QuantumScape Corporation Class A (QS)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
03/05/2023 |
1.851.816 |
0,65%
|
6,10
|
5,95
|
6,4191
|
6,20
|
02/05/2023 |
4.004.083 |
-5,52%
|
6,25
|
6,02
|
6,33
|
6,16
|
01/05/2023 |
3.035.134 |
-6,86%
|
6,97
|
6,44
|
7,11
|
6,52
|
28/04/2023 |
1.909.605 |
-3,05%
|
7,06
|
6,81
|
7,19
|
7,00
|
27/04/2023 |
2.823.700 |
-1,52%
|
7,34
|
7,05
|
7,475
|
7,15
|
26/04/2023 |
3.330.358 |
4,39%
|
7,49
|
7,1977
|
7,745
|
7,61
|
25/04/2023 |
1.427.273 |
-4,71%
|
7,55
|
7,175
|
7,53
|
7,29
|
24/04/2023 |
1.971.085 |
2,69%
|
7,38
|
7,31
|
7,90
|
7,65
|
21/04/2023 |
1.574.712 |
0,40%
|
7,29
|
7,24
|
7,51
|
7,45
|
20/04/2023 |
2.602.060 |
-6,90%
|
7,72
|
7,39
|
7,79
|
7,42
|
19/04/2023 |
1.623.568 |
2,84%
|
7,64
|
7,60
|
8,04
|
7,97
|
18/04/2023 |
1.601.323 |
-3,13%
|
8,11
|
7,66
|
8,12
|
7,75
|
17/04/2023 |
1.272.092 |
1,34%
|
7,89
|
7,81
|
8,15
|
7,955
|
14/04/2023 |
1.094.120 |
0,38%
|
7,74
|
7,67
|
7,95
|
7,85
|
13/04/2023 |
1.646.914 |
2,90%
|
7,63
|
7,62
|
8,09
|
7,81
|
12/04/2023 |
1.963.305 |
-1,88%
|
7,87
|
7,465
|
7,89
|
7,585
|
11/04/2023 |
1.421.524 |
1,48%
|
7,54
|
7,44
|
7,77
|
7,55
|
10/04/2023 |
1.454.702 |
2,06%
|
7,24
|
7,01
|
7,48
|
7,44
|
06/04/2023 |
1.041.324 |
-0,55%
|
7,24
|
7,10
|
7,398
|
7,29
|
05/04/2023 |
2.117.729 |
-8,26%
|
7,89
|
7,22
|
7,89
|
7,33
|
04/04/2023 |
817.230 |
-1,62%
|
8,05
|
7,78
|
8,14
|
7,89
|
03/04/2023 |
1.593.689 |
-1,96%
|
8,12
|
7,725
|
8,325
|
8,02
|
31/03/2023 |
1.563.960 |
5,30%
|
7,76
|
7,73
|
8,24
|
8,14
|
30/03/2023 |
1.650.758 |
0,00%
|
7,94
|
7,69
|
8,00
|
7,73
|
29/03/2023 |
1.434.925 |
3,20%
|
7,62
|
7,44
|
7,81
|
7,73
|
28/03/2023 |
738.359 |
-0,40%
|
7,47
|
7,42
|
7,62
|
7,49
|
27/03/2023 |
1.223.978 |
-0,79%
|
7,70
|
7,325
|
7,71
|
7,52
|
24/03/2023 |
943.920 |
0,53%
|
7,41
|
7,30
|
7,63
|
7,58
|
23/03/2023 |
1.478.567 |
0,40%
|
7,61
|
7,3525
|
7,9906
|
7,54
|
22/03/2023 |
2.226.759 |
-4,33%
|
7,85
|
7,50
|
7,88
|
7,51
|
21/03/2023 |
1.519.862 |
3,84%
|
7,70
|
7,65
|
7,97
|
7,85
|
20/03/2023 |
1.765.433 |
1,07%
|
7,46
|
7,36
|
7,73
|
7,56
|
17/03/2023 |
1.595.233 |
2,71%
|
7,32
|
7,22
|
7,60
|
7,59
|
16/03/2023 |
1.477.830 |
6,08%
|
7,00
|
6,96
|
7,4799
|
7,50
|
15/03/2023 |
1.437.941 |
0,28%
|
6,87
|
6,75
|
7,1111
|
7,07
|
14/03/2023 |
2.245.547 |
-4,99%
|
7,58
|
6,99
|
7,65
|
7,05
|
13/03/2023 |
1.673.259 |
0,95%
|
7,11
|
6,9301
|
7,68
|
7,42
|
10/03/2023 |
2.005.062 |
-1,50%
|
7,27
|
7,045
|
7,5689
|
7,21
|
09/03/2023 |
1.867.503 |
-6,01%
|
7,74
|
7,2525
|
7,84
|
7,35
|
08/03/2023 |
3.320.579 |
-5,78%
|
8,21
|
7,62
|
8,20
|
7,82
|
07/03/2023 |
1.836.540 |
-5,47%
|
8,69
|
8,23
|
8,73
|
8,30
|
06/03/2023 |
2.284.064 |
-4,57%
|
9,32
|
8,64
|
9,37
|
8,78
|
03/03/2023 |
2.044.104 |
3,60%
|
8,97
|
8,92
|
9,39
|
9,20
|
02/03/2023 |
1.997.264 |
0,11%
|
8,65
|
8,41
|
8,92
|
8,82
|
01/03/2023 |
2.782.784 |
-7,94%
|
9,41
|
8,7209
|
9,446
|
8,81
|
28/02/2023 |
1.597.620 |
4,93%
|
9,12
|
8,975
|
9,665
|
9,57
|
27/02/2023 |
1.427.160 |
0,44%
|
9,28
|
8,96
|
9,34
|
9,12
|
24/02/2023 |
1.881.742 |
-4,66%
|
9,46
|
8,98
|
9,54
|
9,20
|
23/02/2023 |
2.983.941 |
-1,42%
|
9,99
|
9,10
|
10,06
|
9,75
|
22/02/2023 |
2.299.213 |
1,33%
|
9,82
|
9,71
|
10,10
|
9,89
|
21/02/2023 |
2.013.772 |
-5,34%
|
10,19
|
9,69
|
10,20
|
9,76
|
20/02/2023 |
3.612.479 |
4,79%
|
9,75
|
9,67
|
10,52
|
10,28
|
17/02/2023 |
3.612.479 |
4,79%
|
9,75
|
9,67
|
10,52
|
10,28
|
16/02/2023 |
7.313.557 |
-19,76%
|
10,38
|
9,35
|
10,70
|
9,50
|
15/02/2023 |
6.417.048 |
32,63%
|
8,98
|
8,98
|
11,90
|
11,87
|
14/02/2023 |
2.844.101 |
6,80%
|
8,21
|
7,96
|
8,95
|
8,95
|
13/02/2023 |
1.254.735 |
2,07%
|
8,265
|
8,02
|
8,58
|
8,38
|
10/02/2023 |
2.308.848 |
-4,42%
|
8,36
|
7,95
|
8,55
|
8,21
|
09/02/2023 |
2.961.898 |
-5,50%
|
9,43
|
8,525
|
9,54
|
8,59
|
08/02/2023 |
2.067.377 |
-0,87%
|
9,13
|
8,96
|
9,39
|
9,09
|
07/02/2023 |
2.470.363 |
-1,93%
|
9,30
|
8,705
|
9,33
|
9,17
|
06/02/2023 |
1.911.041 |
1,30%
|
8,97
|
8,91
|
9,4294
|
9,35
|
03/02/2023 |
3.779.686 |
-4,74%
|
9,26
|
9,06
|
10,23
|
9,25
|
02/02/2023 |
6.722.866 |
10,87%
|
9,25
|
9,18
|
10,31
|
9,69
|
01/02/2023 |
1.678.339 |
3,64%
|
8,58
|
8,25
|
8,869
|
8,82
|
31/01/2023 |
2.293.604 |
5,23%
|
8,08
|
8,055
|
8,555
|
8,45
|
30/01/2023 |
2.693.462 |
-7,91%
|
8,55
|
8,01
|
8,735
|
8,03
|
27/01/2023 |
6.001.225 |
7,14%
|
8,14
|
8,02
|
9,04
|
8,7213
|
26/01/2023 |
2.038.335 |
3,17%
|
8,22
|
7,68
|
8,33
|
8,14
|
25/01/2023 |
2.283.175 |
0,25%
|
7,52
|
7,325
|
8,025
|
7,89
|
24/01/2023 |
2.989.849 |
-4,72%
|
6,81
|
6,49
|
8,31
|
7,87
|
23/01/2023 |
4.346.258 |
6,86%
|
7,81
|
7,75
|
8,295
|
8,26
|
20/01/2023 |
2.129.975 |
6,83%
|
7,31
|
7,19
|
7,74
|
7,66
|
19/01/2023 |
2.278.005 |
-1,77%
|
7,14
|
6,96
|
7,3002
|
7,23
|
18/01/2023 |
3.170.197 |
-3,03%
|
7,71
|
7,2701
|
7,97
|
7,36
|
17/01/2023 |
3.847.376 |
-8,55%
|
8,34
|
7,53
|
8,37
|
7,59
|
16/01/2023 |
4.407.058 |
9,59%
|
7,40
|
7,375
|
8,35
|
8,34
|
13/01/2023 |
4.407.058 |
9,59%
|
7,40
|
7,375
|
8,35
|
8,34
|
12/01/2023 |
3.187.988 |
5,55%
|
7,25
|
6,955
|
7,63
|
7,61
|
11/01/2023 |
4.566.005 |
8,26%
|
6,75
|
6,52
|
7,305
|
7,21
|
10/01/2023 |
2.255.322 |
5,71%
|
6,27
|
6,1447
|
6,70
|
6,66
|
09/01/2023 |
3.726.785 |
11,26%
|
5,76
|
5,735
|
6,45
|
6,275
|
06/01/2023 |
1.666.083 |
3,88%
|
5,40
|
5,28
|
5,69
|
5,62
|
05/01/2023 |
1.658.641 |
-2,70%
|
5,52
|
5,28
|
5,505
|
5,41
|
04/01/2023 |
2.365.447 |
2,96%
|
5,56
|
5,2701
|
5,6692
|
5,56
|
03/01/2023 |
2.744.076 |
-4,76%
|
5,85
|
5,30
|
5,93
|
5,40
|
02/01/2023 |
2.116.230 |
0,53%
|
5,50
|
5,47
|
5,67
|
5,66
|
30/12/2022 |
2.116.230 |
0,53%
|
5,50
|
5,47
|
5,67
|
5,66
|
29/12/2022 |
2.607.120 |
6,23%
|
5,43
|
5,355
|
5,65
|
5,63
|
28/12/2022 |
3.108.945 |
2,32%
|
5,18
|
5,11
|
5,35
|
5,30
|
27/12/2022 |
3.666.719 |
-7,50%
|
5,50
|
5,17
|
5,54
|
5,18
|
23/12/2022 |
781.032 |
-0,89%
|
5,65
|
5,50
|
5,71
|
5,59
|
22/12/2022 |
2.280.711 |
-2,76%
|
5,75
|
5,41
|
5,75
|
5,64
|
21/12/2022 |
2.734.281 |
0,52%
|
5,85
|
5,72
|
5,96
|
5,80
|
20/12/2022 |
9.333.477 |
-0,94%
|
6,52
|
5,74
|
6,72
|
5,795
|
19/12/2022 |
2.486.420 |
-5,65%
|
6,13
|
5,82
|
6,16
|
5,84
|
16/12/2022 |
3.326.630 |
-3,88%
|
6,35
|
6,10
|
6,5162
|
6,19
|
15/12/2022 |
2.815.225 |
-3,74%
|
6,57
|
6,34
|
6,69
|
6,44
|
14/12/2022 |
5.134.626 |
-5,50%
|
6,62
|
6,361
|
6,9099
|
6,70
|
13/12/2022 |
2.579.180 |
0,71%
|
7,53
|
6,935
|
7,67
|
7,09
|