4,599$
0,85%
Echtzeit-Aktienkurs QuantumScape Corporation
Bid:
Ask:
Aktienkurse zur QuantumScape Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 4,65 | 4,72 | 4,57 | 4,59 | 0,72% | - |
| 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 |
| 23.06.2026 | 7,24 | 7,72 | 7,20 | 7,42 | -2,50% | 22.407.552,00 |
| 22.06.2026 | 7,86 | 8,49 | 7,58 | 7,61 | -5,98% | 32.347.468,00 |
| 19.06.2026 | 8,10 | 8,12 | 8,06 | 8,09 | 0,67% | - |
| 18.06.2026 | 7,75 | 8,08 | 7,14 | 8,04 | 16,52% | 85.585.773,00 |
| 17.06.2026 | 6,97 | 7,26 | 6,87 | 6,90 | -0,29% | 12.871.422,00 |
| 16.06.2026 | 7,10 | 7,23 | 6,90 | 6,92 | -4,29% | 14.442.605,00 |
| 15.06.2026 | 7,49 | 7,60 | 7,20 | 7,23 | 1,97% | 13.308.107,00 |
| 12.06.2026 | 7,22 | 7,30 | 6,98 | 7,09 | -1,94% | 12.934.124,00 |
| 11.06.2026 | 7,01 | 7,26 | 6,85 | 7,23 | 3,29% | 16.909.692,00 |
| 10.06.2026 | 7,18 | 7,38 | 7,00 | 7,00 | -4,37% | 20.323.495,00 |
| 09.06.2026 | 7,71 | 7,79 | 6,96 | 7,32 | -4,44% | 22.576.253,00 |
| 08.06.2026 | 7,87 | 7,98 | 7,60 | 7,66 | -0,13% | 12.012.595,00 |
| 05.06.2026 | 8,84 | 8,87 | 7,50 | 7,67 | -15,53% | 29.370.707,00 |
| 04.06.2026 | 8,50 | 9,24 | 8,44 | 9,08 | 3,65% | 20.659.896,00 |
| 03.06.2026 | 9,05 | 9,33 | 8,73 | 8,76 | -4,78% | 20.493.278,00 |
| 02.06.2026 | 9,15 | 9,65 | 9,02 | 9,20 | 0,66% | 21.603.094,00 |
| 01.06.2026 | 8,83 | 9,43 | 8,69 | 9,14 | 1,78% | 21.394.694,00 |
| 29.05.2026 | 9,03 | 9,07 | 8,60 | 8,98 | -1,64% | 27.908.334,00 |
| 28.05.2026 | 9,00 | 9,41 | 8,84 | 9,13 | 0,22% | 20.125.597,00 |
| 27.05.2026 | 8,71 | 9,29 | 8,46 | 9,11 | 4,59% | 30.298.406,00 |
| 26.05.2026 | 8,39 | 9,04 | 8,16 | 8,71 | 6,22% | 36.180.557,00 |
| 22.05.2026 | 8,30 | 8,57 | 8,09 | 8,20 | -2,15% | 21.355.074,00 |
| 21.05.2026 | 7,63 | 8,50 | 7,60 | 8,38 | 9,26% | 30.552.497,00 |
| 20.05.2026 | 7,41 | 7,69 | 7,16 | 7,67 | 5,07% | 17.133.743,00 |
| 19.05.2026 | 7,48 | 7,54 | 7,13 | 7,30 | -3,57% | 12.217.385,00 |
| 18.05.2026 | 8,00 | 8,02 | 7,21 | 7,57 | -5,49% | 26.745.844,00 |
| 15.05.2026 | 8,09 | 8,13 | 7,89 | 8,01 | -6,86% | 28.533.361,00 |
| 14.05.2026 | 8,51 | 8,89 | 8,23 | 8,60 | -0,69% | 30.420.895,00 |
| 13.05.2026 | 8,69 | 8,98 | 7,92 | 8,66 | 2,85% | 60.113.142,00 |
| 12.05.2026 | 7,81 | 8,55 | 7,56 | 8,42 | 4,86% | 32.323.123,00 |
| 11.05.2026 | 7,42 | 8,34 | 7,41 | 8,03 | 6,50% | 30.483.379,00 |
| 08.05.2026 | 7,38 | 7,57 | 7,15 | 7,54 | 2,59% | 17.595.289,00 |