1,590$
-3,34%
Echtzeit-Aktienkurs Quantum-Si
Bid:
Ask:
Aktienkurse zur Quantum-Si Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 1,63 | 1,63 | 1,47 | 1,58 | -4,55% | 2.759.316,00 |
| 06.11.2025 | 1,77 | 1,77 | 1,59 | 1,65 | -8,33% | 9.785.114,00 |
| 05.11.2025 | 1,85 | 1,89 | 1,77 | 1,80 | -2,17% | 8.577.197,00 |
| 04.11.2025 | 1,86 | 1,95 | 1,82 | 1,84 | -8,00% | 7.175.474,00 |
| 03.11.2025 | 2,15 | 2,19 | 1,95 | 2,00 | -6,98% | 9.521.727,00 |
| 31.10.2025 | 2,04 | 2,16 | 2,03 | 2,15 | 5,91% | 6.172.895,00 |
| 30.10.2025 | 2,05 | 2,12 | 2,02 | 2,03 | -5,14% | 6.739.675,00 |
| 29.10.2025 | 2,14 | 2,23 | 2,09 | 2,14 | -1,83% | 7.171.252,00 |
| 28.10.2025 | 2,31 | 2,32 | 2,14 | 2,18 | -6,84% | 9.163.726,00 |
| 27.10.2025 | 2,38 | 2,42 | 2,22 | 2,34 | 2,18% | 10.282.659,00 |
| 24.10.2025 | 2,32 | 2,44 | 2,26 | 2,29 | 4,09% | 11.745.557,00 |
| 23.10.2025 | 2,38 | 2,38 | 2,17 | 2,20 | 0,00% | 12.164.767,00 |
| 22.10.2025 | 2,22 | 2,34 | 2,00 | 2,20 | -5,98% | 18.410.361,00 |
| 21.10.2025 | 2,48 | 2,52 | 2,27 | 2,34 | -9,48% | 15.333.668,00 |
| 20.10.2025 | 2,42 | 2,73 | 2,39 | 2,59 | 13,38% | 22.176.467,00 |
| 17.10.2025 | 2,38 | 2,53 | 2,26 | 2,28 | -10,24% | 20.988.672,00 |
| 16.10.2025 | 2,81 | 3,10 | 2,50 | 2,54 | -3,42% | 49.550.529,00 |
| 15.10.2025 | 2,45 | 2,75 | 2,36 | 2,63 | 22,33% | 53.572.323,00 |
| 14.10.2025 | 2,01 | 2,26 | 1,96 | 2,15 | 3,37% | 23.390.579,00 |
| 13.10.2025 | 1,75 | 2,13 | 1,73 | 2,08 | 24,55% | 32.697.050,00 |
| 10.10.2025 | 1,81 | 1,95 | 1,66 | 1,67 | -4,02% | 21.776.904,00 |
| 09.10.2025 | 1,77 | 1,80 | 1,69 | 1,74 | -1,69% | 6.738.579,00 |
| 08.10.2025 | 1,76 | 1,82 | 1,70 | 1,77 | 0,00% | 8.715.576,00 |
| 07.10.2025 | 1,85 | 1,92 | 1,68 | 1,77 | -2,21% | 18.037.250,00 |
| 06.10.2025 | 1,71 | 1,87 | 1,66 | 1,81 | 4,93% | 16.970.408,00 |
| 03.10.2025 | 1,56 | 1,76 | 1,55 | 1,73 | 12,01% | 3.793.685,00 |
| 02.10.2025 | 1,49 | 1,56 | 1,46 | 1,54 | 5,48% | 7.853.140,00 |
| 01.10.2025 | 1,42 | 1,50 | 1,41 | 1,46 | 3,55% | 5.404.480,00 |
| 30.09.2025 | 1,36 | 1,44 | 1,35 | 1,41 | 1,44% | 5.643.077,00 |
| 29.09.2025 | 1,40 | 1,43 | 1,35 | 1,39 | -6,71% | 9.290.703,00 |
| 26.09.2025 | 1,54 | 1,61 | 1,47 | 1,49 | -1,32% | 7.793.707,00 |
| 25.09.2025 | 1,52 | 1,55 | 1,44 | 1,51 | -6,21% | 10.700.557,00 |
| 24.09.2025 | 1,64 | 1,75 | 1,59 | 1,61 | 0,63% | 13.041.143,00 |
| 23.09.2025 | 1,78 | 1,79 | 1,56 | 1,60 | -5,88% | 21.019.452,00 |
| 22.09.2025 | 1,53 | 1,73 | 1,43 | 1,70 | 13,33% | 24.497.818,00 |
| 19.09.2025 | 1,47 | 1,60 | 1,45 | 1,50 | -2,28% | 23.200.207,00 |
| 18.09.2025 | 1,31 | 1,64 | 1,30 | 1,54 | 21,34% | 36.752.796,00 |
| 17.09.2025 | 1,30 | 1,34 | 1,24 | 1,27 | -4,89% | 10.104.489,00 |
| 16.09.2025 | 1,29 | 1,34 | 1,25 | 1,33 | 5,56% | 7.143.163,00 |
| 15.09.2025 | 1,20 | 1,29 | 1,18 | 1,26 | 6,78% | 8.873.031,00 |
| 12.09.2025 | 1,22 | 1,26 | 1,17 | 1,18 | -1,67% | 6.110.612,00 |
| 11.09.2025 | 1,11 | 1,22 | 1,11 | 1,20 | 7,14% | 7.399.164,00 |
| 10.09.2025 | 1,15 | 1,16 | 1,08 | 1,12 | -2,61% | 4.230.873,00 |
| 09.09.2025 | 1,06 | 1,16 | 1,06 | 1,15 | 8,49% | 3.994.125,00 |
| 08.09.2025 | 1,09 | 1,10 | 1,04 | 1,06 | -1,85% | 4.089.700,00 |
| 05.09.2025 | 1,07 | 1,10 | 1,03 | 1,08 | 0,93% | 3.433.260,00 |
| 04.09.2025 | 1,07 | 1,08 | 1,03 | 1,07 | 0,47% | 3.645.250,00 |
| 03.09.2025 | 1,08 | 1,11 | 1,03 | 1,07 | -1,39% | 3.696.779,00 |
| 02.09.2025 | 1,10 | 1,13 | 1,07 | 1,08 | -3,57% | 3.930.349,00 |
| 29.08.2025 | 1,14 | 1,15 | 1,10 | 1,12 | -2,61% | 3.471.787,00 |
| 28.08.2025 | 1,19 | 1,22 | 1,13 | 1,15 | -0,86% | 4.209.791,00 |
| 27.08.2025 | 1,16 | 1,22 | 1,15 | 1,16 | -0,85% | 5.123.441,00 |
| 26.08.2025 | 1,13 | 1,18 | 1,11 | 1,17 | 2,63% | 3.476.067,00 |
| 25.08.2025 | 1,13 | 1,17 | 1,11 | 1,14 | 0,00% | 3.821.876,00 |
| 22.08.2025 | 1,10 | 1,16 | 1,06 | 1,14 | 2,70% | 6.872.459,00 |
| 21.08.2025 | 0,98 | 1,14 | 0,98 | 1,11 | 11,00% | 9.156.079,00 |
| 20.08.2025 | 1,01 | 1,02 | 0,95 | 1,00 | -2,91% | 10.895.752,00 |
| 19.08.2025 | 1,13 | 1,14 | 1,02 | 1,03 | -5,50% | 7.790.405,00 |
| 18.08.2025 | 1,11 | 1,12 | 1,09 | 1,09 | -0,91% | 4.871.503,00 |
| 15.08.2025 | 1,13 | 1,14 | 1,09 | 1,10 | -1,79% | 5.863.645,00 |
| 14.08.2025 | 1,18 | 1,19 | 1,08 | 1,12 | -4,27% | 9.645.319,00 |
| 13.08.2025 | 1,19 | 1,21 | 1,14 | 1,17 | 0,86% | 6.886.334,00 |
| 12.08.2025 | 1,20 | 1,22 | 1,14 | 1,16 | -3,33% | 9.681.070,00 |
| 11.08.2025 | 1,27 | 1,28 | 1,18 | 1,20 | -5,51% | 8.336.621,00 |
| 08.08.2025 | 1,33 | 1,35 | 1,26 | 1,27 | -4,51% | 6.536.088,00 |
| 07.08.2025 | 1,36 | 1,38 | 1,31 | 1,33 | -2,92% | 4.115.347,00 |
| 06.08.2025 | 1,36 | 1,39 | 1,27 | 1,37 | -4,86% | 8.411.148,00 |
| 05.08.2025 | 1,46 | 1,48 | 1,40 | 1,44 | 0,00% | 6.640.917,00 |
| 04.08.2025 | 1,49 | 1,49 | 1,43 | 1,44 | -1,37% | 4.231.075,00 |
| 01.08.2025 | 1,42 | 1,49 | 1,40 | 1,46 | -1,02% | 4.434.681,00 |
| 31.07.2025 | 1,62 | 1,62 | 1,47 | 1,48 | -8,95% | 10.988.365,00 |
| 30.07.2025 | 1,70 | 1,70 | 1,61 | 1,62 | -0,92% | 4.292.683,00 |
| 29.07.2025 | 1,80 | 1,80 | 1,60 | 1,64 | -8,66% | 9.234.099,00 |
| 28.07.2025 | 1,93 | 1,95 | 1,76 | 1,79 | -7,25% | 6.681.342,00 |
| 25.07.2025 | 1,97 | 1,98 | 1,85 | 1,93 | -2,53% | 7.424.730,00 |
| 24.07.2025 | 1,95 | 1,99 | 1,86 | 1,98 | 5,32% | 10.521.940,00 |
| 23.07.2025 | 1,83 | 1,90 | 1,77 | 1,88 | 4,44% | 8.334.666,00 |
| 22.07.2025 | 1,74 | 1,81 | 1,68 | 1,80 | 4,65% | 5.715.390,00 |
| 21.07.2025 | 1,78 | 1,80 | 1,71 | 1,72 | -2,27% | 5.517.001,00 |
| 18.07.2025 | 1,84 | 1,86 | 1,75 | 1,76 | -3,30% | 6.449.250,00 |
| 17.07.2025 | 1,81 | 1,85 | 1,79 | 1,82 | 1,11% | 6.263.111,00 |
| 16.07.2025 | 1,75 | 1,82 | 1,69 | 1,80 | 4,65% | 6.788.277,00 |
| 15.07.2025 | 1,78 | 1,78 | 1,68 | 1,72 | -0,58% | 5.367.189,00 |
| 14.07.2025 | 1,71 | 1,75 | 1,67 | 1,73 | 0,00% | 5.799.198,00 |
| 11.07.2025 | 1,80 | 1,82 | 1,72 | 1,73 | -4,42% | 6.159.729,00 |
| 10.07.2025 | 1,88 | 1,89 | 1,80 | 1,81 | -3,21% | 5.644.035,00 |
| 09.07.2025 | 1,82 | 1,88 | 1,74 | 1,87 | 3,31% | 8.448.493,00 |
| 08.07.2025 | 1,88 | 1,88 | 1,80 | 1,81 | -0,82% | 9.869.970,00 |
| 07.07.2025 | 1,92 | 1,95 | 1,81 | 1,83 | -14,72% | 16.309.103,00 |
| 03.07.2025 | 2,04 | 2,18 | 2,03 | 2,14 | 8,08% | 12.849.657,00 |
| 02.07.2025 | 1,88 | 2,00 | 1,87 | 1,98 | 4,21% | 5.630.412,00 |
| 01.07.2025 | 1,95 | 2,00 | 1,87 | 1,90 | -3,06% | 5.599.703,00 |
| 30.06.2025 | 1,97 | 2,04 | 1,95 | 1,96 | 0,51% | 6.866.795,00 |
| 27.06.2025 | 2,06 | 2,06 | 1,87 | 1,95 | -4,88% | 12.397.294,00 |
| 26.06.2025 | 2,02 | 2,09 | 1,97 | 2,05 | 1,49% | 7.888.328,00 |
| 25.06.2025 | 2,04 | 2,14 | 1,97 | 2,02 | 7,45% | 23.134.004,00 |
| 24.06.2025 | 1,65 | 1,90 | 1,64 | 1,88 | 13,94% | 9.579.703,00 |
| 23.06.2025 | 1,68 | 1,68 | 1,55 | 1,65 | -4,62% | 7.883.654,00 |
| 20.06.2025 | 1,78 | 1,79 | 1,68 | 1,73 | -1,14% | 7.210.644,00 |
| 18.06.2025 | 1,68 | 1,78 | 1,66 | 1,75 | 4,17% | 5.651.688,00 |