7,020$
3,24%
Echtzeit-Aktienkurs QuantumScape Corp
Bid:
Ask:
Aktienkurse zur QuantumScape Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 6,78 | 7,09 | 6,75 | 7,02 | 3,24% | 19.884.405,00 |
| 02.07.2025 | 6,30 | 6,86 | 6,28 | 6,80 | 6,92% | 31.319.587,00 |
| 01.07.2025 | 6,50 | 6,54 | 6,14 | 6,36 | -5,36% | 36.719.826,00 |
| 30.06.2025 | 6,68 | 7,07 | 6,51 | 6,72 | 1,51% | 50.745.414,00 |
| 27.06.2025 | 7,54 | 7,72 | 6,43 | 6,62 | -13,46% | 107.009.620,00 |
| 26.06.2025 | 5,69 | 7,71 | 5,60 | 7,65 | 34,92% | 193.916.433,00 |
| 25.06.2025 | 6,01 | 6,35 | 5,31 | 5,67 | 30,95% | 177.493.238,00 |
| 24.06.2025 | 4,34 | 4,40 | 4,28 | 4,33 | 2,12% | 6.354.844,00 |
| 23.06.2025 | 4,27 | 4,32 | 4,16 | 4,24 | -1,17% | 7.380.751,00 |
| 20.06.2025 | 4,40 | 4,43 | 4,26 | 4,29 | -2,05% | 10.810.484,00 |
| 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% | 9.130.448,00 |
| 16.06.2025 | 4,42 | 4,60 | 4,41 | 4,48 | 3,23% | 8.883.379,00 |
| 13.06.2025 | 4,32 | 4,47 | 4,28 | 4,34 | -3,34% | 8.620.381,00 |
| 12.06.2025 | 4,50 | 4,61 | 4,47 | 4,49 | -2,81% | 9.957.562,00 |
| 11.06.2025 | 4,42 | 4,70 | 4,40 | 4,62 | 6,70% | 19.950.200,00 |
| 10.06.2025 | 4,40 | 4,41 | 4,22 | 4,33 | -0,46% | 8.908.848,00 |
| 09.06.2025 | 4,23 | 4,53 | 4,22 | 4,35 | 5,33% | 18.636.018,00 |
| 06.06.2025 | 4,06 | 4,18 | 4,01 | 4,13 | 3,77% | 8.154.911,00 |
| 05.06.2025 | 4,23 | 4,24 | 3,94 | 3,98 | -6,35% | 10.481.812,00 |
| 04.06.2025 | 4,11 | 4,29 | 4,00 | 4,25 | 3,91% | 10.845.727,00 |
| 03.06.2025 | 3,94 | 4,15 | 3,90 | 4,09 | 4,07% | 11.191.037,00 |
| 02.06.2025 | 3,98 | 3,98 | 3,88 | 3,93 | -1,75% | 8.013.779,00 |
| 30.05.2025 | 4,03 | 4,08 | 3,94 | 4,00 | -1,48% | 9.299.815,00 |
| 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% | 12.845.765,00 |
| 20.05.2025 | 3,97 | 4,10 | 3,87 | 3,99 | 0,50% | 12.535.252,00 |
| 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% | 33.233.841,00 |
| 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% | 11.199.091,00 |
| 08.05.2025 | 3,94 | 4,01 | 3,89 | 3,99 | 3,10% | 10.329.910,00 |
| 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% | 10.796.763,00 |
| 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 | 3,94 | 3,99 | 3,85 | 3,94 | -0,51% | 7.430.082,00 |
| 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% | 12.620.396,00 |
| 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 | 3,82 | 3,83 | 3,62 | 3,77 | 0,00% | 8.163.367,00 |
| 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% | 13.438.224,00 |
| 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 | 4,48 | 4,50 | 4,27 | 4,33 | -4,20% | 7.142.188,00 |
| 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% | 8.242.180,00 |
| 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 | 4,23 | 4,38 | 4,22 | 4,36 | 5,06% | 8.144.221,00 |
| 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% | 8.856.119,00 |
| 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 | 4,76 | 4,79 | 4,58 | 4,69 | -2,29% | 19.776.596,00 |
| 27.02.2025 | 4,94 | 5,09 | 4,80 | 4,80 | -2,24% | 11.725.956,00 |
| 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% | 15.041.616,00 |
| 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% | 9.432.578,00 |