4,720$
0,85%
Echtzeit-Aktienkurs Quantum Corp.
Bid:
Ask:
Aktienkurse zur Quantum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 5,06 | 5,09 | 4,63 | 4,68 | -10,26% | 492.450,00 |
| 26.03.2026 | 5,42 | 5,76 | 5,17 | 5,22 | -7,86% | 341.315,00 |
| 25.03.2026 | 5,35 | 5,94 | 5,16 | 5,66 | 10,55% | 749.660,00 |
| 24.03.2026 | 5,19 | 5,40 | 5,06 | 5,12 | -3,58% | 142.750,00 |
| 23.03.2026 | 5,12 | 5,33 | 5,07 | 5,31 | 6,84% | 178.132,00 |
| 20.03.2026 | 5,16 | 5,16 | 4,87 | 4,97 | -3,50% | 195.757,00 |
| 19.03.2026 | 5,11 | 5,25 | 4,96 | 5,15 | -2,83% | 267.486,00 |
| 18.03.2026 | 5,45 | 5,63 | 5,29 | 5,30 | -3,99% | 242.934,00 |
| 17.03.2026 | 5,52 | 5,66 | 5,38 | 5,52 | -0,36% | 165.945,00 |
| 16.03.2026 | 5,40 | 5,56 | 5,30 | 5,54 | 4,53% | 158.090,00 |
| 13.03.2026 | 5,46 | 5,58 | 5,13 | 5,30 | -2,57% | 205.886,00 |
| 12.03.2026 | 5,61 | 5,73 | 5,33 | 5,44 | -5,23% | 294.590,00 |
| 11.03.2026 | 5,52 | 5,77 | 5,49 | 5,74 | 3,99% | 256.998,00 |
| 10.03.2026 | 5,36 | 5,61 | 5,35 | 5,52 | 2,60% | 268.259,00 |
| 09.03.2026 | 4,99 | 5,44 | 4,95 | 5,38 | 4,87% | 347.851,00 |
| 06.03.2026 | 4,88 | 5,41 | 4,88 | 5,13 | 0,59% | 480.179,00 |
| 05.03.2026 | 4,73 | 5,22 | 4,70 | 5,10 | 6,03% | 563.490,00 |
| 04.03.2026 | 4,78 | 4,94 | 4,56 | 4,81 | 3,66% | 781.989,00 |
| 03.03.2026 | 5,17 | 5,19 | 4,50 | 4,64 | -12,45% | 1.118.490,00 |
| 02.03.2026 | 5,13 | 5,51 | 5,13 | 5,30 | -3,28% | 397.703,00 |
| 27.02.2026 | 5,45 | 5,52 | 5,27 | 5,48 | -3,35% | 282.518,00 |
| 26.02.2026 | 5,51 | 5,69 | 5,43 | 5,67 | 4,04% | 359.108,00 |
| 25.02.2026 | 5,39 | 5,55 | 5,32 | 5,45 | 1,11% | 317.191,00 |
| 24.02.2026 | 5,18 | 5,47 | 5,10 | 5,39 | 2,67% | 329.995,00 |
| 23.02.2026 | 5,26 | 5,39 | 5,07 | 5,25 | -2,05% | 353.470,00 |
| 20.02.2026 | 5,43 | 5,70 | 5,25 | 5,36 | -3,60% | 391.549,00 |
| 19.02.2026 | 5,20 | 5,60 | 5,15 | 5,56 | 1,65% | 776.094,00 |
| 18.02.2026 | 6,42 | 6,45 | 5,43 | 5,47 | -2,50% | 1.576.574,00 |
| 17.02.2026 | 5,79 | 5,80 | 5,33 | 5,61 | -2,94% | 1.639.057,00 |
| 13.02.2026 | 5,89 | 5,95 | 5,69 | 5,78 | -0,17% | 188.852,00 |
| 12.02.2026 | 6,37 | 6,37 | 5,60 | 5,79 | -8,39% | 755.500,00 |
| 11.02.2026 | 6,26 | 6,42 | 5,96 | 6,32 | 2,60% | 415.594,00 |
| 10.02.2026 | 5,94 | 6,28 | 5,90 | 6,16 | 3,70% | 388.177,00 |
| 09.02.2026 | 5,86 | 6,09 | 5,61 | 5,94 | 0,85% | 493.464,00 |
| 06.02.2026 | 5,19 | 5,90 | 5,15 | 5,89 | 18,75% | 786.299,00 |
| 05.02.2026 | 5,70 | 5,80 | 4,89 | 4,96 | -14,63% | 786.659,00 |
| 04.02.2026 | 6,25 | 6,25 | 5,64 | 5,81 | -6,89% | 702.644,00 |
| 03.02.2026 | 6,39 | 6,39 | 6,03 | 6,24 | -0,32% | 377.506,00 |
| 02.02.2026 | 6,12 | 6,47 | 6,03 | 6,26 | 0,97% | 425.184,00 |
| 30.01.2026 | 6,45 | 6,51 | 6,11 | 6,20 | -5,20% | 591.878,00 |
| 29.01.2026 | 6,79 | 6,79 | 6,43 | 6,54 | -3,68% | 600.984,00 |
| 28.01.2026 | 6,93 | 7,10 | 6,70 | 6,79 | -2,72% | 488.120,00 |
| 27.01.2026 | 6,85 | 7,01 | 6,68 | 6,98 | 1,90% | 400.980,00 |
| 26.01.2026 | 7,02 | 7,02 | 6,70 | 6,85 | -2,42% | 493.698,00 |
| 23.01.2026 | 7,27 | 7,27 | 7,00 | 7,02 | -3,17% | 321.413,00 |
| 22.01.2026 | 7,33 | 7,50 | 7,13 | 7,25 | 0,83% | 512.733,00 |
| 21.01.2026 | 7,45 | 7,61 | 6,77 | 7,19 | -2,31% | 945.503,00 |
| 20.01.2026 | 7,51 | 7,81 | 7,23 | 7,36 | -6,72% | 761.193,00 |
| 16.01.2026 | 8,00 | 8,11 | 7,72 | 7,89 | -0,25% | 578.393,00 |
| 15.01.2026 | 8,06 | 8,24 | 7,55 | 7,91 | 5,61% | 1.392.811,00 |
| 14.01.2026 | 7,34 | 7,50 | 7,17 | 7,49 | 2,60% | 252.337,00 |
| 13.01.2026 | 7,54 | 7,58 | 7,21 | 7,30 | -2,80% | 334.066,00 |
| 12.01.2026 | 7,47 | 7,77 | 7,31 | 7,51 | -0,40% | 413.527,00 |
| 09.01.2026 | 7,86 | 7,90 | 7,45 | 7,54 | -2,46% | 364.626,00 |
| 08.01.2026 | 7,39 | 7,98 | 7,35 | 7,73 | 3,76% | 539.221,00 |
| 07.01.2026 | 7,85 | 7,87 | 7,38 | 7,45 | -6,76% | 526.538,00 |
| 06.01.2026 | 7,87 | 8,08 | 7,46 | 7,99 | 4,17% | 495.657,00 |
| 05.01.2026 | 7,13 | 8,10 | 7,12 | 7,67 | 9,57% | 968.568,00 |
| 02.01.2026 | 6,72 | 7,03 | 6,67 | 7,00 | 8,53% | 503.128,00 |
| 31.12.2025 | 6,73 | 6,81 | 6,22 | 6,45 | -4,44% | 1.191.765,00 |
| 30.12.2025 | 6,72 | 6,95 | 6,70 | 6,75 | -0,44% | 450.951,00 |
| 29.12.2025 | 6,82 | 7,03 | 6,72 | 6,78 | -2,59% | 530.462,00 |
| 26.12.2025 | 7,34 | 7,34 | 6,92 | 6,96 | -5,56% | 468.186,00 |
| 24.12.2025 | 7,24 | 7,39 | 7,01 | 7,37 | 1,80% | 177.271,00 |
| 23.12.2025 | 7,41 | 7,58 | 7,09 | 7,24 | -2,56% | 474.494,00 |
| 22.12.2025 | 7,38 | 7,88 | 7,30 | 7,43 | 1,50% | 654.159,00 |
| 19.12.2025 | 7,29 | 7,47 | 7,24 | 7,32 | 0,97% | 724.688,00 |
| 18.12.2025 | 7,51 | 7,94 | 7,07 | 7,25 | -2,29% | 538.807,00 |
| 17.12.2025 | 7,95 | 8,15 | 7,40 | 7,42 | -6,78% | 317.889,00 |
| 16.12.2025 | 7,73 | 8,08 | 7,69 | 7,96 | 2,98% | 354.413,00 |
| 15.12.2025 | 9,05 | 9,11 | 7,72 | 7,73 | -14,40% | 576.675,00 |
| 12.12.2025 | 9,75 | 9,80 | 8,89 | 9,03 | -7,38% | 555.856,00 |
| 11.12.2025 | 9,39 | 10,01 | 9,25 | 9,75 | 2,74% | 680.216,00 |
| 10.12.2025 | 9,03 | 9,75 | 8,76 | 9,49 | 4,98% | 763.430,00 |
| 09.12.2025 | 8,98 | 9,09 | 8,41 | 9,04 | -0,66% | 384.384,00 |
| 08.12.2025 | 8,81 | 9,13 | 8,69 | 9,10 | 4,36% | 362.173,00 |
| 05.12.2025 | 8,73 | 8,98 | 8,50 | 8,72 | -0,23% | 492.089,00 |
| 04.12.2025 | 8,16 | 8,76 | 8,06 | 8,74 | 5,81% | 637.860,00 |
| 03.12.2025 | 7,71 | 8,26 | 7,63 | 8,26 | 6,99% | 329.597,00 |
| 02.12.2025 | 7,56 | 7,82 | 7,52 | 7,72 | 2,39% | 236.387,00 |
| 01.12.2025 | 7,52 | 7,75 | 7,43 | 7,54 | -3,95% | 258.927,00 |
| 28.11.2025 | 7,58 | 7,91 | 7,49 | 7,85 | 4,95% | 303.037,00 |
| 26.11.2025 | 6,90 | 7,63 | 6,90 | 7,48 | 7,63% | 475.072,00 |
| 25.11.2025 | 6,97 | 7,01 | 6,56 | 6,95 | -0,29% | 568.877,00 |
| 24.11.2025 | 7,00 | 7,11 | 6,87 | 6,97 | -0,14% | 666.720,00 |
| 21.11.2025 | 7,09 | 7,16 | 6,55 | 6,98 | -4,51% | 980.573,00 |
| 20.11.2025 | 7,92 | 8,30 | 7,26 | 7,31 | -4,32% | 828.291,00 |
| 19.11.2025 | 7,64 | 7,83 | 7,42 | 7,64 | -0,91% | 505.899,00 |
| 18.11.2025 | 7,29 | 7,81 | 7,26 | 7,71 | 4,33% | 623.464,00 |
| 17.11.2025 | 7,34 | 8,03 | 7,27 | 7,39 | -6,10% | 895.069,00 |
| 14.11.2025 | 7,45 | 8,48 | 7,43 | 7,87 | 11,95% | 2.204.305,00 |
| 13.11.2025 | 7,36 | 7,50 | 6,90 | 7,03 | -8,70% | 808.219,00 |
| 12.11.2025 | 7,79 | 7,93 | 7,51 | 7,70 | -2,28% | 437.851,00 |
| 11.11.2025 | 8,00 | 8,08 | 7,75 | 7,88 | -3,79% | 320.716,00 |
| 10.11.2025 | 8,45 | 8,45 | 7,92 | 8,19 | 0,12% | 502.203,00 |
| 07.11.2025 | 7,68 | 8,20 | 7,36 | 8,18 | 1,61% | 838.633,00 |
| 06.11.2025 | 8,39 | 8,39 | 7,75 | 8,05 | -1,83% | 711.414,00 |
| 05.11.2025 | 8,50 | 8,68 | 8,18 | 8,20 | -3,42% | 677.720,00 |
| 04.11.2025 | 8,92 | 9,18 | 8,45 | 8,49 | -9,58% | 744.572,00 |
| 03.11.2025 | 9,40 | 9,49 | 8,98 | 9,39 | -0,53% | 676.147,00 |