5,140$
1,18%
Echtzeit-Aktienkurs Quantum Corp.
Bid:
Ask:
Aktienkurse zur Quantum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 4,88 | 5,41 | 4,88 | 5,12 | 0,79% | 680,00 |
| 05.03.2026 | 4,73 | 5,22 | 4,70 | 5,08 | 5,61% | 563.440,00 |
| 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 |