7,055$
2,54%
Echtzeit-Aktienkurs QuantumScape Corp
Bid:
Ask:
Aktienkurse zur QuantumScape Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 6,96 | 7,25 | 6,79 | 7,04 | 2,33% | 11.016.578,00 |
| 25.07.2024 | 6,24 | 7,04 | 6,21 | 6,88 | -7,77% | 22.747.186,00 |
| 24.07.2024 | 7,90 | 8,00 | 7,45 | 7,46 | -7,33% | 12.872.611,00 |
| 23.07.2024 | 7,87 | 8,19 | 7,84 | 8,05 | 1,26% | 9.162.940,00 |
| 22.07.2024 | 8,15 | 8,27 | 7,68 | 7,95 | -2,09% | 13.799.984,00 |
| 19.07.2024 | 8,25 | 8,31 | 7,92 | 8,12 | -2,99% | 14.830.065,00 |
| 18.07.2024 | 9,00 | 9,32 | 8,34 | 8,37 | -6,17% | 22.989.430,00 |
| 17.07.2024 | 8,96 | 9,52 | 8,64 | 8,92 | -2,41% | 26.169.621,00 |
| 16.07.2024 | 8,70 | 9,31 | 8,44 | 9,14 | 6,03% | 25.354.112,00 |
| 15.07.2024 | 8,15 | 8,68 | 8,00 | 8,62 | 4,48% | 29.444.915,00 |
| 12.07.2024 | 7,05 | 8,63 | 6,98 | 8,25 | 16,86% | 63.413.419,00 |
| 11.07.2024 | 7,14 | 7,28 | 6,57 | 7,06 | 30,50% | 85.588.145,00 |
| 10.07.2024 | 5,30 | 5,45 | 5,21 | 5,41 | 2,08% | 5.125.571,00 |
| 09.07.2024 | 5,07 | 5,32 | 5,02 | 5,30 | 4,54% | 6.000.625,00 |
| 08.07.2024 | 5,06 | 5,14 | 4,98 | 5,07 | 0,40% | 4.029.582,00 |
| 05.07.2024 | 5,02 | 5,06 | 4,87 | 5,05 | -0,20% | 4.542.597,00 |
| 03.07.2024 | 4,86 | 5,08 | 4,84 | 5,06 | 4,76% | 4.010.857,00 |
| 02.07.2024 | 4,90 | 4,99 | 4,75 | 4,83 | -0,82% | 4.974.641,00 |
| 01.07.2024 | 4,95 | 4,98 | 4,80 | 4,87 | -1,02% | 4.137.610,00 |
| 28.06.2024 | 5,01 | 5,06 | 4,84 | 4,92 | -2,19% | 5.948.210,00 |
| 27.06.2024 | 4,86 | 5,11 | 4,67 | 5,03 | 2,86% | 7.917.820,00 |
| 26.06.2024 | 4,84 | 4,98 | 4,84 | 4,89 | 1,24% | 5.242.519,00 |
| 25.06.2024 | 4,91 | 4,99 | 4,83 | 4,83 | -2,42% | 3.948.242,00 |
| 24.06.2024 | 4,93 | 5,04 | 4,88 | 4,95 | 0,61% | 4.169.216,00 |
| 21.06.2024 | 4,92 | 4,94 | 4,76 | 4,92 | 0,00% | 7.712.188,00 |
| 20.06.2024 | 5,03 | 5,04 | 4,88 | 4,92 | -2,38% | 5.908.694,00 |
| 18.06.2024 | 5,07 | 5,13 | 5,02 | 5,04 | -0,98% | 3.789.088,00 |
| 17.06.2024 | 5,08 | 5,16 | 5,02 | 5,09 | 0,00% | 4.087.516,00 |
| 14.06.2024 | 5,22 | 5,26 | 5,04 | 5,09 | -2,49% | 6.278.620,00 |
| 13.06.2024 | 5,61 | 5,64 | 5,22 | 5,22 | -6,28% | 8.753.754,00 |
| 12.06.2024 | 5,80 | 6,15 | 5,57 | 5,57 | -0,71% | 7.171.817,00 |
| 11.06.2024 | 5,68 | 5,72 | 5,50 | 5,61 | -1,75% | 2.772.563,00 |
| 10.06.2024 | 5,45 | 5,75 | 5,43 | 5,71 | 3,82% | 3.777.797,00 |
| 07.06.2024 | 5,56 | 5,62 | 5,47 | 5,50 | -3,34% | 3.802.424,00 |
| 06.06.2024 | 5,62 | 5,72 | 5,56 | 5,69 | 0,00% | 2.666.384,00 |
| 05.06.2024 | 5,66 | 5,70 | 5,55 | 5,69 | 0,89% | 2.953.697,00 |
| 04.06.2024 | 5,70 | 5,78 | 5,62 | 5,64 | -2,42% | 2.919.019,00 |
| 03.06.2024 | 6,06 | 6,10 | 5,76 | 5,78 | -2,20% | 3.478.463,00 |
| 31.05.2024 | 5,99 | 6,06 | 5,70 | 5,91 | -1,34% | 5.104.693,00 |
| 30.05.2024 | 5,75 | 6,11 | 5,75 | 5,99 | 4,72% | 6.148.067,00 |
| 29.05.2024 | 5,65 | 5,73 | 5,58 | 5,72 | -1,38% | 3.586.252,00 |
| 28.05.2024 | 5,85 | 5,90 | 5,72 | 5,80 | 0,00% | 4.172.596,00 |
| 24.05.2024 | 5,58 | 5,82 | 5,58 | 5,80 | 4,88% | 4.196.599,00 |
| 23.05.2024 | 5,81 | 5,81 | 5,45 | 5,53 | -4,16% | 5.086.890,00 |
| 22.05.2024 | 5,66 | 6,04 | 5,61 | 5,77 | 1,41% | 6.444.817,00 |
| 21.05.2024 | 5,59 | 5,83 | 5,56 | 5,69 | 0,53% | 4.674.150,00 |
| 20.05.2024 | 5,63 | 5,69 | 5,50 | 5,66 | 1,07% | 4.997.925,00 |
| 17.05.2024 | 5,77 | 5,80 | 5,55 | 5,60 | -3,61% | 6.429.756,00 |
| 16.05.2024 | 5,98 | 6,04 | 5,77 | 5,81 | -3,49% | 4.562.700,00 |
| 15.05.2024 | 6,35 | 6,41 | 5,92 | 6,02 | -3,83% | 5.781.897,00 |
| 14.05.2024 | 6,20 | 6,42 | 6,14 | 6,26 | 4,86% | 11.186.852,00 |
| 13.05.2024 | 5,45 | 6,06 | 5,45 | 5,97 | 10,76% | 12.324.784,00 |
| 10.05.2024 | 5,42 | 5,47 | 5,23 | 5,39 | 0,19% | 5.618.702,00 |
| 09.05.2024 | 5,45 | 5,47 | 5,32 | 5,38 | -1,10% | 5.278.234,00 |
| 08.05.2024 | 5,42 | 5,51 | 5,34 | 5,44 | -2,51% | 4.129.071,00 |
| 07.05.2024 | 5,81 | 5,81 | 5,53 | 5,58 | -4,29% | 4.080.770,00 |
| 06.05.2024 | 5,78 | 5,90 | 5,76 | 5,83 | 2,28% | 4.193.972,00 |
| 03.05.2024 | 5,75 | 5,84 | 5,58 | 5,70 | 2,15% | 5.163.171,00 |
| 02.05.2024 | 5,57 | 5,62 | 5,36 | 5,58 | 3,14% | 4.297.673,00 |
| 01.05.2024 | 5,40 | 5,66 | 5,35 | 5,41 | -0,18% | 4.513.703,00 |
| 30.04.2024 | 5,38 | 5,46 | 5,32 | 5,42 | -1,45% | 6.319.199,00 |
| 29.04.2024 | 5,48 | 5,58 | 5,34 | 5,50 | 2,04% | 7.211.155,00 |
| 26.04.2024 | 5,13 | 5,54 | 5,11 | 5,39 | 5,69% | 8.905.483,00 |
| 25.04.2024 | 5,22 | 5,29 | 4,92 | 5,10 | -6,93% | 12.207.548,00 |
| 24.04.2024 | 5,66 | 5,71 | 5,44 | 5,48 | -1,97% | 6.360.718,00 |
| 23.04.2024 | 5,39 | 5,69 | 5,36 | 5,59 | 3,71% | 6.131.869,00 |
| 22.04.2024 | 5,37 | 5,47 | 5,18 | 5,39 | 0,56% | 7.431.707,00 |
| 19.04.2024 | 5,40 | 5,52 | 5,33 | 5,36 | -1,65% | 6.217.862,00 |
| 18.04.2024 | 5,53 | 5,63 | 5,37 | 5,45 | -1,98% | 6.583.409,00 |
| 17.04.2024 | 5,49 | 5,73 | 5,48 | 5,56 | 2,02% | 6.466.206,00 |
| 16.04.2024 | 5,36 | 5,60 | 5,32 | 5,45 | 0,74% | 7.490.999,00 |
| 15.04.2024 | 5,81 | 5,86 | 5,32 | 5,41 | -6,88% | 10.240.107,00 |
| 12.04.2024 | 5,98 | 6,03 | 5,78 | 5,81 | -3,97% | 5.362.645,00 |
| 11.04.2024 | 5,94 | 6,06 | 5,76 | 6,05 | 1,85% | 5.756.729,00 |
| 10.04.2024 | 5,96 | 5,96 | 5,76 | 5,94 | -5,26% | 12.962.407,00 |
| 09.04.2024 | 6,19 | 6,41 | 6,14 | 6,27 | 2,12% | 5.859.508,00 |
| 08.04.2024 | 6,05 | 6,26 | 6,05 | 6,14 | 2,68% | 4.358.640,00 |
| 05.04.2024 | 5,85 | 6,10 | 5,83 | 5,98 | 1,36% | 4.139.780,00 |
| 04.04.2024 | 6,19 | 6,26 | 5,87 | 5,90 | -3,28% | 6.007.200,00 |
| 03.04.2024 | 5,89 | 6,11 | 5,78 | 6,10 | 3,39% | 4.374.074,00 |
| 02.04.2024 | 5,94 | 6,10 | 5,85 | 5,90 | -3,75% | 5.817.105,00 |
| 01.04.2024 | 6,37 | 6,42 | 6,10 | 6,13 | -2,54% | 6.113.477,00 |
| 28.03.2024 | 6,29 | 6,45 | 6,18 | 6,29 | 1,13% | 6.426.900,00 |
| 27.03.2024 | 5,84 | 6,33 | 5,78 | 6,22 | 8,17% | 10.465.356,00 |
| 26.03.2024 | 5,90 | 5,96 | 5,75 | 5,75 | -1,20% | 4.621.777,00 |
| 25.03.2024 | 5,66 | 6,02 | 5,66 | 5,82 | 2,65% | 5.259.268,00 |
| 22.03.2024 | 5,86 | 5,87 | 5,66 | 5,67 | -3,41% | 4.278.135,00 |
| 21.03.2024 | 6,04 | 6,07 | 5,87 | 5,87 | -1,18% | 5.405.574,00 |
| 20.03.2024 | 5,72 | 6,02 | 5,65 | 5,94 | 3,85% | 4.817.109,00 |
| 19.03.2024 | 5,62 | 5,77 | 5,58 | 5,72 | 0,35% | 3.814.580,00 |
| 18.03.2024 | 5,75 | 5,76 | 5,63 | 5,70 | 0,18% | 3.741.873,00 |
| 15.03.2024 | 5,59 | 5,76 | 5,55 | 5,69 | 1,97% | 4.396.259,00 |
| 14.03.2024 | 5,85 | 5,87 | 5,54 | 5,58 | -5,10% | 7.186.565,00 |
| 13.03.2024 | 5,96 | 6,15 | 5,87 | 5,88 | -1,51% | 4.442.221,00 |
| 12.03.2024 | 6,05 | 6,09 | 5,92 | 5,97 | -1,16% | 4.518.180,00 |
| 11.03.2024 | 6,07 | 6,24 | 6,03 | 6,04 | 0,00% | 4.249.237,00 |
| 08.03.2024 | 6,13 | 6,38 | 6,04 | 6,04 | 0,17% | 6.125.983,00 |
| 07.03.2024 | 6,04 | 6,13 | 5,93 | 6,03 | 0,00% | 4.545.245,00 |
| 06.03.2024 | 6,03 | 6,10 | 5,87 | 6,03 | 1,17% | 5.241.577,00 |
| 05.03.2024 | 5,99 | 6,08 | 5,94 | 5,96 | -2,93% | 4.634.815,00 |