Qlucore AB (QCORE)

QCORE
🏛️ Suède →
0.52
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 0.52 0.52 0.51 0.52 0.0M
2025-09-29 0.55 0.55 0.51 0.52 0.0M
2025-09-26 0.53 0.54 0.51 0.52 0.1M
2025-09-25 0.55 0.55 0.50 0.52 0.2M
2025-09-24 0.56 0.56 0.52 0.55 0.3M
2025-09-23 0.60 0.60 0.55 0.57 0.2M
2025-09-22 0.53 0.64 0.53 0.60 0.2M
2025-09-19 0.55 0.55 0.53 0.53 0.1M
2025-09-18 0.55 0.59 0.54 0.54 0.1M
2025-09-17 0.55 0.55 0.53 0.53 0.1M
2025-09-16 0.56 0.58 0.55 0.56 0.3M
2025-09-15 0.70 0.70 0.56 0.58 0.7M
2025-09-12 0.85 1.00 0.81 0.90 0.1M
2025-09-11 0.75 1.00 0.75 0.84 0.2M
2025-09-10 0.73 0.75 0.70 0.70 0.0M
2025-09-09 0.69 0.73 0.69 0.73 0.0M
2025-09-08 0.77 0.77 0.72 0.72 0.0M
2025-09-05 0.75 0.77 0.72 0.77 0.0M
2025-09-04 0.79 0.79 0.78 0.78 0.0M
2025-09-03 0.82 0.85 0.75 0.82 0.0M
2025-09-02 0.83 0.85 0.77 0.85 0.0M
2025-09-01 0.84 0.84 0.79 0.80 0.0M
2025-08-29 0.85 0.85 0.79 0.84 0.0M
2025-08-28 0.86 0.86 0.77 0.85 0.0M
2025-08-27 0.87 0.87 0.82 0.86 0.0M
2025-08-26 0.92 0.92 0.83 0.87 0.1M
2025-08-25 0.74 1.10 0.74 0.89 0.1M
2025-08-22 0.75 0.75 0.41 0.74 0.1M
2025-08-21 0.82 0.90 0.75 0.75 0.1M
2025-08-20 0.93 0.93 0.81 0.81 0.1M
2025-08-19 0.92 0.97 0.81 0.86 0.2M
2025-08-18 1.01 1.15 0.76 0.92 0.2M
2025-08-15 0.74 1.70 0.71 0.96 1.1M
2025-08-14 0.63 0.75 0.60 0.69 0.3M
2025-08-13 0.64 0.71 0.61 0.66 0.1M
2025-08-12 0.76 0.79 0.64 0.64 0.1M
2025-08-11 0.78 0.78 0.72 0.76 0.0M
2025-08-08 0.86 0.89 0.71 0.75 0.1M
2025-08-07 0.86 0.90 0.76 0.83 0.0M
2025-08-06 0.81 0.86 0.79 0.86 0.0M
2025-08-05 0.72 1.05 0.72 0.85 0.6M
2025-08-04 0.66 0.75 0.55 0.57 0.3M
2025-08-01 0.42 0.76 0.42 0.65 1.4M
2025-07-31 0.54 0.54 0.40 0.42 0.3M
2025-07-30 0.57 0.57 0.42 0.49 0.7M
2025-07-29 0.54 0.54 0.54 0.54 0.2M
2025-07-28 0.79 1.83 0.79 1.15 0.8M
2025-07-25 0.89 1.67 0.72 0.79 0.6M
2025-07-24 0.53 1.00 0.53 0.87 0.3M
2025-07-23 0.57 0.57 0.51 0.51 0.0M
2025-07-22 0.55 0.62 0.55 0.57 0.3M
2025-07-21 0.54 0.60 0.54 0.55 0.0M
2025-07-18 0.60 0.60 0.52 0.53 0.0M
2025-07-17 0.59 0.62 0.58 0.60 0.0M
2025-07-16 0.55 0.59 0.55 0.59 0.0M
2025-07-15 0.59 0.61 0.55 0.56 0.1M
2025-07-14 0.52 0.61 0.52 0.56 0.1M
2025-07-11 0.64 0.64 0.50 0.50 0.1M
2025-07-10 0.64 0.64 0.58 0.64 0.1M
2025-07-09 0.62 0.76 0.60 0.66 0.2M
2025-07-08 0.51 1.00 0.51 0.65 0.2M
2025-07-07 0.56 0.57 0.56 0.57 0.0M
2025-07-04 0.51 0.57 0.51 0.53 0.0M
2025-07-03 0.55 0.59 0.52 0.56 0.1M
2025-07-02 0.63 0.66 0.52 0.57 0.1M
2025-07-01 0.74 0.78 0.63 0.66 0.0M
2025-06-30 0.89 0.89 0.71 0.76 0.1M
2025-06-27 0.87 0.95 0.61 0.88 0.4M
2025-06-26 1.85 2.24 1.24 1.30 0.2M
2025-06-25 2.90 3.46 1.55 1.80 0.5M
2025-06-24 0.85 3.00 0.85 2.58 0.8M
2025-06-23 0.87 0.87 0.83 0.83 0.0M
2025-06-19 0.90 0.90 0.87 0.88 0.0M
2025-06-18 0.94 0.94 0.84 0.84 0.0M
2025-06-17 0.96 0.96 0.95 0.95 0.0M
2025-06-16 0.90 0.90 0.90 0.90 0.0M
2025-06-13 0.96 0.96 0.96 0.96 0.0M
2025-06-12 0.93 0.94 0.84 0.92 0.1M
2025-06-11 0.91 0.91 0.88 0.88 0.0M
2025-06-10 0.92 0.92 0.92 0.92 0.0M
2025-06-09 0.95 0.95 0.92 0.95 0.0M
2025-06-05 1.01 1.01 0.93 0.93 0.0M
2025-06-04 1.00 1.06 0.99 1.05 0.0M
2025-06-03 0.80 0.97 0.80 0.97 0.0M
2025-06-02 1.05 1.05 1.01 1.01 0.0M
2025-05-30 1.01 1.05 0.96 1.05 0.0M
2025-05-28 1.00 1.00 1.00 1.00 0.0M
2025-05-27 1.04 1.05 0.94 1.04 0.0M
2025-05-26 1.03 1.09 1.03 1.09 0.0M
2025-05-23 0.83 1.22 0.83 1.22 0.0M
2025-05-22 1.24 1.24 1.24 1.24 0.0M
2025-05-21 1.25 1.25 1.25 1.25 0.0M
2025-05-20 1.10 1.10 1.10 1.10 0.0M
2025-05-19 1.04 1.04 1.04 1.04 0.0M
2025-05-15 1.08 1.08 1.08 1.08 0.0M
2025-05-14 1.08 1.08 1.08 1.08 0.0M
2025-05-13 1.15 1.15 1.10 1.10 0.0M
2025-05-12 1.11 1.11 1.00 1.10 0.0M
2025-05-09 1.11 1.20 0.95 1.20 0.0M
2025-05-08 1.46 1.46 1.00 1.19 0.1M
2025-05-07 1.54 1.56 1.39 1.56 0.0M
2025-05-06 1.70 1.70 1.50 1.56 0.0M
2025-05-05 1.69 1.79 1.66 1.74 0.0M
2025-05-02 1.76 1.76 1.66 1.66 0.0M
2025-04-30 1.63 1.79 1.63 1.79 0.0M
2025-04-28 1.55 1.65 1.51 1.60 0.0M
2025-04-25 1.78 1.78 1.51 1.51 0.0M
2025-04-24 1.72 2.18 1.72 1.81 0.0M
2025-04-23 1.64 1.64 1.64 1.64 0.0M
2025-04-22 1.70 1.70 1.64 1.69 0.0M
2025-04-17 1.70 1.70 1.70 1.70 0.0M
2025-04-16 1.71 1.73 1.71 1.73 0.0M
2025-04-15 1.83 1.84 1.76 1.76 0.0M
2025-04-14 1.74 1.74 1.74 1.74 0.0M
2025-04-10 1.95 1.95 1.80 1.82 0.0M
2025-04-09 2.32 2.32 1.99 2.00 0.0M
2025-04-08 2.24 2.32 1.96 2.32 0.0M
2025-04-02 2.36 2.36 2.20 2.20 0.0M
2025-04-01 2.34 2.40 2.34 2.40 0.0M
2025-03-31 2.42 2.44 2.36 2.40 0.0M
2025-03-28 2.50 2.50 2.34 2.40 0.0M
2025-03-27 3.10 3.10 2.50 2.50 0.0M
2025-03-26 3.06 3.20 2.50 3.20 0.0M
2025-03-25 3.02 3.76 3.00 3.00 0.0M
2025-03-24 3.14 3.32 3.00 3.00 0.0M
2025-03-20 3.20 3.20 3.20 3.20 0.0M
2025-03-19 3.24 3.26 3.24 3.26 0.0M
2025-03-18 3.08 3.20 3.08 3.20 0.0M
2025-03-17 3.00 3.12 3.00 3.00 0.0M
2025-03-14 3.24 3.24 3.10 3.10 0.0M
2025-03-13 3.20 3.30 3.20 3.30 0.0M
2025-03-12 3.26 3.36 3.20 3.30 0.0M
2025-03-11 3.30 3.40 3.12 3.20 0.0M
2025-03-10 3.48 3.48 3.32 3.36 0.0M
2025-03-07 3.58 3.58 3.32 3.44 0.0M
2025-03-06 3.80 3.80 3.56 3.68 0.0M
2025-03-05 3.86 3.86 3.86 3.86 0.0M
2025-03-04 4.40 4.40 3.76 3.78 0.0M
2025-03-03 4.02 4.10 3.84 3.92 0.0M
2025-02-28 4.16 4.40 4.10 4.10 0.0M
2025-02-27 4.06 4.06 4.06 4.06 0.0M
2025-02-26 3.98 4.14 3.98 4.00 0.0M
2025-02-25 4.02 4.02 3.90 3.90 0.0M
2025-02-24 3.96 4.20 3.96 4.04 0.0M
2025-02-21 4.00 4.00 4.00 4.00 0.0M
2025-02-20 4.12 4.12 4.12 4.12 0.0M
2025-02-19 4.10 4.10 4.00 4.00 0.0M
2025-02-18 4.40 4.40 4.40 4.40 0.0M
2025-02-17 4.22 4.38 4.22 4.38 0.0M
2025-02-14 4.42 4.42 4.22 4.34 0.0M
2025-02-13 4.26 4.34 4.26 4.34 0.0M
2025-02-12 4.58 4.68 3.80 4.18 0.0M
2025-02-11 4.66 4.66 4.66 4.66 0.0M
2025-02-10 4.62 4.62 4.60 4.60 0.0M
2025-02-06 4.70 4.70 4.56 4.56 0.0M
2025-02-05 4.60 4.60 4.40 4.50 0.0M
2025-02-04 4.68 4.68 4.50 4.50 0.0M
2025-02-03 4.82 4.82 4.50 4.62 0.0M
2025-01-31 5.05 5.05 4.66 4.66 0.0M
2025-01-30 5.20 5.20 5.00 5.15 0.0M
2025-01-29 5.20 5.20 5.20 5.20 0.0M
2025-01-28 5.20 5.20 5.15 5.15 0.0M
2025-01-27 5.15 5.15 5.15 5.15 0.0M
2025-01-24 5.00 5.10 5.00 5.05 0.0M
2025-01-23 5.25 5.25 5.00 5.00 0.0M
2025-01-20 5.00 5.25 5.00 5.25 0.0M
2025-01-17 5.20 5.20 5.00 5.05 0.0M
2025-01-16 5.35 5.35 5.20 5.20 0.0M
2025-01-15 5.40 5.50 5.40 5.45 0.0M
2025-01-14 5.30 5.30 5.30 5.30 0.0M
2025-01-09 5.25 5.35 5.25 5.35 0.0M
2025-01-08 5.20 5.20 5.20 5.20 0.0M
2025-01-03 5.20 5.20 5.20 5.20 0.0M