12,130$
-4,41%
Echtzeit-Aktienkurs Quantum Corp.
Bid:
Ask:
Aktienkurse zur Quantum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,00 | 13,45 | 11,95 | 12,09 | -4,73% | 170.034,00 |
| 14.10.2025 | 11,67 | 13,13 | 11,18 | 12,69 | 7,54% | 2.852.523,00 |
| 13.10.2025 | 11,56 | 12,20 | 11,50 | 11,80 | 7,66% | 1.974.102,00 |
| 10.10.2025 | 12,66 | 13,00 | 10,92 | 10,96 | -12,60% | 2.761.477,00 |
| 09.10.2025 | 12,85 | 13,39 | 12,12 | 12,54 | -3,09% | 1.742.916,00 |
| 08.10.2025 | 13,24 | 13,64 | 12,37 | 12,94 | -3,07% | 3.037.072,00 |
| 07.10.2025 | 12,50 | 15,33 | 12,10 | 13,35 | 12,09% | 8.992.994,00 |
| 06.10.2025 | 11,50 | 12,06 | 10,90 | 11,91 | 1,19% | 2.397.582,00 |
| 03.10.2025 | 11,16 | 12,68 | 11,16 | 11,77 | 7,78% | 385.509,00 |
| 02.10.2025 | 10,96 | 11,24 | 10,37 | 10,92 | 0,28% | 2.166.032,00 |
| 01.10.2025 | 9,81 | 10,98 | 9,78 | 10,89 | 9,56% | 2.021.529,00 |
| 30.09.2025 | 9,65 | 10,42 | 9,50 | 9,94 | 1,43% | 1.372.407,00 |
| 29.09.2025 | 9,64 | 9,82 | 9,05 | 9,80 | 3,38% | 1.066.435,00 |
| 26.09.2025 | 9,64 | 10,19 | 9,26 | 9,48 | -1,46% | 1.926.759,00 |
| 25.09.2025 | 9,31 | 9,98 | 9,22 | 9,62 | -5,31% | 2.027.932,00 |
| 24.09.2025 | 11,06 | 11,16 | 10,06 | 10,16 | -4,96% | 2.516.018,00 |
| 23.09.2025 | 11,74 | 12,48 | 10,36 | 10,69 | -6,72% | 4.893.034,00 |
| 22.09.2025 | 12,61 | 12,83 | 10,88 | 11,46 | -3,54% | 9.600.937,00 |
| 19.09.2025 | 8,70 | 12,69 | 8,53 | 11,88 | 40,43% | 22.217.533,00 |
| 18.09.2025 | 8,79 | 9,16 | 8,40 | 8,46 | 1,01% | 2.128.409,00 |
| 17.09.2025 | 8,19 | 8,74 | 8,14 | 8,38 | 1,27% | 1.374.664,00 |
| 16.09.2025 | 8,07 | 8,53 | 7,85 | 8,27 | 4,95% | 1.128.909,00 |
| 15.09.2025 | 7,78 | 8,06 | 7,52 | 7,88 | 7,07% | 1.156.918,00 |
| 12.09.2025 | 7,21 | 7,87 | 7,16 | 7,36 | 3,44% | 1.557.700,00 |
| 11.09.2025 | 7,39 | 7,57 | 7,07 | 7,12 | -16,98% | 2.176.168,00 |
| 10.09.2025 | 8,25 | 8,62 | 7,85 | 8,57 | 7,26% | 2.113.019,00 |
| 09.09.2025 | 7,60 | 8,04 | 7,57 | 7,99 | 5,27% | 531.189,00 |
| 08.09.2025 | 7,45 | 7,64 | 7,35 | 7,59 | 2,29% | 342.765,00 |
| 05.09.2025 | 7,27 | 7,43 | 7,06 | 7,42 | 3,34% | 277.338,00 |
| 04.09.2025 | 7,18 | 7,22 | 7,03 | 7,18 | -0,14% | 201.854,00 |
| 03.09.2025 | 7,30 | 7,40 | 7,14 | 7,19 | -1,51% | 205.920,00 |
| 02.09.2025 | 7,19 | 7,34 | 7,01 | 7,30 | -1,75% | 243.083,00 |
| 29.08.2025 | 7,56 | 7,58 | 7,37 | 7,43 | -2,62% | 305.732,00 |
| 28.08.2025 | 7,46 | 7,79 | 7,38 | 7,63 | 4,09% | 378.729,00 |
| 27.08.2025 | 7,21 | 7,73 | 7,15 | 7,33 | -7,68% | 644.520,00 |
| 26.08.2025 | 7,95 | 8,14 | 7,80 | 7,94 | 2,06% | 552.236,00 |
| 25.08.2025 | 7,60 | 7,83 | 7,40 | 7,78 | 0,39% | 338.748,00 |
| 22.08.2025 | 7,02 | 7,77 | 6,98 | 7,75 | 10,24% | 564.489,00 |
| 21.08.2025 | 6,70 | 7,03 | 6,68 | 7,03 | 3,84% | 325.590,00 |
| 20.08.2025 | 6,80 | 6,89 | 6,51 | 6,77 | -0,88% | 416.814,00 |
| 19.08.2025 | 7,34 | 7,34 | 6,76 | 6,83 | -8,20% | 794.987,00 |
| 18.08.2025 | 7,46 | 7,52 | 7,27 | 7,44 | -1,46% | 232.069,00 |
| 15.08.2025 | 7,83 | 7,83 | 7,47 | 7,55 | -4,07% | 466.686,00 |
| 14.08.2025 | 7,81 | 7,90 | 7,58 | 7,87 | -1,63% | 324.308,00 |
| 13.08.2025 | 7,35 | 8,00 | 7,27 | 8,00 | 7,67% | 669.565,00 |
| 12.08.2025 | 7,68 | 7,70 | 6,90 | 7,43 | -2,94% | 880.046,00 |
| 11.08.2025 | 7,91 | 7,99 | 7,61 | 7,66 | -1,86% | 448.355,00 |
| 08.08.2025 | 7,92 | 8,08 | 7,77 | 7,80 | -1,52% | 465.871,00 |
| 07.08.2025 | 8,04 | 8,08 | 7,81 | 7,92 | 0,13% | 256.895,00 |
| 06.08.2025 | 8,04 | 8,14 | 7,84 | 7,91 | -4,81% | 372.159,00 |
| 05.08.2025 | 8,21 | 8,39 | 7,98 | 8,31 | 2,85% | 579.876,00 |
| 04.08.2025 | 7,72 | 8,08 | 7,62 | 8,08 | 7,30% | 517.954,00 |
| 01.08.2025 | 7,74 | 7,81 | 7,45 | 7,53 | -5,99% | 605.033,00 |
| 31.07.2025 | 7,95 | 8,24 | 7,87 | 8,01 | 1,78% | 437.453,00 |
| 30.07.2025 | 7,95 | 8,14 | 7,83 | 7,87 | 0,00% | 342.671,00 |
| 29.07.2025 | 8,30 | 8,38 | 7,86 | 7,87 | -4,95% | 666.737,00 |
| 28.07.2025 | 8,90 | 9,05 | 8,12 | 8,28 | -6,76% | 989.172,00 |
| 25.07.2025 | 8,86 | 9,04 | 8,70 | 8,88 | 0,00% | 423.171,00 |
| 24.07.2025 | 9,12 | 9,12 | 8,86 | 8,88 | -2,95% | 472.971,00 |
| 23.07.2025 | 9,15 | 9,34 | 9,00 | 9,15 | -0,11% | 583.133,00 |
| 22.07.2025 | 9,21 | 9,21 | 8,68 | 9,16 | 1,55% | 647.271,00 |
| 21.07.2025 | 9,26 | 9,30 | 9,01 | 9,02 | -1,42% | 685.442,00 |
| 18.07.2025 | 9,46 | 9,60 | 8,91 | 9,15 | -2,45% | 1.044.456,00 |
| 17.07.2025 | 9,58 | 9,65 | 9,20 | 9,38 | -2,80% | 1.290.779,00 |
| 16.07.2025 | 8,72 | 9,82 | 8,69 | 9,65 | 12,08% | 1.891.718,00 |
| 15.07.2025 | 8,90 | 8,92 | 8,60 | 8,61 | -1,15% | 539.131,00 |
| 14.07.2025 | 8,65 | 8,80 | 8,54 | 8,71 | 0,69% | 488.664,00 |
| 11.07.2025 | 8,90 | 9,04 | 8,55 | 8,65 | -4,00% | 688.543,00 |
| 10.07.2025 | 9,05 | 9,29 | 8,93 | 9,01 | 1,58% | 876.686,00 |
| 09.07.2025 | 9,07 | 9,27 | 8,84 | 8,87 | -2,21% | 606.871,00 |
| 08.07.2025 | 8,97 | 9,49 | 8,97 | 9,07 | 1,80% | 689.095,00 |
| 07.07.2025 | 8,91 | 8,99 | 8,60 | 8,91 | -1,66% | 646.465,00 |
| 03.07.2025 | 9,00 | 9,21 | 8,91 | 9,06 | -1,20% | 621.984,00 |
| 02.07.2025 | 9,05 | 9,20 | 8,81 | 9,17 | 2,23% | 836.029,00 |
| 01.07.2025 | 8,67 | 9,17 | 8,60 | 8,97 | -9,85% | 1.726.653,00 |
| 30.06.2025 | 9,20 | 10,04 | 9,07 | 9,95 | 10,07% | 2.234.321,00 |
| 27.06.2025 | 9,38 | 9,57 | 8,85 | 9,04 | -0,55% | 1.171.454,00 |
| 26.06.2025 | 8,55 | 9,14 | 8,49 | 9,09 | 5,21% | 874.478,00 |
| 25.06.2025 | 9,13 | 9,15 | 8,60 | 8,64 | -2,04% | 969.012,00 |
| 24.06.2025 | 8,76 | 9,01 | 8,69 | 8,82 | 7,69% | 1.140.641,00 |
| 23.06.2025 | 8,06 | 8,25 | 7,25 | 8,19 | -2,85% | 1.706.522,00 |
| 20.06.2025 | 9,97 | 10,06 | 8,21 | 8,43 | -12,28% | 2.842.099,00 |
| 18.06.2025 | 9,78 | 10,05 | 9,60 | 9,61 | -2,83% | 1.038.577,00 |
| 17.06.2025 | 10,62 | 10,69 | 9,89 | 9,89 | -6,70% | 1.104.701,00 |
| 16.06.2025 | 10,24 | 10,64 | 9,96 | 10,60 | 6,64% | 1.293.923,00 |
| 13.06.2025 | 10,00 | 10,13 | 9,81 | 9,94 | -4,42% | 1.224.026,00 |
| 12.06.2025 | 10,92 | 10,95 | 10,35 | 10,40 | -5,20% | 1.599.060,00 |
| 11.06.2025 | 11,03 | 11,84 | 10,76 | 10,97 | 3,39% | 4.680.272,00 |
| 10.06.2025 | 11,07 | 11,32 | 10,58 | 10,61 | -4,84% | 1.749.268,00 |
| 09.06.2025 | 11,22 | 11,28 | 10,60 | 11,15 | 4,89% | 1.713.905,00 |
| 06.06.2025 | 10,60 | 10,87 | 10,10 | 10,63 | 2,71% | 1.533.180,00 |
| 05.06.2025 | 11,88 | 11,88 | 9,93 | 10,35 | -13,32% | 2.990.937,00 |
| 04.06.2025 | 11,83 | 12,05 | 11,69 | 11,94 | 0,51% | 960.756,00 |
| 03.06.2025 | 12,53 | 12,53 | 11,68 | 11,88 | 1,19% | 1.257.956,00 |
| 02.06.2025 | 11,77 | 11,92 | 11,17 | 11,74 | -1,10% | 1.220.307,00 |
| 30.05.2025 | 12,51 | 12,56 | 11,68 | 11,87 | -5,04% | 2.032.998,00 |
| 29.05.2025 | 14,07 | 14,11 | 12,46 | 12,50 | -10,59% | 3.537.040,00 |
| 28.05.2025 | 12,39 | 14,29 | 11,96 | 13,98 | 14,03% | 5.923.524,00 |
| 27.05.2025 | 12,47 | 12,69 | 11,84 | 12,26 | 3,29% | 2.354.167,00 |
| 23.05.2025 | 12,20 | 12,87 | 11,69 | 11,87 | -7,84% | 4.108.576,00 |