10,410$
-1,79%
Echtzeit-Aktienkurs Quantum Corp.
Bid:
Ask:
Aktienkurse zur Quantum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 10,74 | 10,92 | 10,41 | 10,41 | -1,98% | 135.912,00 |
| 08.07.2026 | 9,89 | 10,69 | 9,83 | 10,62 | 4,94% | 1.414.637,00 |
| 07.07.2026 | 10,46 | 10,59 | 9,79 | 10,12 | -3,89% | 604.638,00 |
| 06.07.2026 | 10,22 | 10,61 | 9,91 | 10,53 | 3,64% | 624.232,00 |
| 02.07.2026 | 11,07 | 11,21 | 9,82 | 10,16 | -7,13% | 685.617,00 |
| 01.07.2026 | 10,80 | 11,35 | 10,55 | 10,94 | -0,55% | 779.750,00 |
| 30.06.2026 | 11,83 | 11,83 | 10,69 | 11,00 | -7,25% | 1.024.366,00 |
| 29.06.2026 | 11,71 | 12,73 | 11,33 | 11,86 | 1,80% | 1.123.617,00 |
| 26.06.2026 | 11,24 | 11,70 | 9,80 | 11,65 | -9,90% | 2.305.664,00 |
| 25.06.2026 | 14,00 | 14,41 | 12,53 | 12,93 | -4,22% | 1.261.523,00 |
| 24.06.2026 | 13,77 | 14,08 | 12,96 | 13,50 | -2,32% | 618.131,00 |
| 23.06.2026 | 13,37 | 14,15 | 13,20 | 13,82 | -1,85% | 729.855,00 |
| 22.06.2026 | 15,75 | 16,50 | 13,99 | 14,08 | -9,74% | 1.166.894,00 |
| 18.06.2026 | 15,49 | 16,38 | 15,09 | 15,60 | 4,63% | 1.312.214,00 |
| 17.06.2026 | 14,76 | 15,78 | 13,76 | 14,91 | 3,97% | 1.090.149,00 |
| 16.06.2026 | 13,74 | 16,15 | 13,60 | 14,34 | 2,06% | 1.636.250,00 |
| 15.06.2026 | 15,28 | 16,00 | 13,70 | 14,05 | 2,26% | 2.408.604,00 |
| 12.06.2026 | 13,10 | 14,84 | 12,70 | 13,74 | 5,29% | 1.281.847,00 |
| 11.06.2026 | 12,61 | 13,08 | 11,75 | 13,05 | 3,74% | 1.054.880,00 |
| 10.06.2026 | 12,82 | 14,12 | 12,55 | 12,58 | -3,16% | 872.300,00 |
| 09.06.2026 | 12,67 | 14,98 | 11,99 | 12,99 | 3,59% | 2.071.234,00 |
| 08.06.2026 | 13,12 | 13,26 | 11,90 | 12,54 | -1,26% | 1.463.670,00 |
| 05.06.2026 | 15,23 | 15,74 | 12,15 | 12,70 | -19,52% | 2.645.649,00 |
| 04.06.2026 | 14,65 | 18,48 | 14,61 | 15,78 | -1,07% | 3.843.627,00 |
| 03.06.2026 | 12,19 | 16,63 | 12,19 | 15,95 | 27,19% | 4.788.195,00 |
| 02.06.2026 | 10,43 | 13,01 | 10,25 | 12,54 | 19,54% | 3.289.927,00 |
| 01.06.2026 | 9,55 | 10,70 | 9,36 | 10,49 | 8,03% | 1.153.671,00 |
| 29.05.2026 | 9,31 | 9,92 | 9,05 | 9,71 | 3,96% | 525.333,00 |
| 28.05.2026 | 8,65 | 9,54 | 8,61 | 9,34 | 5,90% | 607.068,00 |
| 27.05.2026 | 8,68 | 8,96 | 8,33 | 8,82 | 1,03% | 398.126,00 |
| 26.05.2026 | 9,08 | 9,11 | 8,45 | 8,73 | -3,54% | 564.762,00 |
| 22.05.2026 | 9,40 | 10,18 | 9,00 | 9,05 | -3,83% | 1.865.173,00 |
| 21.05.2026 | 8,28 | 9,65 | 8,28 | 9,41 | 15,32% | 1.269.762,00 |
| 20.05.2026 | 7,78 | 8,36 | 7,78 | 8,16 | 5,84% | 316.999,00 |
| 19.05.2026 | 7,80 | 7,96 | 7,46 | 7,71 | -3,50% | 382.343,00 |
| 18.05.2026 | 8,29 | 8,44 | 7,65 | 7,99 | -4,31% | 468.178,00 |
| 15.05.2026 | 8,39 | 8,57 | 8,10 | 8,35 | -5,54% | 402.021,00 |
| 14.05.2026 | 8,70 | 9,00 | 8,20 | 8,84 | 0,34% | 465.768,00 |
| 13.05.2026 | 8,94 | 9,08 | 8,57 | 8,81 | -1,45% | 373.971,00 |
| 12.05.2026 | 9,58 | 9,83 | 8,49 | 8,94 | -8,59% | 673.098,00 |
| 11.05.2026 | 9,62 | 10,26 | 9,17 | 9,78 | 1,66% | 921.258,00 |
| 08.05.2026 | 9,29 | 9,86 | 8,85 | 9,62 | 5,37% | 504.843,00 |
| 07.05.2026 | 9,70 | 9,72 | 8,76 | 9,13 | -8,97% | 871.052,00 |
| 06.05.2026 | 9,01 | 10,64 | 9,00 | 10,03 | 20,99% | 2.234.363,00 |
| 05.05.2026 | 7,60 | 8,30 | 7,41 | 8,29 | 9,51% | 633.553,00 |
| 04.05.2026 | 7,46 | 7,67 | 7,16 | 7,57 | 0,66% | 338.808,00 |
| 01.05.2026 | 7,15 | 7,59 | 7,15 | 7,52 | 5,32% | 359.079,00 |
| 30.04.2026 | 6,84 | 7,25 | 6,75 | 7,14 | 4,85% | 275.539,00 |
| 29.04.2026 | 6,74 | 6,88 | 6,47 | 6,81 | 1,34% | 272.027,00 |
| 28.04.2026 | 6,80 | 6,87 | 6,58 | 6,72 | -2,89% | 204.266,00 |
| 27.04.2026 | 7,08 | 7,17 | 6,70 | 6,92 | -3,49% | 337.044,00 |
| 24.04.2026 | 7,26 | 7,66 | 7,15 | 7,17 | 1,85% | 599.539,00 |
| 23.04.2026 | 7,14 | 7,18 | 6,88 | 7,04 | -1,95% | 268.351,00 |
| 22.04.2026 | 7,14 | 7,45 | 7,10 | 7,18 | 2,57% | 217.320,00 |
| 21.04.2026 | 7,13 | 7,35 | 6,93 | 7,00 | -2,91% | 252.681,00 |
| 20.04.2026 | 7,07 | 7,25 | 7,02 | 7,21 | -0,96% | 229.657,00 |
| 17.04.2026 | 7,18 | 7,51 | 7,00 | 7,28 | 2,97% | 523.529,00 |
| 16.04.2026 | 7,31 | 7,31 | 6,66 | 7,07 | -2,42% | 574.977,00 |
| 15.04.2026 | 7,14 | 7,46 | 6,91 | 7,25 | 4,85% | 964.648,00 |
| 14.04.2026 | 6,43 | 7,12 | 6,37 | 6,91 | 7,80% | 1.166.998,00 |
| 13.04.2026 | 5,93 | 6,47 | 5,85 | 6,41 | 6,13% | 346.834,00 |
| 10.04.2026 | 5,95 | 6,25 | 5,88 | 6,04 | 1,68% | 194.565,00 |
| 09.04.2026 | 5,95 | 6,10 | 5,73 | 5,94 | -2,30% | 362.280,00 |
| 08.04.2026 | 6,47 | 6,52 | 5,92 | 6,08 | -0,33% | 386.578,00 |
| 07.04.2026 | 5,89 | 6,22 | 5,80 | 6,10 | -0,81% | 368.303,00 |
| 06.04.2026 | 5,68 | 6,37 | 5,64 | 6,15 | 8,27% | 530.058,00 |
| 02.04.2026 | 4,81 | 5,74 | 4,81 | 5,68 | 12,70% | 585.424,00 |
| 01.04.2026 | 4,85 | 5,24 | 4,81 | 5,04 | 5,66% | 335.249,00 |
| 31.03.2026 | 4,34 | 4,83 | 4,26 | 4,77 | 10,67% | 664.386,00 |
| 30.03.2026 | 4,75 | 4,81 | 4,19 | 4,31 | -7,91% | 626.727,00 |
| 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 |