12,490$
-7,69%
Echtzeit-Aktienkurs QuantumScape Corp
Bid:
Ask:
Aktienkurse zur QuantumScape Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 13,79 | 14,02 | 12,34 | 12,49 | -7,69% | 43.442.869,00 |
| 23.09.2025 | 13,43 | 14,17 | 13,05 | 13,53 | 0,67% | 43.286.428,00 |
| 22.09.2025 | 13,07 | 14,10 | 12,63 | 13,44 | 0,15% | 50.719.765,00 |
| 19.09.2025 | 12,16 | 13,44 | 11,94 | 13,42 | 10,63% | 73.796.299,00 |
| 18.09.2025 | 10,38 | 12,27 | 10,23 | 12,13 | 18,23% | 65.124.840,00 |
| 17.09.2025 | 9,91 | 10,64 | 9,85 | 10,26 | 1,08% | 41.385.932,00 |
| 16.09.2025 | 10,30 | 10,73 | 9,88 | 10,15 | -2,03% | 41.229.636,00 |
| 15.09.2025 | 10,05 | 10,53 | 9,41 | 10,36 | 4,12% | 40.691.921,00 |
| 12.09.2025 | 8,88 | 9,96 | 8,72 | 9,95 | 12,43% | 38.750.624,00 |
| 11.09.2025 | 8,34 | 9,29 | 8,29 | 8,85 | 5,99% | 36.838.753,00 |
| 10.09.2025 | 8,60 | 8,61 | 8,21 | 8,35 | -2,11% | 22.193.236,00 |
| 09.09.2025 | 9,63 | 9,65 | 8,30 | 8,53 | -10,12% | 52.338.710,00 |
| 08.09.2025 | 10,06 | 10,68 | 9,26 | 9,49 | 21,05% | 101.169.295,00 |
| 05.09.2025 | 7,81 | 7,94 | 7,64 | 7,84 | 2,48% | 9.608.981,00 |
| 04.09.2025 | 7,66 | 7,70 | 7,40 | 7,65 | -1,67% | 12.330.171,00 |
| 03.09.2025 | 7,80 | 8,15 | 7,70 | 7,78 | 0,65% | 12.213.550,00 |
| 02.09.2025 | 7,77 | 7,84 | 7,55 | 7,73 | -2,52% | 11.280.141,00 |
| 29.08.2025 | 8,19 | 8,19 | 7,75 | 7,93 | -2,10% | 12.270.611,00 |
| 28.08.2025 | 8,13 | 8,23 | 8,02 | 8,10 | 0,75% | 8.149.319,00 |
| 27.08.2025 | 8,17 | 8,32 | 8,00 | 8,04 | -3,48% | 10.600.320,00 |
| 26.08.2025 | 8,12 | 8,56 | 8,11 | 8,33 | 3,48% | 17.159.623,00 |
| 25.08.2025 | 8,05 | 8,22 | 7,80 | 8,05 | -1,35% | 12.399.461,00 |
| 22.08.2025 | 7,87 | 8,23 | 7,78 | 8,16 | 3,68% | 14.697.263,00 |
| 21.08.2025 | 7,89 | 8,01 | 7,76 | 7,87 | -0,51% | 10.075.851,00 |
| 20.08.2025 | 7,85 | 7,96 | 7,65 | 7,91 | 0,00% | 13.575.884,00 |
| 19.08.2025 | 8,80 | 8,85 | 7,83 | 7,91 | -10,11% | 24.222.745,00 |
| 18.08.2025 | 8,99 | 9,11 | 8,55 | 8,80 | -2,55% | 16.742.782,00 |
| 15.08.2025 | 9,16 | 9,26 | 8,80 | 9,03 | -0,66% | 14.344.552,00 |
| 14.08.2025 | 9,26 | 9,69 | 8,85 | 9,09 | -3,71% | 27.526.898,00 |
| 13.08.2025 | 9,43 | 9,70 | 9,14 | 9,44 | 0,96% | 21.144.717,00 |
| 12.08.2025 | 9,00 | 9,40 | 8,96 | 9,35 | 2,97% | 25.054.892,00 |
| 11.08.2025 | 8,87 | 9,26 | 8,82 | 9,08 | 3,65% | 23.554.292,00 |
| 08.08.2025 | 9,49 | 9,60 | 8,71 | 8,76 | -5,19% | 34.305.763,00 |
| 07.08.2025 | 8,31 | 9,26 | 8,31 | 9,24 | 11,59% | 37.854.823,00 |
| 06.08.2025 | 8,46 | 8,75 | 8,21 | 8,28 | -4,72% | 28.204.654,00 |
| 05.08.2025 | 9,00 | 9,11 | 8,43 | 8,69 | 4,70% | 53.892.450,00 |
| 04.08.2025 | 8,37 | 8,48 | 8,12 | 8,30 | 0,48% | 22.946.051,00 |
| 01.08.2025 | 8,16 | 8,49 | 8,10 | 8,26 | -3,95% | 29.918.713,00 |
| 31.07.2025 | 8,80 | 9,05 | 8,59 | 8,60 | -2,05% | 37.129.251,00 |
| 30.07.2025 | 9,31 | 9,31 | 8,48 | 8,78 | -5,39% | 60.467.232,00 |
| 29.07.2025 | 10,84 | 11,05 | 9,20 | 9,28 | -15,48% | 72.213.978,00 |
| 28.07.2025 | 11,84 | 12,28 | 10,72 | 10,98 | -8,27% | 56.495.141,00 |
| 25.07.2025 | 12,36 | 12,60 | 11,11 | 11,97 | -5,23% | 57.283.432,00 |
| 24.07.2025 | 12,48 | 13,58 | 12,36 | 12,63 | -1,56% | 65.168.410,00 |
| 23.07.2025 | 13,21 | 13,59 | 12,42 | 12,83 | -7,03% | 68.501.895,00 |
| 22.07.2025 | 11,24 | 14,03 | 11,24 | 13,80 | 10,22% | 103.009.374,00 |
| 21.07.2025 | 14,03 | 14,09 | 11,56 | 12,52 | -14,48% | 129.557.436,00 |
| 18.07.2025 | 14,05 | 15,03 | 13,43 | 14,64 | 7,65% | 147.001.975,00 |
| 17.07.2025 | 11,46 | 13,79 | 11,45 | 13,60 | 19,82% | 109.349.289,00 |
| 16.07.2025 | 10,93 | 11,57 | 10,47 | 11,35 | 4,61% | 79.010.083,00 |
| 15.07.2025 | 10,46 | 11,15 | 10,19 | 10,85 | 7,96% | 84.814.007,00 |
| 14.07.2025 | 9,13 | 10,05 | 9,09 | 10,05 | 8,88% | 46.395.769,00 |
| 11.07.2025 | 8,82 | 9,77 | 8,71 | 9,23 | 1,54% | 55.274.931,00 |
| 10.07.2025 | 8,32 | 9,15 | 8,30 | 9,09 | 8,73% | 51.363.257,00 |
| 09.07.2025 | 8,12 | 8,79 | 7,93 | 8,36 | 2,20% | 48.621.942,00 |
| 08.07.2025 | 7,13 | 8,44 | 7,13 | 8,18 | 16,69% | 72.381.591,00 |
| 07.07.2025 | 6,80 | 7,04 | 6,65 | 7,01 | -0,14% | 17.571.090,00 |
| 03.07.2025 | 6,80 | 7,09 | 6,75 | 7,02 | 3,24% | 19.903.407,00 |
| 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 |