115.30 | $115.40 | 3.99% |
| Jan 13, 2024 | $116.40 | $121.60 | $114.00 | $120.30 | 3.35% |
| Jan 12, 2024 | $124.50 | $130.80 | $113.10 | $116.40 | 6.51% |
| Jan 11, 2024 | $127.50 | $132.00 | $121.30 | $124.50 | 2.35% |
| Jan 10, 2024 | $116.30 | $132.00 | $112.00 | $127.50 | 9.63% |
| Jan 9, 2024 | $119.10 | $120.10 | $111.10 | $116.40 | 2.27% |
| Jan 8, 2024 | $112.80 | $121.90 | $106.10 | $119.20 | 5.67% |
| Jan 7, 2024 | $118.90 | $121.40 | $111.80 | $112.80 | 5.13% |
| Jan 6, 2024 | $121.40 | $122.00 | $113.60 | $118.90 | 2.06% |
| Jan 5, 2024 | $128.60 | $129.50 | $115.70 | $121.30 | 5.68% |
| Jan 4, 2024 | $125.20 | $131.50 | $122.80 | $128.60 | 2.72% |
| Jan 3, 2024 | $135.90 | $137.70 | $114.60 | $125.20 | 7.87% |
| Jan 2, 2024 | $140.60 | $145.10 | $133.50 | $135.90 | 3.34% |
| Jan 1, 2024 | $137.70 | $141.70 | $136.10 | $140.60 | 2.11% |
Über die historischen Daten von Quant
This page lists daily Quant (QNT) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Quant live price · QNT to USD converter