3,889$
-7,62%
Echtzeit-Aktienkurs QuantumScape Corp
Bid:
Ask:
Aktienkurse zur QuantumScape Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,05 | 4,07 | 3,84 | 3,88 | -7,84% | 22.722.730,00 |
| 11.11.2026 | 4,65 | 4,70 | 4,16 | 4,21 | -5,39% | 26.338.833,00 |
| 10.11.2026 | 4,44 | 4,50 | 4,25 | 4,45 | -2,63% | 16.992.060,00 |
| 09.11.2026 | 4,43 | 4,66 | 4,30 | 4,57 | 6,78% | 15.043.835,00 |
| 06.11.2026 | 4,22 | 4,28 | 4,07 | 4,28 | 4,14% | 9.670.461,00 |
| 05.11.2026 | 4,38 | 4,43 | 3,95 | 4,11 | -7,22% | 18.576.131,00 |
| 04.11.2026 | 4,23 | 4,51 | 4,21 | 4,43 | 7,52% | 18.737.131,00 |
| 03.11.2026 | 4,08 | 4,21 | 3,99 | 4,12 | 2,49% | 9.096.279,00 |
| 02.11.2026 | 4,15 | 4,22 | 3,99 | 4,02 | -0,99% | 13.269.000,00 |
| 30.10.2026 | 4,04 | 4,11 | 3,89 | 4,06 | -3,33% | 13.994.073,00 |
| 29.10.2026 | 4,18 | 4,34 | 4,16 | 4,20 | -0,94% | 12.356.921,00 |
| 28.10.2026 | 4,17 | 4,26 | 4,10 | 4,24 | 1,44% | 10.748.920,00 |
| 27.10.2026 | 3,97 | 4,27 | 3,96 | 4,18 | 7,18% | 16.993.518,00 |
| 26.10.2026 | 4,01 | 4,02 | 3,82 | 3,90 | -3,23% | 13.602.635,00 |
| 23.10.2026 | 4,08 | 4,18 | 4,01 | 4,03 | -2,89% | 14.260.716,00 |
| 22.10.2026 | 4,31 | 4,51 | 3,90 | 4,15 | 4,27% | 33.506.546,00 |
| 21.10.2026 | 4,05 | 4,09 | 3,98 | 3,98 | 0,00% | 19.001.229,00 |
| 20.10.2026 | 3,86 | 4,07 | 3,83 | 3,98 | 2,18% | 10.943.715,00 |
| 19.10.2026 | 4,10 | 4,10 | 3,87 | 3,90 | -2,87% | 11.241.854,00 |
| 16.10.2026 | 4,21 | 4,25 | 4,00 | 4,01 | -5,20% | 15.504.250,00 |
| 15.10.2026 | 3,81 | 4,29 | 3,80 | 4,23 | 7,63% | 16.783.403,00 |
| 14.10.2026 | 4,03 | 4,07 | 3,85 | 3,93 | -4,61% | 14.458.485,00 |
| 13.10.2026 | 4,19 | 4,25 | 4,12 | 4,12 | -3,51% | 12.181.699,00 |
| 12.10.2026 | 4,55 | 4,55 | 4,26 | 4,27 | -6,77% | 16.072.016,00 |
| 09.10.2026 | 4,71 | 4,74 | 4,52 | 4,58 | 0,00% | 11.958.903,00 |
| 08.10.2026 | 4,75 | 4,76 | 4,40 | 4,58 | 1,33% | 22.021.623,00 |
| 07.10.2026 | 4,56 | 4,58 | 4,46 | 4,52 | -2,80% | 11.270.190,00 |
| 06.10.2026 | 4,68 | 4,72 | 4,62 | 4,65 | 0,65% | 13.590.302,00 |
| 05.10.2026 | 4,56 | 4,64 | 4,46 | 4,62 | 1,09% | 15.163.672,00 |
| 02.10.2026 | 4,75 | 4,75 | 4,55 | 4,57 | -0,44% | 11.517.510,00 |
| 01.10.2026 | 4,65 | 4,78 | 4,56 | 4,59 | -1,18% | 10.915.944,00 |
| 30.09.2026 | 4,66 | 4,80 | 4,56 | 4,65 | 1,20% | 11.677.589,00 |
| 29.09.2026 | 4,65 | 4,73 | 4,55 | 4,59 | 0,66% | 11.675.966,00 |
| 28.09.2026 | 4,83 | 4,84 | 4,54 | 4,56 | -7,13% | 16.437.478,00 |
| 25.09.2026 | 4,99 | 5,07 | 4,91 | 4,91 | -0,61% | 8.534.452,00 |
| 24.09.2026 | 4,88 | 4,96 | 4,77 | 4,94 | 0,61% | 11.549.545,00 |
| 23.09.2026 | 5,03 | 5,08 | 4,90 | 4,91 | -2,77% | 10.744.979,00 |
| 22.09.2026 | 5,19 | 5,19 | 5,02 | 5,05 | -0,98% | 13.159.050,00 |
| 21.09.2026 | 5,20 | 5,30 | 5,07 | 5,10 | 1,49% | 12.574.071,00 |
| 18.09.2026 | 5,24 | 5,30 | 4,96 | 5,03 | -2,80% | 14.371.379,00 |
| 17.09.2026 | 5,18 | 5,34 | 5,15 | 5,17 | 3,40% | 14.010.048,00 |
| 16.09.2026 | 5,14 | 5,16 | 4,90 | 5,00 | -0,99% | 11.707.057,00 |
| 15.09.2026 | 5,19 | 5,26 | 4,98 | 5,05 | -2,88% | 10.011.584,00 |
| 14.09.2026 | 5,13 | 5,25 | 5,12 | 5,20 | -1,52% | 10.496.464,00 |
| 11.09.2026 | 5,26 | 5,31 | 5,18 | 5,28 | 1,93% | 7.424.638,00 |
| 10.09.2026 | 5,09 | 5,29 | 5,06 | 5,18 | -0,77% | 6.507.637,00 |
| 09.09.2026 | 5,52 | 5,58 | 5,21 | 5,22 | -6,62% | 12.091.294,00 |
| 08.09.2026 | 5,52 | 5,72 | 5,51 | 5,59 | 2,01% | 11.009.677,00 |
| 04.09.2026 | 5,45 | 5,50 | 5,39 | 5,48 | 0,55% | 6.239.842,00 |
| 03.09.2026 | 5,53 | 5,63 | 5,41 | 5,45 | 0,00% | 10.952.752,00 |
| 02.09.2026 | 5,44 | 5,55 | 5,41 | 5,45 | -0,37% | 8.365.825,00 |
| 01.09.2026 | 5,46 | 5,51 | 5,39 | 5,47 | -2,15% | 11.030.716,00 |
| 31.08.2026 | 5,57 | 5,68 | 5,52 | 5,59 | -0,36% | 16.669.325,00 |
| 28.08.2026 | 5,89 | 6,08 | 5,57 | 5,61 | -4,92% | 18.763.680,00 |
| 27.08.2026 | 5,84 | 5,92 | 5,72 | 5,90 | 2,79% | 18.831.444,00 |
| 26.08.2026 | 5,82 | 5,91 | 5,64 | 5,74 | -1,37% | 16.231.775,00 |
| 25.08.2026 | 5,81 | 5,90 | 5,70 | 5,82 | 1,75% | 16.085.993,00 |
| 24.08.2026 | 5,81 | 5,96 | 5,67 | 5,72 | -4,35% | 21.203.452,00 |
| 21.08.2026 | 5,80 | 6,12 | 5,79 | 5,98 | 4,91% | 25.837.601,00 |
| 20.08.2026 | 5,81 | 5,82 | 5,52 | 5,70 | -3,06% | 19.172.770,00 |
| 19.08.2026 | 5,83 | 5,89 | 5,62 | 5,88 | 2,08% | 17.489.285,00 |
| 18.08.2026 | 5,85 | 5,94 | 5,66 | 5,76 | -5,88% | 18.033.636,00 |
| 17.08.2026 | 6,15 | 6,20 | 6,03 | 6,12 | -1,13% | 14.993.413,00 |
| 14.08.2026 | 6,25 | 6,34 | 6,14 | 6,19 | 0,49% | 14.750.766,00 |
| 13.08.2026 | 6,35 | 6,46 | 6,08 | 6,16 | -3,45% | 14.184.165,00 |
| 12.08.2026 | 6,50 | 6,53 | 6,21 | 6,38 | 0,63% | 20.123.500,00 |
| 11.08.2026 | 6,22 | 6,39 | 6,19 | 6,34 | 2,42% | 12.253.449,00 |
| 10.08.2026 | 6,05 | 6,22 | 6,01 | 6,19 | 1,81% | 16.532.926,00 |
| 07.08.2026 | 5,69 | 6,12 | 5,68 | 6,08 | 9,95% | 18.310.114,00 |
| 06.08.2026 | 5,44 | 5,65 | 5,38 | 5,53 | 0,18% | 11.656.670,00 |
| 05.08.2026 | 5,57 | 5,67 | 5,48 | 5,52 | -2,99% | 13.197.557,00 |
| 04.08.2026 | 5,46 | 5,75 | 5,41 | 5,69 | 6,55% | 15.225.785,00 |
| 03.08.2026 | 5,20 | 5,51 | 5,14 | 5,34 | 2,30% | 14.428.962,00 |
| 31.07.2026 | 5,32 | 5,39 | 5,09 | 5,22 | -0,19% | 23.908.619,00 |
| 30.07.2026 | 5,10 | 5,25 | 5,01 | 5,23 | 5,44% | 25.987.921,00 |
| 29.07.2026 | 5,12 | 5,21 | 4,92 | 4,96 | -4,06% | 29.461.308,00 |
| 28.07.2026 | 5,00 | 5,20 | 4,77 | 5,17 | -0,19% | 43.181.599,00 |
| 27.07.2026 | 4,99 | 5,20 | 4,92 | 5,18 | 6,04% | 38.945.028,00 |
| 24.07.2026 | 5,03 | 5,10 | 4,81 | 4,89 | -4,50% | 32.916.277,00 |
| 23.07.2026 | 5,52 | 5,74 | 4,97 | 5,12 | -12,86% | 63.868.752,00 |
| 22.07.2026 | 6,05 | 6,19 | 5,84 | 5,87 | -2,98% | 29.621.180,00 |
| 21.07.2026 | 5,98 | 6,14 | 5,90 | 6,05 | 2,72% | 21.569.885,00 |
| 20.07.2026 | 5,93 | 6,03 | 5,84 | 5,89 | 0,51% | 25.952.291,00 |
| 17.07.2026 | 5,73 | 6,01 | 5,65 | 5,86 | -0,76% | 21.277.566,00 |
| 16.07.2026 | 6,29 | 6,32 | 5,76 | 5,91 | -8,16% | 28.359.555,00 |
| 15.07.2026 | 6,55 | 6,83 | 6,37 | 6,43 | 0,16% | 27.623.089,00 |
| 14.07.2026 | 6,41 | 6,49 | 6,29 | 6,42 | 2,23% | 19.138.224,00 |
| 13.07.2026 | 6,48 | 6,50 | 6,12 | 6,28 | -4,56% | 30.671.864,00 |
| 10.07.2026 | 6,99 | 6,99 | 6,57 | 6,58 | -4,78% | 21.021.497,00 |
| 09.07.2026 | 6,68 | 7,04 | 6,63 | 6,91 | 4,22% | 28.112.004,00 |
| 08.07.2026 | 6,65 | 6,75 | 6,38 | 6,63 | -2,36% | 33.760.581,00 |
| 07.07.2026 | 7,14 | 7,16 | 6,64 | 6,79 | -6,22% | 31.453.801,00 |
| 06.07.2026 | 7,11 | 7,45 | 7,02 | 7,24 | 2,40% | 15.342.620,00 |
| 02.07.2026 | 7,71 | 7,82 | 6,98 | 7,07 | -7,10% | 21.898.418,00 |
| 01.07.2026 | 7,46 | 7,87 | 7,45 | 7,61 | 0,66% | 18.976.489,00 |
| 30.06.2026 | 7,46 | 7,72 | 7,39 | 7,56 | -0,40% | 18.404.650,00 |
| 29.06.2026 | 7,27 | 7,62 | 7,07 | 7,59 | 6,01% | 23.688.133,00 |
| 26.06.2026 | 6,95 | 7,23 | 6,94 | 7,16 | 0,42% | 21.263.403,00 |
| 25.06.2026 | 7,22 | 7,34 | 6,92 | 7,13 | 0,14% | 18.869.511,00 |
| 24.06.2026 | 7,39 | 7,40 | 6,98 | 7,12 | -4,04% | 29.157.767,00 |