10,570$
-0,19%
Echtzeit-Aktienkurs Quantum FinTech Acquisition Corp
Bid:
Ask:
Aktienkurse zur Quantum FinTech Acquisition Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2024 | 6,87 | 10,26 | 6,85 | 10,26 | 51,33% | 10.671,00 |
| 08.02.2024 | 6,78 | 6,78 | 6,78 | 6,78 | -8,25% | 398,00 |
| 07.02.2024 | 7,65 | 7,65 | 6,90 | 7,39 | -4,15% | 1.001,00 |
| 06.02.2024 | 7,63 | 7,73 | 7,15 | 7,71 | 1,58% | 883,00 |
| 05.02.2024 | 7,62 | 7,62 | 7,00 | 7,59 | -13,65% | 3.014,00 |
| 02.02.2024 | 8,10 | 8,79 | 8,10 | 8,79 | 2,69% | 2.135,00 |
| 01.02.2024 | 8,10 | 8,79 | 8,10 | 8,56 | 5,68% | 2.946,00 |
| 31.01.2024 | 7,89 | 8,10 | 7,89 | 8,10 | 2,53% | 7.101,00 |
| 30.01.2024 | 6,62 | 8,00 | 6,62 | 7,90 | 28,25% | 6.136,00 |
| 29.01.2024 | 6,09 | 6,16 | 5,97 | 6,16 | -5,95% | 2.344,00 |
| 26.01.2024 | 6,96 | 6,96 | 6,50 | 6,55 | -5,07% | 2.083,00 |
| 25.01.2024 | 7,25 | 7,25 | 6,90 | 6,90 | -11,99% | 4.546,00 |
| 24.01.2024 | 8,05 | 8,08 | 7,40 | 7,84 | -3,21% | 1.985,00 |
| 23.01.2024 | 8,10 | 8,10 | 8,10 | 8,10 | 2,14% | 246,00 |
| 17.01.2024 | 7,29 | 7,93 | 7,29 | 7,93 | -1,01% | 1.622,00 |
| 12.01.2024 | 8,01 | 8,01 | 8,01 | 8,01 | 2,84% | 289,00 |
| 10.01.2024 | 7,99 | 7,99 | 7,79 | 7,79 | 7,01% | 1.768,00 |
| 09.01.2024 | 7,28 | 7,28 | 7,28 | 7,28 | -0,41% | 525,00 |
| 08.01.2024 | 7,04 | 8,20 | 7,04 | 7,31 | -1,48% | 5.083,00 |
| 05.01.2024 | 7,00 | 7,78 | 6,55 | 7,42 | 13,80% | 5.474,00 |
| 04.01.2024 | 6,50 | 6,79 | 6,50 | 6,52 | 0,31% | 1.684,00 |
| 03.01.2024 | 6,48 | 6,50 | 6,48 | 6,50 | 4,84% | 616,00 |
| 29.12.2023 | 6,25 | 6,29 | 6,20 | 6,20 | -6,91% | 2.808,00 |
| 28.12.2023 | 6,66 | 6,66 | 6,66 | 6,66 | 9,00% | 1.084,00 |
| 27.12.2023 | 6,48 | 6,50 | 6,11 | 6,11 | -6,14% | 1.878,00 |
| 26.12.2023 | 6,50 | 6,71 | 6,50 | 6,51 | -5,65% | 1.758,00 |
| 22.12.2023 | 7,25 | 7,53 | 6,90 | 6,90 | -12,66% | 2.014,00 |
| 19.12.2023 | 7,90 | 7,90 | 7,90 | 7,90 | 0,38% | 435,00 |
| 18.12.2023 | 7,48 | 7,87 | 7,48 | 7,87 | 5,21% | 764,00 |
| 15.12.2023 | 7,08 | 7,50 | 6,28 | 7,48 | -0,27% | 8.320,00 |
| 14.12.2023 | 7,50 | 7,50 | 7,50 | 7,50 | 4,17% | 2.316,00 |
| 13.12.2023 | 7,40 | 7,40 | 7,19 | 7,20 | -2,83% | 1.773,00 |
| 12.12.2023 | 7,83 | 7,83 | 7,10 | 7,41 | -11,79% | 2.919,00 |
| 11.12.2023 | 8,69 | 8,69 | 8,01 | 8,40 | -5,62% | 1.319,00 |
| 08.12.2023 | 8,81 | 9,30 | 8,14 | 8,90 | 8,14% | 14.893,00 |
| 07.12.2023 | 8,49 | 9,20 | 8,23 | 8,23 | 1,35% | 4.004,00 |
| 06.12.2023 | 8,00 | 9,00 | 8,00 | 8,12 | 0,50% | 17.382,00 |
| 05.12.2023 | 7,70 | 8,45 | 7,70 | 8,08 | 1,00% | 10.410,00 |
| 04.12.2023 | 8,00 | 8,00 | 8,00 | 8,00 | 0,00% | 613,00 |
| 01.12.2023 | 7,63 | 8,00 | 7,60 | 8,00 | 5,26% | 1.044,00 |
| 30.11.2023 | 7,60 | 7,60 | 7,60 | 7,60 | -2,56% | 639,00 |
| 29.11.2023 | 8,24 | 8,45 | 7,80 | 7,80 | 1,30% | 3.418,00 |
| 28.11.2023 | 7,73 | 7,98 | 7,70 | 7,70 | 0,00% | 1.314,00 |
| 27.11.2023 | 7,56 | 7,90 | 7,55 | 7,70 | -5,29% | 2.286,00 |
| 24.11.2023 | 8,20 | 8,20 | 8,09 | 8,13 | -0,49% | 1.319,00 |
| 22.11.2023 | 8,40 | 8,40 | 7,81 | 8,17 | -11,20% | 8.794,00 |
| 21.11.2023 | 9,24 | 9,48 | 8,93 | 9,20 | 2,79% | 7.454,00 |
| 20.11.2023 | 8,82 | 9,56 | 8,47 | 8,95 | 1,13% | 15.669,00 |
| 17.11.2023 | 9,19 | 9,81 | 8,60 | 8,85 | -6,35% | 9.255,00 |
| 16.11.2023 | 8,85 | 9,50 | 8,41 | 9,45 | 0,75% | 13.743,00 |
| 15.11.2023 | 8,54 | 9,38 | 8,53 | 9,38 | 6,59% | 9.464,00 |
| 14.11.2023 | 8,31 | 9,42 | 8,31 | 8,80 | -0,90% | 11.674,00 |
| 13.11.2023 | 7,95 | 9,01 | 7,95 | 8,88 | 4,47% | 3.380,00 |
| 10.11.2023 | 9,00 | 9,55 | 8,50 | 8,50 | -5,56% | 7.418,00 |
| 09.11.2023 | 8,40 | 9,00 | 8,35 | 9,00 | 2,74% | 6.455,00 |
| 08.11.2023 | 9,56 | 9,60 | 8,35 | 8,76 | -8,46% | 12.293,00 |
| 07.11.2023 | 10,00 | 11,10 | 9,55 | 9,57 | -4,11% | 20.511,00 |
| 06.11.2023 | 11,90 | 11,90 | 9,55 | 9,98 | -12,76% | 70.421,00 |
| 03.11.2023 | 11,01 | 11,46 | 10,78 | 11,44 | 6,92% | 5.836,00 |
| 02.11.2023 | 10,30 | 11,37 | 10,30 | 10,70 | 3,88% | 17.817,00 |
| 01.11.2023 | 10,30 | 10,76 | 10,30 | 10,30 | -2,37% | 5.052,00 |
| 31.10.2023 | 10,67 | 10,67 | 10,50 | 10,55 | -1,49% | 4.081,00 |
| 30.10.2023 | 10,69 | 10,71 | 10,69 | 10,71 | 0,00% | 12.202,00 |
| 27.10.2023 | 10,72 | 10,72 | 10,70 | 10,71 | 0,09% | 107.805,00 |
| 26.10.2023 | 10,73 | 10,73 | 10,70 | 10,70 | -0,14% | 2.156,00 |
| 25.10.2023 | 10,71 | 10,72 | 10,71 | 10,72 | 0,00% | 217,00 |
| 23.10.2023 | 10,72 | 10,74 | 10,72 | 10,72 | -0,05% | 54.939,00 |
| 20.10.2023 | 10,71 | 10,80 | 10,71 | 10,72 | 0,19% | 57.813,00 |
| 17.10.2023 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | 1.068,00 |
| 16.10.2023 | 10,70 | 10,71 | 10,70 | 10,70 | -0,09% | 1.462,00 |
| 13.10.2023 | 10,70 | 10,71 | 10,70 | 10,71 | 0,05% | 126.055,00 |
| 11.10.2023 | 10,71 | 10,71 | 10,71 | 10,71 | 0,05% | 111.882,00 |
| 09.10.2023 | 10,70 | 10,70 | 10,70 | 10,70 | 0,05% | 152,00 |
| 05.10.2023 | 10,70 | 10,70 | 10,70 | 10,70 | -0,13% | 1.705,00 |
| 02.10.2023 | 10,65 | 10,71 | 10,65 | 10,71 | 0,55% | 1.198,00 |
| 29.09.2023 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | 1.406,00 |
| 26.09.2023 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | 3.941,00 |
| 25.09.2023 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | 234,00 |
| 20.09.2023 | 10,69 | 10,69 | 10,65 | 10,65 | -0,09% | 5.327,00 |
| 14.09.2023 | 10,80 | 10,80 | 10,66 | 10,66 | -1,34% | 21.082,00 |
| 13.09.2023 | 10,80 | 10,81 | 10,80 | 10,81 | 0,00% | 616,00 |
| 12.09.2023 | 10,81 | 10,81 | 10,81 | 10,81 | -0,05% | 1.288,00 |
| 11.09.2023 | 10,81 | 10,81 | 10,81 | 10,81 | 0,09% | 880,00 |
| 08.09.2023 | 10,80 | 10,80 | 10,80 | 10,80 | -0,20% | 536,00 |
| 07.09.2023 | 10,90 | 10,90 | 10,82 | 10,82 | -0,72% | 602,00 |
| 06.09.2023 | 10,75 | 10,90 | 10,75 | 10,90 | 1,87% | 1.165,00 |
| 05.09.2023 | 11,00 | 11,00 | 10,70 | 10,70 | -1,65% | 4.168,00 |
| 01.09.2023 | 10,90 | 10,90 | 10,88 | 10,88 | 1,78% | 359,00 |
| 31.08.2023 | 10,69 | 10,69 | 10,69 | 10,69 | 0,38% | 526,00 |
| 29.08.2023 | 10,69 | 10,69 | 10,65 | 10,65 | -0,37% | 1.929,00 |
| 28.08.2023 | 10,69 | 10,95 | 10,69 | 10,69 | 0,85% | 2.427,00 |
| 24.08.2023 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | 122,00 |
| 21.08.2023 | 10,68 | 10,70 | 10,60 | 10,60 | -0,47% | 2.044,00 |
| 18.08.2023 | 10,65 | 10,65 | 10,65 | 10,65 | 0,66% | 1.224,00 |
| 16.08.2023 | 10,58 | 10,58 | 10,58 | 10,58 | 0,00% | 523,00 |
| 15.08.2023 | 10,58 | 10,58 | 10,58 | 10,58 | 0,00% | 132,00 |
| 14.08.2023 | 10,66 | 10,66 | 10,58 | 10,58 | -0,47% | 341,00 |
| 11.08.2023 | 10,67 | 10,67 | 10,63 | 10,63 | 0,28% | 5.203,00 |
| 10.08.2023 | 10,60 | 10,60 | 10,60 | 10,60 | -0,28% | 279,00 |
| 09.08.2023 | 10,60 | 10,63 | 10,60 | 10,63 | 0,47% | 10.985,00 |