4,000$
-1,48%
Echtzeit-Aktienkurs QuantumScape Corp
Bid:
Ask:
Aktienkurse zur QuantumScape Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 4,03 | 4,08 | 3,94 | 4,00 | -1,48% | 9.335.780,00 |
| 29.05.2025 | 4,34 | 4,37 | 4,05 | 4,06 | -6,02% | 14.629.893,00 |
| 28.05.2025 | 3,99 | 4,33 | 3,99 | 4,32 | 8,27% | 18.194.299,00 |
| 27.05.2025 | 4,05 | 4,05 | 3,94 | 3,99 | 0,50% | 9.826.851,00 |
| 23.05.2025 | 3,88 | 4,01 | 3,87 | 3,97 | 0,00% | 9.192.232,00 |
| 22.05.2025 | 3,88 | 4,00 | 3,80 | 3,97 | 1,53% | 11.244.565,00 |
| 21.05.2025 | 3,95 | 4,05 | 3,88 | 3,91 | -2,01% | 12.845.763,00 |
| 20.05.2025 | 3,97 | 4,10 | 3,87 | 3,99 | 0,50% | 12.535.152,00 |
| 19.05.2025 | 4,57 | 4,58 | 3,90 | 3,97 | -16,07% | 39.355.280,00 |
| 16.05.2025 | 4,26 | 4,85 | 4,23 | 4,73 | 11,03% | 33.523.125,00 |
| 15.05.2025 | 4,28 | 4,30 | 4,14 | 4,26 | -1,39% | 11.609.808,00 |
| 14.05.2025 | 4,33 | 4,40 | 4,30 | 4,32 | 0,23% | 10.815.613,00 |
| 13.05.2025 | 4,29 | 4,39 | 4,28 | 4,31 | 0,70% | 9.697.604,00 |
| 12.05.2025 | 4,27 | 4,33 | 4,17 | 4,28 | 5,42% | 10.547.209,00 |
| 09.05.2025 | 4,00 | 4,13 | 3,99 | 4,06 | 1,75% | 11.211.212,00 |
| 08.05.2025 | 3,94 | 4,01 | 3,89 | 3,99 | 3,10% | 10.329.909,00 |
| 07.05.2025 | 3,90 | 3,96 | 3,83 | 3,87 | -0,51% | 5.878.371,00 |
| 06.05.2025 | 3,84 | 3,91 | 3,77 | 3,89 | 0,52% | 8.032.519,00 |
| 05.05.2025 | 3,93 | 3,98 | 3,86 | 3,87 | -3,01% | 9.237.979,00 |
| 02.05.2025 | 3,95 | 4,12 | 3,94 | 3,99 | 1,79% | 10.832.635,00 |
| 01.05.2025 | 3,96 | 4,00 | 3,89 | 3,92 | 0,26% | 6.693.854,00 |
| 30.04.2025 | 3,82 | 3,95 | 3,75 | 3,91 | -1,01% | 8.854.448,00 |
| 29.04.2025 | 3,96 | 4,00 | 3,91 | 3,95 | -0,25% | 7.243.909,00 |
| 28.04.2025 | 3,98 | 4,06 | 3,90 | 3,96 | 0,51% | 10.023.376,00 |
| 25.04.2025 | 3,92 | 3,99 | 3,85 | 3,94 | -0,51% | 7.453.371,00 |
| 24.04.2025 | 3,99 | 4,11 | 3,79 | 3,96 | -0,50% | 13.418.046,00 |
| 23.04.2025 | 4,11 | 4,25 | 3,93 | 3,98 | 2,84% | 12.617.586,00 |
| 22.04.2025 | 3,87 | 3,94 | 3,80 | 3,87 | 1,84% | 7.716.792,00 |
| 21.04.2025 | 3,75 | 3,84 | 3,65 | 3,80 | 0,26% | 5.977.037,00 |
| 17.04.2025 | 3,70 | 3,82 | 3,65 | 3,79 | 2,71% | 5.731.783,00 |
| 16.04.2025 | 3,68 | 3,79 | 3,60 | 3,69 | -2,64% | 5.530.370,00 |
| 15.04.2025 | 3,78 | 3,82 | 3,72 | 3,79 | -0,52% | 6.154.586,00 |
| 14.04.2025 | 3,87 | 3,95 | 3,74 | 3,81 | 1,06% | 8.039.093,00 |
| 11.04.2025 | 3,81 | 3,83 | 3,62 | 3,77 | 0,00% | 8.205.763,00 |
| 10.04.2025 | 3,72 | 3,82 | 3,59 | 3,77 | -6,91% | 10.414.028,00 |
| 09.04.2025 | 3,48 | 4,12 | 3,45 | 4,05 | 16,71% | 18.247.229,00 |
| 08.04.2025 | 3,89 | 3,90 | 3,40 | 3,47 | -6,72% | 12.060.893,00 |
| 07.04.2025 | 3,53 | 4,07 | 3,48 | 3,72 | -2,87% | 11.334.107,00 |
| 04.04.2025 | 3,90 | 3,96 | 3,53 | 3,83 | -4,01% | 13.592.522,00 |
| 03.04.2025 | 3,90 | 4,09 | 3,88 | 3,99 | -2,68% | 11.353.150,00 |
| 02.04.2025 | 4,00 | 4,21 | 3,92 | 4,10 | 0,49% | 9.705.452,00 |
| 01.04.2025 | 4,18 | 4,26 | 4,03 | 4,08 | -1,92% | 9.626.123,00 |
| 31.03.2025 | 4,16 | 4,23 | 4,03 | 4,16 | -3,93% | 11.287.794,00 |
| 28.03.2025 | 4,49 | 4,50 | 4,27 | 4,33 | -4,20% | 7.161.849,00 |
| 27.03.2025 | 4,57 | 4,68 | 4,48 | 4,52 | -1,09% | 8.155.443,00 |
| 26.03.2025 | 4,70 | 4,70 | 4,52 | 4,57 | -2,77% | 6.743.663,00 |
| 25.03.2025 | 4,68 | 4,75 | 4,60 | 4,70 | 0,86% | 6.819.526,00 |
| 24.03.2025 | 4,61 | 4,72 | 4,58 | 4,66 | 2,64% | 9.309.279,00 |
| 21.03.2025 | 4,39 | 4,56 | 4,38 | 4,54 | 2,02% | 8.269.311,00 |
| 20.03.2025 | 4,42 | 4,53 | 4,40 | 4,45 | -0,89% | 5.428.941,00 |
| 19.03.2025 | 4,42 | 4,55 | 4,40 | 4,49 | 2,75% | 6.795.666,00 |
| 18.03.2025 | 4,42 | 4,44 | 4,36 | 4,37 | -2,02% | 6.298.313,00 |
| 17.03.2025 | 4,42 | 4,52 | 4,38 | 4,46 | 2,29% | 8.861.930,00 |
| 14.03.2025 | 4,25 | 4,38 | 4,22 | 4,36 | 5,06% | 8.194.382,00 |
| 13.03.2025 | 4,28 | 4,35 | 4,14 | 4,15 | -3,94% | 8.080.149,00 |
| 12.03.2025 | 4,28 | 4,39 | 4,21 | 4,32 | 1,89% | 8.986.443,00 |
| 11.03.2025 | 4,33 | 4,37 | 4,17 | 4,24 | -1,62% | 10.646.865,00 |
| 10.03.2025 | 4,39 | 4,63 | 4,22 | 4,31 | -3,79% | 10.790.514,00 |
| 07.03.2025 | 4,33 | 4,49 | 4,32 | 4,48 | 2,52% | 8.877.567,00 |
| 06.03.2025 | 4,38 | 4,46 | 4,30 | 4,37 | -2,46% | 9.038.843,00 |
| 05.03.2025 | 4,47 | 4,49 | 4,32 | 4,48 | 1,36% | 11.137.404,00 |
| 04.03.2025 | 4,13 | 4,51 | 4,05 | 4,42 | 3,76% | 19.292.827,00 |
| 03.03.2025 | 4,75 | 4,77 | 4,25 | 4,26 | -9,17% | 22.903.653,00 |
| 28.02.2025 | 4,75 | 4,79 | 4,58 | 4,69 | -2,29% | 19.875.983,00 |
| 27.02.2025 | 4,94 | 5,09 | 4,80 | 4,80 | -2,24% | 11.725.953,00 |
| 26.02.2025 | 5,04 | 5,14 | 4,89 | 4,91 | -1,60% | 9.541.416,00 |
| 25.02.2025 | 4,98 | 5,05 | 4,88 | 4,99 | -0,20% | 11.230.106,00 |
| 24.02.2025 | 5,15 | 5,15 | 4,96 | 5,00 | -3,47% | 11.695.724,00 |
| 21.02.2025 | 5,33 | 5,42 | 5,09 | 5,18 | -2,81% | 15.107.229,00 |
| 20.02.2025 | 5,20 | 5,35 | 5,05 | 5,33 | 2,50% | 11.562.334,00 |
| 19.02.2025 | 5,42 | 5,46 | 5,20 | 5,20 | -6,14% | 13.963.026,00 |
| 18.02.2025 | 5,23 | 5,62 | 5,08 | 5,54 | 5,93% | 20.341.210,00 |
| 14.02.2025 | 5,24 | 5,49 | 5,18 | 5,23 | 1,16% | 15.415.115,00 |
| 13.02.2025 | 4,94 | 5,36 | 4,94 | 5,17 | 7,04% | 30.767.559,00 |
| 12.02.2025 | 4,77 | 4,97 | 4,67 | 4,83 | 1,47% | 20.343.228,00 |
| 11.02.2025 | 4,97 | 5,01 | 4,76 | 4,76 | -4,99% | 14.552.903,00 |
| 10.02.2025 | 4,99 | 5,05 | 4,92 | 5,01 | 1,42% | 9.430.578,00 |
| 07.02.2025 | 5,04 | 5,06 | 4,87 | 4,94 | -1,40% | 12.396.335,00 |
| 06.02.2025 | 5,01 | 5,15 | 4,98 | 5,01 | 0,40% | 12.156.623,00 |
| 05.02.2025 | 5,08 | 5,11 | 4,98 | 4,99 | -1,58% | 8.039.315,00 |
| 04.02.2025 | 4,99 | 5,14 | 4,93 | 5,07 | 2,01% | 8.701.565,00 |
| 03.02.2025 | 5,00 | 5,08 | 4,92 | 4,97 | -3,87% | 16.166.510,00 |
| 31.01.2025 | 5,25 | 5,57 | 5,09 | 5,17 | -0,58% | 17.027.059,00 |
| 30.01.2025 | 5,12 | 5,30 | 5,12 | 5,20 | 1,96% | 8.248.378,00 |
| 29.01.2025 | 5,12 | 5,19 | 4,99 | 5,10 | -0,58% | 9.400.435,00 |
| 28.01.2025 | 5,05 | 5,13 | 4,93 | 5,13 | 1,18% | 8.362.260,00 |
| 27.01.2025 | 5,08 | 5,18 | 4,94 | 5,07 | -1,74% | 13.569.011,00 |
| 24.01.2025 | 5,22 | 5,32 | 5,13 | 5,16 | -0,19% | 10.483.348,00 |
| 23.01.2025 | 5,04 | 5,21 | 4,97 | 5,17 | 2,78% | 10.975.885,00 |
| 22.01.2025 | 5,11 | 5,16 | 5,02 | 5,03 | -1,76% | 11.503.141,00 |
| 21.01.2025 | 5,27 | 5,33 | 5,07 | 5,12 | -1,92% | 13.411.397,00 |
| 17.01.2025 | 5,30 | 5,50 | 5,20 | 5,22 | -0,76% | 12.756.478,00 |
| 16.01.2025 | 5,34 | 5,48 | 5,21 | 5,26 | -0,94% | 13.182.658,00 |
| 15.01.2025 | 5,47 | 5,77 | 5,23 | 5,31 | 1,14% | 19.300.022,00 |
| 14.01.2025 | 5,50 | 5,60 | 5,16 | 5,25 | -2,60% | 17.260.495,00 |
| 13.01.2025 | 5,42 | 5,45 | 5,19 | 5,39 | -3,92% | 19.823.148,00 |
| 10.01.2025 | 5,60 | 5,72 | 5,42 | 5,61 | -1,92% | 14.576.030,00 |
| 08.01.2025 | 6,05 | 6,08 | 5,56 | 5,72 | -9,06% | 25.800.298,00 |
| 07.01.2025 | 6,60 | 6,94 | 6,24 | 6,29 | -4,41% | 21.681.567,00 |
| 06.01.2025 | 6,34 | 6,87 | 6,17 | 6,58 | 9,67% | 35.479.625,00 |