17,090$
1,61%
Echtzeit-Aktienkurs QuantumScape Corp
Bid:
Ask:
Aktienkurse zur QuantumScape Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 17,21 | 17,44 | 16,42 | 17,08 | 1,55% | 1.501.757,00 |
| 24.10.2025 | 15,35 | 16,98 | 14,93 | 16,82 | 14,73% | 48.383.075,00 |
| 23.10.2025 | 14,41 | 15,38 | 13,89 | 14,66 | 7,95% | 40.157.580,00 |
| 22.10.2025 | 15,09 | 15,40 | 13,09 | 13,58 | -12,50% | 58.317.585,00 |
| 21.10.2025 | 15,86 | 16,21 | 15,42 | 15,52 | -3,84% | 22.380.944,00 |
| 20.10.2025 | 15,62 | 16,18 | 15,15 | 16,14 | 5,08% | 27.332.199,00 |
| 17.10.2025 | 15,29 | 15,98 | 14,92 | 15,36 | -0,65% | 29.748.855,00 |
| 16.10.2025 | 18,02 | 18,25 | 15,39 | 15,46 | -13,39% | 54.427.107,00 |
| 15.10.2025 | 17,57 | 19,07 | 16,78 | 17,85 | 5,75% | 75.560.722,00 |
| 14.10.2025 | 16,66 | 17,15 | 15,81 | 16,88 | -0,65% | 42.128.426,00 |
| 13.10.2025 | 15,39 | 17,79 | 15,34 | 16,99 | 15,58% | 63.441.548,00 |
| 10.10.2025 | 15,10 | 16,89 | 14,60 | 14,70 | -1,93% | 75.794.881,00 |
| 09.10.2025 | 15,40 | 16,33 | 14,98 | 14,99 | -2,22% | 68.609.331,00 |
| 08.10.2025 | 16,24 | 17,77 | 14,82 | 15,33 | 0,00% | 84.543.319,00 |
| 07.10.2025 | 16,00 | 16,31 | 14,97 | 15,33 | -2,48% | 58.153.900,00 |
| 06.10.2025 | 16,03 | 16,68 | 15,64 | 15,72 | -1,26% | 50.445.099,00 |
| 03.10.2025 | 14,64 | 16,49 | 14,24 | 15,92 | 11,33% | 76.384.434,00 |
| 02.10.2025 | 14,54 | 15,24 | 14,08 | 14,30 | -1,99% | 58.202.932,00 |
| 01.10.2025 | 12,30 | 14,85 | 12,08 | 14,59 | 18,43% | 87.787.576,00 |
| 30.09.2025 | 13,00 | 13,62 | 12,05 | 12,32 | -0,48% | 50.852.499,00 |
| 29.09.2025 | 13,13 | 13,41 | 12,13 | 12,38 | -2,21% | 37.097.102,00 |
| 26.09.2025 | 12,59 | 12,93 | 12,09 | 12,66 | 1,28% | 29.247.406,00 |
| 25.09.2025 | 11,97 | 12,85 | 11,49 | 12,50 | 0,08% | 39.952.546,00 |
| 24.09.2025 | 13,79 | 14,02 | 12,34 | 12,49 | -7,69% | 43.754.319,00 |
| 23.09.2025 | 13,43 | 14,17 | 13,05 | 13,53 | 0,67% | 43.548.647,00 |
| 22.09.2025 | 13,07 | 14,10 | 12,63 | 13,44 | 0,15% | 52.301.417,00 |
| 19.09.2025 | 12,18 | 13,44 | 11,94 | 13,42 | 10,63% | 74.324.763,00 |
| 18.09.2025 | 10,38 | 12,27 | 10,23 | 12,13 | 18,23% | 66.639.519,00 |
| 17.09.2025 | 9,91 | 10,64 | 9,85 | 10,26 | 1,08% | 41.686.502,00 |
| 16.09.2025 | 10,30 | 10,73 | 9,88 | 10,15 | -2,03% | 41.376.794,00 |
| 15.09.2025 | 10,05 | 10,53 | 9,41 | 10,36 | 4,12% | 41.060.196,00 |
| 12.09.2025 | 8,88 | 9,96 | 8,71 | 9,95 | 12,43% | 39.084.991,00 |
| 11.09.2025 | 8,34 | 9,29 | 8,29 | 8,85 | 5,99% | 37.105.945,00 |
| 10.09.2025 | 8,60 | 8,61 | 8,21 | 8,35 | -2,11% | 22.368.574,00 |
| 09.09.2025 | 9,63 | 9,65 | 8,30 | 8,53 | -10,12% | 52.713.197,00 |
| 08.09.2025 | 10,06 | 10,68 | 9,26 | 9,49 | 21,05% | 102.502.681,00 |
| 05.09.2025 | 7,81 | 7,94 | 7,64 | 7,84 | 2,48% | 9.675.403,00 |
| 04.09.2025 | 7,66 | 7,70 | 7,40 | 7,65 | -1,67% | 12.595.835,00 |
| 03.09.2025 | 7,80 | 8,15 | 7,70 | 7,78 | 0,65% | 12.274.145,00 |
| 02.09.2025 | 7,77 | 7,84 | 7,55 | 7,73 | -2,52% | 11.386.657,00 |
| 29.08.2025 | 8,19 | 8,19 | 7,75 | 7,93 | -2,10% | 12.270.611,00 |
| 28.08.2025 | 8,13 | 8,23 | 8,02 | 8,10 | 0,75% | 8.620.133,00 |
| 27.08.2025 | 8,17 | 8,32 | 8,00 | 8,04 | -3,48% | 10.768.398,00 |
| 26.08.2025 | 8,11 | 8,56 | 8,11 | 8,33 | 3,48% | 17.287.128,00 |
| 25.08.2025 | 8,05 | 8,22 | 7,80 | 8,05 | -1,35% | 12.485.234,00 |
| 22.08.2025 | 7,86 | 8,23 | 7,78 | 8,16 | 3,68% | 14.821.011,00 |
| 21.08.2025 | 7,89 | 8,01 | 7,76 | 7,87 | -0,51% | 10.890.252,00 |
| 20.08.2025 | 7,85 | 7,96 | 7,65 | 7,91 | 0,00% | 13.718.370,00 |
| 19.08.2025 | 8,80 | 8,85 | 7,83 | 7,91 | -10,11% | 24.514.150,00 |
| 18.08.2025 | 8,99 | 9,11 | 8,55 | 8,80 | -2,55% | 16.805.871,00 |
| 15.08.2025 | 9,16 | 9,26 | 8,80 | 9,03 | -0,66% | 14.441.681,00 |
| 14.08.2025 | 9,26 | 9,69 | 8,85 | 9,09 | -3,71% | 27.697.813,00 |
| 13.08.2025 | 9,43 | 9,70 | 9,14 | 9,44 | 0,96% | 21.309.637,00 |
| 12.08.2025 | 9,00 | 9,40 | 8,96 | 9,35 | 2,97% | 25.199.658,00 |
| 11.08.2025 | 8,87 | 9,26 | 8,82 | 9,08 | 3,65% | 23.752.156,00 |
| 08.08.2025 | 9,49 | 9,60 | 8,71 | 8,76 | -5,19% | 34.527.936,00 |
| 07.08.2025 | 8,31 | 9,26 | 8,31 | 9,24 | 11,59% | 38.848.003,00 |
| 06.08.2025 | 8,46 | 8,75 | 8,21 | 8,28 | -4,72% | 28.528.636,00 |
| 05.08.2025 | 9,00 | 9,11 | 8,43 | 8,69 | 4,70% | 54.206.414,00 |
| 04.08.2025 | 8,37 | 8,48 | 8,12 | 8,30 | 0,48% | 23.176.877,00 |
| 01.08.2025 | 8,20 | 8,49 | 8,10 | 8,26 | -3,95% | 31.166.728,00 |
| 31.07.2025 | 8,80 | 9,05 | 8,59 | 8,60 | -2,05% | 37.738.659,00 |
| 30.07.2025 | 9,31 | 9,31 | 8,48 | 8,78 | -5,39% | 61.129.093,00 |
| 29.07.2025 | 10,84 | 11,05 | 9,20 | 9,28 | -15,48% | 73.326.200,00 |
| 28.07.2025 | 11,84 | 12,28 | 10,72 | 10,98 | -8,27% | 57.335.589,00 |
| 25.07.2025 | 12,36 | 12,60 | 11,11 | 11,97 | -5,23% | 57.811.181,00 |
| 24.07.2025 | 12,48 | 13,58 | 12,36 | 12,63 | -1,56% | 65.511.502,00 |
| 23.07.2025 | 13,21 | 13,59 | 12,42 | 12,83 | -7,03% | 78.357.319,00 |
| 22.07.2025 | 11,24 | 14,03 | 11,24 | 13,80 | 10,22% | 104.170.950,00 |
| 21.07.2025 | 14,03 | 14,09 | 11,56 | 12,52 | -14,48% | 131.226.036,00 |
| 18.07.2025 | 14,05 | 15,03 | 13,43 | 14,64 | 7,65% | 148.449.720,00 |
| 17.07.2025 | 11,45 | 13,79 | 11,45 | 13,60 | 19,82% | 111.427.838,00 |
| 16.07.2025 | 10,93 | 11,57 | 10,47 | 11,35 | 4,61% | 79.479.621,00 |
| 15.07.2025 | 10,46 | 11,15 | 10,19 | 10,85 | 7,96% | 85.170.301,00 |
| 14.07.2025 | 9,15 | 10,05 | 9,09 | 10,05 | 8,88% | 47.977.739,00 |
| 11.07.2025 | 8,82 | 9,77 | 8,71 | 9,23 | 1,54% | 55.750.335,00 |
| 10.07.2025 | 8,32 | 9,15 | 8,30 | 9,09 | 8,73% | 52.371.323,00 |
| 09.07.2025 | 8,12 | 8,79 | 7,93 | 8,36 | 2,20% | 49.356.268,00 |
| 08.07.2025 | 7,13 | 8,44 | 7,13 | 8,18 | 16,69% | 73.200.507,00 |
| 07.07.2025 | 6,80 | 7,04 | 6,65 | 7,01 | -0,14% | 17.667.646,00 |
| 03.07.2025 | 6,80 | 7,09 | 6,75 | 7,02 | 3,24% | 19.903.407,00 |
| 02.07.2025 | 6,30 | 6,86 | 6,28 | 6,80 | 6,92% | 32.691.474,00 |
| 01.07.2025 | 6,50 | 6,54 | 6,14 | 6,36 | -5,36% | 36.876.163,00 |
| 30.06.2025 | 6,68 | 7,07 | 6,51 | 6,72 | 1,51% | 51.201.516,00 |
| 27.06.2025 | 7,55 | 7,72 | 6,43 | 6,62 | -13,46% | 108.565.938,00 |
| 26.06.2025 | 5,69 | 7,71 | 5,60 | 7,65 | 34,92% | 196.271.348,00 |
| 25.06.2025 | 6,01 | 6,35 | 5,31 | 5,67 | 30,95% | 178.809.258,00 |
| 24.06.2025 | 4,33 | 4,40 | 4,28 | 4,33 | 2,12% | 22.403.337,00 |
| 23.06.2025 | 4,25 | 4,32 | 4,16 | 4,24 | -1,17% | 7.425.338,00 |
| 20.06.2025 | 4,40 | 4,43 | 4,26 | 4,29 | -2,05% | 10.829.360,00 |
| 18.06.2025 | 4,23 | 4,50 | 4,21 | 4,38 | 3,55% | 9.874.840,00 |
| 17.06.2025 | 4,42 | 4,43 | 4,23 | 4,23 | -5,58% | 9.215.643,00 |
| 16.06.2025 | 4,42 | 4,60 | 4,41 | 4,48 | 3,23% | 8.926.087,00 |
| 13.06.2025 | 4,31 | 4,47 | 4,28 | 4,34 | -3,34% | 8.643.331,00 |
| 12.06.2025 | 4,50 | 4,61 | 4,47 | 4,49 | -2,81% | 10.008.112,00 |
| 11.06.2025 | 4,42 | 4,70 | 4,40 | 4,62 | 6,70% | 20.091.518,00 |
| 10.06.2025 | 4,40 | 4,41 | 4,22 | 4,33 | -0,46% | 8.942.872,00 |
| 09.06.2025 | 4,23 | 4,53 | 4,22 | 4,35 | 5,33% | 18.657.254,00 |
| 06.06.2025 | 4,03 | 4,18 | 4,01 | 4,13 | 3,77% | 8.176.545,00 |
| 05.06.2025 | 4,23 | 4,24 | 3,94 | 3,98 | -6,35% | 10.580.887,00 |