Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Boostheat SAS (3QK.SG)

0.0006
-0.0014
(-70.00%)
At close: May 2 at 8:09:46 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.00060.00060.00060.00060.0006-
Apr 30, 20250.00160.00240.00160.00200.0020-
Apr 29, 20250.00600.00800.00120.00300.00301,940,610
Apr 28, 20250.00040.00040.00040.00040.0004-
Apr 25, 20250.00020.00020.00020.00020.0002-
Apr 24, 20250.00020.00020.00020.00020.0002-
Apr 23, 20250.00020.00020.00020.00020.0002-
Apr 22, 20250.00040.00200.00040.00200.0020200,000
Apr 17, 20250.00040.00040.00040.00040.0004-
Apr 16, 20250.00060.00060.00040.00040.0004-
Apr 15, 20250.00100.00200.00100.00180.0018-
Apr 14, 20250.00080.00080.00080.00080.0008-
Apr 11, 20250.00100.00180.00100.00180.0018-
Apr 10, 20250.00100.00200.00100.00180.0018-
Apr 9, 20250.00100.00200.00100.00200.0020-
Apr 8, 20250.00100.00400.00100.00400.0040208,333
Apr 7, 20250.00180.00180.00180.00180.0018-
Apr 4, 20250.00340.00340.00340.00340.003420,000
Apr 3, 20250.00240.00320.00240.00320.0032-
Apr 2, 20250.00240.00320.00240.00320.0032-
Apr 1, 20250.00400.00660.00380.00380.003815,000
Mar 31, 20250.00180.00480.00180.00360.00361,110,000
Mar 28, 20250.00200.00700.00200.00700.007020,000
Mar 27, 20250.00240.01000.00240.01000.010060,000
Mar 26, 20250.01200.02460.00660.00660.0066333,493
Mar 25, 20250.01200.02460.00900.01200.01203,493,336
Mar 24, 20250.00040.00040.00040.00040.0004-
Mar 21, 20250.00040.00040.00040.00040.0004-
Mar 20, 20250.00040.00040.00040.00040.0004-
Mar 19, 20250.00040.00040.00040.00040.0004-
Mar 18, 20250.00040.00040.00040.00040.0004-
Mar 17, 20250.00040.00040.00040.00040.0004-
Mar 14, 20250.00060.00060.00060.00060.0006-
Mar 13, 20250.00140.00140.00140.00140.0014-
Mar 12, 20250.00040.00140.00040.00140.0014-
Mar 11, 20250.00040.00040.00040.00040.0004-
Mar 10, 20250.00040.00040.00040.00040.0004-
Mar 7, 20250.00060.00060.00060.00060.0006-
Mar 6, 20250.00120.00120.00120.00120.0012-
Mar 5, 20250.00140.00140.00140.00140.0014-
Mar 4, 20250.00340.00340.00140.00140.0014-
Mar 3, 20250.00300.00300.00300.00300.0030-
Feb 28, 20250.00360.00440.00360.00360.0036-
Feb 27, 20250.00360.00360.00320.00360.0036-
Feb 26, 20250.00120.00120.00120.00120.0012-
Feb 25, 20250.00120.00120.00120.00120.0012-
Feb 24, 20250.00100.00100.00100.00100.0010-
Feb 21, 20250.00140.00140.00140.00140.0014-
Feb 20, 20250.00180.00180.00180.00180.0018-
Feb 19, 20250.00120.00120.00120.00120.0012-
Feb 18, 20250.00200.00200.00200.00200.0020-
Feb 17, 20250.00220.00220.00220.00220.0022-
Feb 14, 20250.00780.00900.00640.00700.0070-
Feb 13, 20250.01020.01300.01000.01100.0110-
Feb 12, 20250.01020.01440.01020.01400.0140-
Feb 11, 20250.01000.01420.01000.01400.0140-
Feb 10, 20250.01200.01700.01200.01600.0160-
Feb 7, 20250.01240.01740.01200.01200.0120-
Feb 6, 20250.01320.01720.01320.01600.0160-
Feb 5, 20250.01500.01820.01500.01620.0162-
Feb 4, 20250.01960.02040.01520.01620.0162-
Feb 3, 20250.02620.03620.02160.02160.0216-
Jan 31, 20250.02500.03600.02500.03600.0360-
Jan 30, 20250.03000.03000.02040.02520.0252-
Jan 29, 20250.04500.04500.02880.03880.0388-
Jan 28, 20250.05100.05100.04500.04500.0450-
Jan 27, 20250.05600.05600.04740.05100.0510-
Jan 24, 20250.05500.05800.05320.05580.0558-
Jan 23, 20250.05600.05860.05360.05860.0586-
Jan 22, 20250.05600.05700.05380.05660.0566-
Jan 21, 20250.06000.06000.05040.05600.0560-
Jan 20, 20250.06000.06280.05320.06000.0600-
Jan 17, 20250.06300.06300.06020.06040.0604-
Jan 16, 20250.04900.06380.04900.06320.0632-
Jan 15, 20250.08000.08000.04760.04920.0492-
Jan 14, 20250.07700.07940.07520.07920.0792-
Jan 13, 20250.06220.07700.06180.07700.0770-
Jan 10, 20250.08740.08740.06220.06220.0622-
Jan 9, 20250.09400.09400.08740.08740.0874-
Jan 8, 20250.10000.10800.09380.09380.0938-
Jan 7, 20250.11000.11000.10050.10050.1005-
Jan 6, 20250.13350.13350.10450.11300.1130-
Jan 3, 20250.13350.13350.13350.13350.1335-
Jan 2, 20250.13350.13350.13350.13350.1335-
Dec 30, 20240.06000.06000.06000.06000.0600-
Dec 27, 20240.17550.17550.15050.15150.1515-
Dec 23, 20240.07000.07000.07000.07000.0700-
Dec 20, 20240.12000.15100.12000.15100.1510-
Dec 19, 20240.10000.14800.10000.14800.1480-
Dec 18, 20240.10000.10000.10000.10000.1000-
Dec 17, 20240.15600.17450.14000.15750.1575-
Dec 16, 20240.15600.17450.15600.15700.1570-
Dec 13, 20240.16000.16500.15600.15600.1560-
Dec 12, 20240.18000.19000.16300.16300.1630-
Dec 11, 20240.20000.20000.18050.18050.1805-
Dec 10, 20240.19000.20000.19000.20000.2000-
Dec 9, 20240.17000.18950.17000.18950.1895-
Dec 6, 20240.23000.23000.17100.17100.1710-
Dec 5, 20240.23000.23000.23000.23000.2300-
Dec 4, 20240.20000.23000.20000.23000.2300-
Dec 3, 20240.23000.23000.19800.19800.1980-
Dec 2, 20240.25000.25000.21600.22800.2280-
Nov 29, 20240.25000.25000.22700.24700.2470-
Nov 28, 20240.25000.25000.22300.24700.2470-
Nov 27, 20240.22000.24700.22000.24700.2470-
Nov 26, 20240.22000.22300.22000.22300.2230-
Nov 25, 20240.23000.23500.21800.21800.2180-
Nov 22, 20240.22000.23300.22000.23300.2330-
Nov 21, 20240.22000.22300.21000.22300.2230-
Nov 20, 20240.22400.22400.22300.22300.2230-
Nov 19, 20240.21000.22400.20400.22400.2240-
Nov 18, 20240.24000.24000.15550.21000.2100-
Nov 15, 20240.23000.24000.23000.24000.2400-
Nov 14, 20240.23100.23200.22200.23200.2320-
Nov 13, 20240.24400.24400.23100.23100.2310-
Nov 12, 20240.25000.25100.24400.24400.2440-
Nov 11, 20240.25000.25100.25000.25100.2510-
Nov 8, 20240.25000.25000.25000.25000.2500-
Nov 7, 20240.24000.25100.23000.25100.2510-
Nov 6, 20240.22000.23700.22000.23700.2370-
Nov 5, 20240.22000.23700.22000.23200.2320-
Nov 4, 20240.25000.26000.23700.23700.2370-
Nov 1, 20240.25000.25000.24200.24200.2420-
Oct 31, 20240.25000.25000.25000.25000.2500-
Oct 30, 20240.27000.30800.25000.25000.2500-
Oct 29, 20240.28000.28000.24600.26800.2680-
Oct 28, 20240.25000.28300.25000.28300.2830-
Oct 25, 20240.26000.26000.25400.25400.2540-
Oct 24, 20240.26000.26000.25600.25900.2590-
Oct 23, 20240.26000.26000.25600.25900.2590-
Oct 22, 20240.25000.25700.25000.25700.2570-
Oct 21, 20240.25000.25500.25000.25500.2550-
Oct 18, 20240.25000.25300.24700.25300.2530-
Oct 17, 20240.30000.30000.23800.25400.2540-
Oct 16, 20240.30000.30000.30000.30000.3000-
Oct 15, 20240.30000.30000.30000.30000.3000-
Oct 14, 20240.25000.30000.25000.30000.3000-
Oct 11, 20240.25000.25000.24700.24700.2470-
Oct 10, 20240.24000.24700.24000.24700.2470-
Oct 9, 20240.30000.30000.24300.24300.2430-
Oct 8, 20240.30000.30000.30000.30000.3000-
Oct 7, 20240.25800.29800.25800.29800.2980-
Oct 4, 20240.25800.25800.25800.25800.2580-
Oct 3, 20240.24200.24200.24200.24200.2420-
Oct 2, 20240.20000.20000.20000.20000.2000-
Oct 1, 20240.23700.23700.23700.23700.2370-
Sep 30, 20240.23700.23700.23700.23700.2370-
Sep 27, 20240.27500.27500.21100.24100.2410-
Sep 26, 20240.28000.29000.25000.27500.2750-
Sep 25, 20240.28000.29000.25300.27500.2750-
Sep 24, 20240.28000.29000.25300.28600.2860-
Sep 23, 20240.27800.28600.27000.27000.2700-
Sep 20, 20240.22000.28500.22000.27700.2770-
Sep 19, 20240.25000.25800.22200.22200.2220-
Sep 18, 20240.26000.26000.25400.25700.2570-
Sep 17, 20240.25000.26300.22000.26300.2630-
Sep 16, 20240.26000.27900.24600.24600.2460-
Sep 13, 20240.37000.37000.25200.26400.2640-
Sep 12, 20240.44000.44000.44000.44000.4400-
Sep 11, 20240.44000.44000.44000.44000.4400-
Sep 10, 20240.45000.61000.44100.44100.4410-
Sep 9, 20240.45000.61000.45000.61000.6100-
Sep 6, 20240.50000.50000.45000.45000.4500-
Sep 5, 20240.44000.47600.42800.43700.4370-
Sep 4, 20240.44000.44100.43700.44100.4410-
Sep 3, 20240.47500.47500.43800.43800.4380-
Sep 2, 20240.50000.50000.39500.47500.4750-
Aug 30, 20240.40000.50000.40000.50000.5000-
Aug 29, 20240.42000.44700.40000.40000.4000-
Aug 28, 20240.42000.44700.42000.44700.4470-
Aug 27, 20240.40000.44600.39900.43700.4370-
Aug 26, 20240.44000.46700.44000.46000.4600-
Aug 23, 20240.44000.45600.44000.44400.4440-
Aug 22, 20240.40000.44600.39200.44600.4460-
Aug 21, 20240.40000.40000.39200.39200.3920-
Aug 20, 20240.42000.44100.42000.43300.4330-
Aug 19, 20240.45000.45600.44600.44600.4460-
Aug 16, 20240.45600.53600.45600.45600.4560-
Aug 15, 20240.45600.45600.45600.45600.4560-
Aug 14, 20240.45000.45600.45000.45600.4560-
Aug 13, 20240.45000.46200.45000.45600.4560-
Aug 12, 20240.46800.46800.45600.45600.4560-
Aug 9, 20240.46500.46800.46400.46800.4680-
Aug 8, 20240.46400.47500.46400.46500.4650-
Aug 7, 20240.56000.56000.46400.46400.4640-
Aug 6, 20240.54600.56000.54600.56000.5600-
Aug 5, 20240.65000.65000.54600.54600.5460-
Aug 2, 20240.49000.65000.49000.65000.6500-
Aug 1, 20240.56000.56000.47000.49700.4970-
Jul 31, 20240.56000.56200.47300.56200.5620-
Jul 30, 20240.60000.60000.56000.56000.5600-
Jul 29, 20240.63000.63000.59800.59800.5980-
Jul 26, 20240.65000.65000.63400.63400.6340-
Jul 25, 20240.65000.65000.64800.64800.6480-
Jul 24, 20240.74000.74000.64800.64800.6480-
Jul 23, 20240.72000.74400.67000.74400.7440-
Jul 22, 20240.72000.72000.67200.67200.6720-
Jul 19, 20240.72200.72200.72200.72200.7220-
Jul 18, 20240.72000.72200.67200.72200.7220-
Jul 17, 20240.73000.79800.72200.72200.7220-
Jul 16, 20240.66000.73800.66000.73800.7380-
Jul 15, 20240.66400.66400.66400.66400.6640-
Jul 12, 20240.68000.68000.57800.57800.5780-
Jul 11, 20240.65000.68200.65000.68200.6820-
Jul 10, 20240.65000.65000.65000.65000.6500-
Jul 9, 20240.60000.60400.59400.60400.6040-
Jul 8, 20240.78000.78000.59600.59600.5960-
Jul 5, 20240.85000.87400.78000.78000.7800-
Jul 4, 20240.94000.94000.82800.84600.8460-
Jul 3, 20241.05001.05000.94200.94200.9420-
Jul 2, 20241.15001.15001.08001.09501.0950-
Jul 1, 20241.20001.20001.14001.15001.1500-
Jun 28, 20241.20001.20001.20001.20001.2000-
Jun 27, 20241.20001.20001.16001.20001.2000-
Jun 26, 20241.24001.24001.20001.20001.2000-
Jun 25, 20241.24001.24001.24001.24001.2400-
Jun 24, 20241.24001.24001.24001.24001.2400-
Jun 21, 20241.20001.20001.20001.20001.2000-
Jun 20, 20241.20001.20001.20001.20001.2000-
Jun 19, 20241.60001.60001.60001.60001.6000-
Jun 18, 20241.60001.60001.60001.60001.6000-
Jun 17, 20241.60001.60001.60001.60001.6000-
Jun 14, 20241.60001.60001.60001.60001.6000-
Jun 13, 20241.60001.60001.60001.60001.6000-
Jun 12, 20241.68001.68001.59801.59801.5980-
Jun 11, 20241.90001.90001.67801.67801.6780-
Jun 10, 20241.90001.90001.90001.90001.9000-
Jun 7, 20242.10002.10001.90001.90001.9000-
Jun 6, 20241.80001.97601.80001.97601.9760-
Jun 5, 20241.65001.79601.65001.72201.7220-
Jun 4, 20241.56001.65401.56001.65401.6540-
Jun 3, 20241.53001.61801.52001.56001.5600-
May 31, 20241.42001.53401.42001.53401.5340-
May 30, 20241.42001.42001.42001.42001.4200-
May 29, 20241.42001.42001.42001.42001.4200-
May 28, 20241.42001.42001.42001.42001.4200-
May 27, 20241.47601.47601.42401.42401.4240-
May 24, 20241.50001.51001.42401.47601.4760-
May 23, 20241.38001.38001.38001.38001.3800-
May 22, 20241.39401.39401.38201.38201.3820-
May 21, 20241.33001.39401.33001.39401.3940-
May 20, 20241.31001.32601.31001.32601.3260-
May 17, 20241.31001.31001.31001.31001.3100-
May 16, 20241.44001.44001.30201.31001.3100-
May 15, 20241.44001.44001.44001.44001.4400-
May 14, 20241.48001.48001.44001.44001.4400-
May 13, 20241.50001.50001.44881.48201.4820-
May 10, 20241.52001.52001.52001.52001.5200-
May 9, 20241.50001.55321.50001.52661.5266-
May 8, 20242.00002.00002.00002.00002.0000-
May 7, 20242.00002.00002.00002.00002.0000-
May 6, 2024 1:10000 Stock Splits
May 6, 20242.00002.00002.00002.00002.0000-
May 3, 20242.00002.00002.00002.00002.0000-
May 2, 20242.00002.00002.00002.00002.0000-

Related Tickers

AMS.AX Atomos Limited
0.0050
0.00%
 
0328.HK ALCO HOLDINGS
0.185
-11.90%
 
BSL.DE Basler Aktiengesellschaft
9.40
+5.62%
 
SSU.VI Samsung Electronics Co., Ltd.
848.00
-0.47%
 
SOUND.ST Sound Dimension AB
0.8200
-4.65%
 
1AAPL.MI Apple Inc.
181.04
-2.46%
 
BO.CO Bang & Olufsen a/s
13.30
+3.10%
 
3067.TWO Phonic Corporation
21.60
+4.35%
 
UEIC Universal Electronics Inc.
4.4400
+1.60%
 
3CPA.F Xiaomi Corporation
30.20
+8.63%