QuantumScape Corporation Class A (QS)
Exportar para Excel
< 1 2 3 4 5 > >> |
28/02/2024 |
2.248.146 |
1,14%
|
6,03
|
6,01
|
6,35
|
6,23
|
27/02/2024 |
5.103.061 |
-0,49%
|
6,05
|
6,07
|
6,4688
|
6,16
|
26/02/2024 |
2.827.842 |
2,48%
|
6,05
|
6,01
|
6,24
|
6,19
|
23/02/2024 |
2.838.566 |
-2,74%
|
6,45
|
6,015
|
6,32
|
6,04
|
22/02/2024 |
4.124.827 |
-3,72%
|
6,45
|
6,13
|
6,45
|
6,21
|
21/02/2024 |
2.766.457 |
-1,23%
|
7,10
|
6,38
|
6,64
|
6,45
|
20/02/2024 |
4.552.546 |
-6,71%
|
7,10
|
6,47
|
6,93
|
6,53
|
19/02/2024 |
1.554.737 |
0,00%
|
7,10
|
6,89
|
7,24
|
7,00
|
16/02/2024 |
1.554.737 |
-8,74%
|
7,10
|
6,89
|
7,24
|
7,00
|
15/02/2024 |
7.054.215 |
-5,87%
|
7,54
|
6,89
|
7,70
|
7,22
|
14/02/2024 |
3.748.643 |
2,54%
|
7,54
|
7,52
|
7,88
|
7,67
|
13/02/2024 |
2.655.908 |
-4,95%
|
7,54
|
7,39
|
7,74
|
7,49
|
12/02/2024 |
3.964.991 |
4,65%
|
7,50
|
7,47
|
8,06
|
7,88
|
09/02/2024 |
3.074.730 |
0,53%
|
7,50
|
7,3501
|
7,67
|
7,54
|
08/02/2024 |
3.189.974 |
3,02%
|
7,28
|
7,245
|
7,6197
|
7,51
|
07/02/2024 |
2.259.242 |
-1,56%
|
7,41
|
7,115
|
7,45
|
7,275
|
06/02/2024 |
3.263.041 |
9,32%
|
6,77
|
6,74
|
7,40
|
7,39
|
05/02/2024 |
2.984.646 |
-2,59%
|
6,81
|
6,56
|
6,9037
|
6,76
|
02/02/2024 |
1.789.600 |
-0,43%
|
6,81
|
6,765
|
7,00
|
6,94
|
01/02/2024 |
2.522.738 |
2,79%
|
6,99
|
6,75
|
7,04
|
7,00
|
31/01/2024 |
3.818.549 |
-3,27%
|
6,99
|
6,805
|
7,2585
|
6,81
|
30/01/2024 |
2.503.676 |
-1,95%
|
7,07
|
6,96
|
7,155
|
7,04
|
29/01/2024 |
6.153.669 |
8,30%
|
6,67
|
6,5637
|
7,24
|
7,18
|
26/01/2024 |
1.759.448 |
-0,30%
|
6,71
|
6,61
|
6,84
|
6,63
|
25/01/2024 |
2.682.274 |
0,00%
|
6,61
|
6,51
|
6,755
|
6,65
|
24/01/2024 |
3.826.780 |
-5,41%
|
6,755
|
6,61
|
7,19
|
6,65
|
23/01/2024 |
4.208.787 |
2,46%
|
6,755
|
6,88
|
7,25
|
7,09
|
22/01/2024 |
6.208.449 |
5,34%
|
6,755
|
6,56
|
7,05
|
6,90
|
19/01/2024 |
3.402.762 |
-0,91%
|
6,755
|
6,35
|
6,62
|
6,55
|
18/01/2024 |
4.925.752 |
-0,60%
|
6,755
|
6,3591
|
6,8006
|
6,61
|
17/01/2024 |
4.919.931 |
-4,59%
|
7,82
|
6,56
|
6,825
|
6,65
|
16/01/2024 |
6.220.987 |
-5,43%
|
7,82
|
6,93
|
7,3497
|
6,97
|
15/01/2024 |
8.890.895 |
-9,14%
|
7,82
|
7,28
|
7,935
|
7,36
|
12/01/2024 |
8.890.895 |
-9,14%
|
7,82
|
7,28
|
7,935
|
7,36
|
11/01/2024 |
5.555.532 |
-2,41%
|
8,27
|
7,85
|
8,30
|
8,10
|
10/01/2024 |
7.574.927 |
-2,70%
|
8,78
|
8,13
|
8,74
|
8,30
|
09/01/2024 |
19.506.404 |
-3,40%
|
8,78
|
8,4616
|
9,66
|
8,53
|
08/01/2024 |
13.061.258 |
1,38%
|
8,67
|
8,31
|
9,15
|
8,82
|
05/01/2024 |
26.768.562 |
-6,45%
|
9,29
|
8,31
|
9,4293
|
8,70
|
04/01/2024 |
65.926.946 |
43,85%
|
7,13
|
7,045
|
10,03
|
9,35
|
03/01/2024 |
2.818.630 |
-2,84%
|
7,13
|
6,37
|
6,64
|
6,51
|
02/01/2024 |
2.314.340 |
-3,53%
|
7,13
|
6,62
|
6,92
|
6,705
|
29/12/2023 |
2.782.923 |
-3,20%
|
7,13
|
6,94
|
7,275
|
6,95
|
28/12/2023 |
2.104.561 |
-1,24%
|
7,19
|
7,13
|
7,29
|
7,18
|
27/12/2023 |
2.289.695 |
-1,16%
|
7,37
|
7,15
|
7,43
|
7,275
|
26/12/2023 |
2.777.230 |
3,96%
|
7,08
|
7,0401
|
7,4287
|
7,36
|
22/12/2023 |
3.551.208 |
-3,54%
|
7,26
|
6,95
|
7,24
|
7,08
|
21/12/2023 |
1.776.173 |
3,98%
|
7,51
|
7,1103
|
7,335
|
7,32
|
20/12/2023 |
2.678.449 |
-7,12%
|
7,51
|
7,03
|
7,81
|
7,04
|
19/12/2023 |
2.432.635 |
1,07%
|
6,56
|
7,49
|
7,74
|
7,58
|
18/12/2023 |
1.884.692 |
-1,06%
|
6,56
|
7,425
|
7,7199
|
7,50
|
15/12/2023 |
2.940.086 |
-0,66%
|
6,56
|
7,435
|
7,77
|
7,58
|
14/12/2023 |
5.572.053 |
9,47%
|
6,56
|
7,238
|
7,80
|
7,63
|
13/12/2023 |
2.541.034 |
6,39%
|
6,56
|
6,40
|
7,035
|
6,99
|
12/12/2023 |
2.648.736 |
-5,47%
|
6,88
|
6,46
|
6,92
|
6,57
|
11/12/2023 |
1.806.300 |
-0,29%
|
6,88
|
6,82
|
6,96
|
6,95
|
08/12/2023 |
1.746.552 |
0,43%
|
6,88
|
6,81
|
7,13
|
6,97
|
07/12/2023 |
1.914.384 |
0,14%
|
6,98
|
6,84
|
7,045
|
6,94
|
06/12/2023 |
3.300.273 |
1,91%
|
6,93
|
6,90
|
7,26
|
6,93
|
05/12/2023 |
2.533.736 |
-1,73%
|
6,77
|
6,66
|
6,98
|
6,80
|
04/12/2023 |
5.087.931 |
1,32%
|
6,78
|
6,71
|
7,13
|
6,92
|
01/12/2023 |
3.634.005 |
7,57%
|
6,42
|
6,18
|
6,84
|
6,8202
|
30/11/2023 |
4.304.915 |
0,48%
|
6,42
|
6,24
|
6,5799
|
6,34
|
29/11/2023 |
10.928.562 |
10,21%
|
6,19
|
6,13
|
6,82
|
6,315
|
28/11/2023 |
3.523.976 |
3,80%
|
5,46
|
5,34
|
5,76
|
5,73
|
27/11/2023 |
2.478.374 |
-3,67%
|
5,65
|
5,46
|
5,68
|
5,52
|
24/11/2023 |
882.416 |
1,59%
|
5,65
|
5,60
|
5,79
|
5,7297
|
23/11/2023 |
2.159.322 |
-1,40%
|
5,80
|
5,61
|
5,80
|
5,63
|
22/11/2023 |
2.152.651 |
-0,88%
|
5,80
|
5,61
|
5,80
|
5,66
|
21/11/2023 |
1.589.775 |
-5,46%
|
5,95
|
5,70
|
6,01
|
5,71
|
20/11/2023 |
2.147.981 |
-0,33%
|
6,11
|
5,94
|
6,22
|
6,04
|
17/11/2023 |
2.295.977 |
3,06%
|
5,97
|
5,805
|
6,08
|
6,06
|
16/11/2023 |
1.950.791 |
-6,23%
|
6,11
|
5,82
|
6,18
|
5,87
|
15/11/2023 |
2.799.582 |
4,33%
|
6,10
|
6,065
|
6,45
|
6,26
|
14/11/2023 |
3.002.928 |
8,14%
|
5,82
|
5,805
|
6,08
|
5,98
|
13/11/2023 |
2.014.683 |
1,01%
|
5,41
|
5,255
|
5,57
|
5,525
|
10/11/2023 |
2.398.664 |
0,18%
|
5,77
|
5,24
|
5,48
|
5,47
|
09/11/2023 |
2.186.299 |
-5,04%
|
6,00
|
5,44
|
5,8356
|
5,46
|
08/11/2023 |
1.748.681 |
-3,52%
|
6,00
|
5,73
|
5,99
|
5,75
|
07/11/2023 |
1.310.779 |
1,36%
|
6,18
|
5,80
|
5,99
|
5,96
|
06/11/2023 |
1.679.856 |
-1,81%
|
5,86
|
5,76
|
6,175
|
5,98
|
03/11/2023 |
3.062.510 |
7,22%
|
5,86
|
5,77
|
6,11
|
6,09
|
02/11/2023 |
3.043.765 |
11,59%
|
5,24
|
4,99
|
5,68
|
5,68
|
01/11/2023 |
2.325.067 |
-2,49%
|
5,28
|
5,01
|
5,27
|
5,09
|
31/10/2023 |
2.557.467 |
-1,32%
|
5,40
|
5,135
|
5,33
|
5,22
|
30/10/2023 |
2.333.445 |
0,00%
|
5,40
|
5,23
|
5,41
|
5,2798
|
27/10/2023 |
1.644.811 |
1,66%
|
5,42
|
5,255
|
5,435
|
5,3065
|
26/10/2023 |
4.610.101 |
-6,95%
|
5,495
|
5,21
|
5,61
|
5,22
|
25/10/2023 |
2.695.316 |
-4,59%
|
5,95
|
5,605
|
5,88
|
5,61
|
24/10/2023 |
2.012.147 |
0,69%
|
5,95
|
5,85
|
6,08
|
5,88
|
23/10/2023 |
2.113.678 |
-0,34%
|
5,78
|
5,64
|
6,0961
|
5,82
|
20/10/2023 |
2.121.861 |
-3,95%
|
6,02
|
5,825
|
6,1001
|
5,84
|
19/10/2023 |
1.819.417 |
-2,09%
|
6,16
|
6,065
|
6,28
|
6,08
|
18/10/2023 |
2.708.805 |
-5,34%
|
6,19
|
6,20
|
6,51
|
6,21
|
17/10/2023 |
1.827.976 |
4,46%
|
6,19
|
6,17
|
6,57
|
6,56
|
16/10/2023 |
1.435.237 |
3,46%
|
6,09
|
6,06
|
6,33
|
6,28
|
13/10/2023 |
1.808.518 |
-0,98%
|
6,37
|
6,01
|
6,18
|
6,07
|
12/10/2023 |
1.966.120 |
-4,08%
|
6,37
|
6,07
|
6,3708
|
6,11
|
11/10/2023 |
1.605.057 |
-0,93%
|
6,51
|
6,31
|
6,59
|
6,37
|
10/10/2023 |
2.466.957 |
3,54%
|
6,25
|
6,25
|
6,58
|
6,43
|