5,120$
-0,58%
Echtzeit-Aktienkurs QuantumScape Corp
Bid:
Ask:
Aktienkurse zur QuantumScape Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 5,20 | 5,41 | 5,11 | 5,12 | -0,58% | 10.270.894,00 |
| 31.10.2024 | 5,32 | 5,37 | 5,12 | 5,15 | -3,20% | 9.678.571,00 |
| 30.10.2024 | 5,38 | 5,52 | 5,31 | 5,32 | -2,39% | 10.185.397,00 |
| 29.10.2024 | 5,60 | 5,63 | 5,43 | 5,45 | -4,22% | 9.904.731,00 |
| 28.10.2024 | 6,23 | 6,25 | 5,61 | 5,69 | -8,08% | 21.337.637,00 |
| 25.10.2024 | 6,55 | 6,55 | 5,96 | 6,19 | -4,77% | 20.534.886,00 |
| 24.10.2024 | 6,13 | 7,03 | 6,05 | 6,50 | 25,48% | 68.929.380,00 |
| 23.10.2024 | 5,30 | 5,30 | 5,08 | 5,18 | -2,26% | 9.262.779,00 |
| 22.10.2024 | 5,20 | 5,33 | 5,13 | 5,30 | 1,92% | 5.540.392,00 |
| 21.10.2024 | 5,27 | 5,27 | 5,13 | 5,20 | -1,52% | 6.290.955,00 |
| 18.10.2024 | 5,38 | 5,42 | 5,23 | 5,28 | -1,12% | 7.419.320,00 |
| 17.10.2024 | 5,51 | 5,52 | 5,30 | 5,34 | -3,09% | 6.628.780,00 |
| 16.10.2024 | 5,53 | 5,59 | 5,44 | 5,51 | 0,36% | 3.864.085,00 |
| 15.10.2024 | 5,55 | 5,65 | 5,45 | 5,49 | -1,61% | 3.580.734,00 |
| 14.10.2024 | 5,60 | 5,61 | 5,48 | 5,58 | -0,71% | 4.325.561,00 |
| 11.10.2024 | 5,36 | 5,67 | 5,36 | 5,62 | 3,88% | 5.315.036,00 |
| 10.10.2024 | 5,35 | 5,44 | 5,32 | 5,41 | -0,92% | 3.590.160,00 |
| 09.10.2024 | 5,47 | 5,58 | 5,42 | 5,46 | -0,18% | 3.712.676,00 |
| 08.10.2024 | 5,53 | 5,60 | 5,40 | 5,47 | -1,80% | 4.590.463,00 |
| 07.10.2024 | 5,64 | 5,67 | 5,45 | 5,57 | -1,24% | 3.723.129,00 |
| 04.10.2024 | 5,60 | 5,68 | 5,46 | 5,64 | 2,73% | 3.039.658,00 |
| 03.10.2024 | 5,46 | 5,54 | 5,42 | 5,49 | -1,08% | 3.012.229,00 |
| 02.10.2024 | 5,35 | 5,62 | 5,29 | 5,55 | 3,35% | 5.557.620,00 |
| 01.10.2024 | 5,72 | 5,77 | 5,36 | 5,37 | -6,61% | 8.750.453,00 |
| 30.09.2024 | 5,91 | 6,01 | 5,70 | 5,75 | -4,33% | 5.621.494,00 |
| 27.09.2024 | 5,86 | 6,24 | 5,86 | 6,01 | 3,62% | 7.341.036,00 |
| 26.09.2024 | 5,78 | 5,95 | 5,64 | 5,80 | 2,65% | 5.333.906,00 |
| 25.09.2024 | 5,74 | 5,75 | 5,64 | 5,65 | -2,08% | 4.094.953,00 |
| 24.09.2024 | 5,80 | 5,90 | 5,67 | 5,77 | 1,23% | 4.516.145,00 |
| 23.09.2024 | 5,86 | 5,87 | 5,65 | 5,70 | -2,23% | 4.140.513,00 |
| 20.09.2024 | 5,90 | 5,91 | 5,71 | 5,83 | -1,69% | 6.328.151,00 |
| 19.09.2024 | 6,00 | 6,04 | 5,85 | 5,93 | 2,24% | 4.167.975,00 |
| 18.09.2024 | 5,98 | 6,19 | 5,79 | 5,80 | -3,33% | 5.232.090,00 |
| 17.09.2024 | 5,98 | 6,06 | 5,90 | 6,00 | 2,04% | 4.488.903,00 |
| 16.09.2024 | 5,90 | 5,96 | 5,83 | 5,88 | -1,18% | 3.031.025,00 |
| 13.09.2024 | 5,86 | 6,03 | 5,80 | 5,95 | 2,59% | 4.301.258,00 |
| 12.09.2024 | 5,86 | 5,92 | 5,69 | 5,80 | -1,02% | 3.878.183,00 |
| 11.09.2024 | 5,56 | 5,88 | 5,50 | 5,86 | 5,59% | 6.313.751,00 |
| 10.09.2024 | 5,46 | 5,56 | 5,31 | 5,55 | 1,28% | 3.510.062,00 |
| 09.09.2024 | 5,40 | 5,60 | 5,36 | 5,48 | 2,05% | 4.081.280,00 |
| 06.09.2024 | 5,43 | 5,50 | 5,26 | 5,37 | -1,10% | 4.901.637,00 |
| 05.09.2024 | 5,52 | 5,62 | 5,42 | 5,43 | -1,81% | 3.663.198,00 |
| 04.09.2024 | 5,47 | 5,68 | 5,43 | 5,53 | 0,18% | 4.138.504,00 |
| 03.09.2024 | 5,76 | 5,77 | 5,43 | 5,52 | -4,99% | 6.436.118,00 |
| 30.08.2024 | 5,84 | 5,91 | 5,75 | 5,81 | 0,87% | 3.870.649,00 |
| 29.08.2024 | 5,77 | 5,94 | 5,71 | 5,76 | 1,77% | 3.737.174,00 |
| 28.08.2024 | 5,94 | 5,98 | 5,63 | 5,66 | -5,51% | 5.775.882,00 |
| 27.08.2024 | 5,94 | 6,08 | 5,90 | 5,99 | -0,17% | 3.746.821,00 |
| 26.08.2024 | 6,13 | 6,14 | 5,96 | 6,00 | -1,64% | 3.937.765,00 |
| 23.08.2024 | 5,90 | 6,14 | 5,88 | 6,10 | 4,81% | 4.591.865,00 |
| 22.08.2024 | 6,17 | 6,18 | 5,81 | 5,82 | -5,52% | 5.383.296,00 |
| 21.08.2024 | 5,87 | 6,17 | 5,80 | 6,16 | 5,48% | 5.768.294,00 |
| 20.08.2024 | 5,80 | 5,88 | 5,66 | 5,84 | 0,69% | 4.368.082,00 |
| 19.08.2024 | 5,74 | 5,83 | 5,69 | 5,80 | 1,40% | 5.739.685,00 |
| 16.08.2024 | 5,81 | 5,95 | 5,70 | 5,72 | -1,89% | 5.846.151,00 |
| 15.08.2024 | 5,81 | 6,02 | 5,79 | 5,83 | 2,64% | 4.814.597,00 |
| 14.08.2024 | 5,81 | 5,86 | 5,63 | 5,68 | -1,39% | 3.964.373,00 |
| 13.08.2024 | 5,51 | 5,78 | 5,51 | 5,76 | 6,08% | 5.305.421,00 |
| 12.08.2024 | 5,68 | 5,71 | 5,42 | 5,43 | -4,40% | 5.783.452,00 |
| 09.08.2024 | 5,75 | 5,84 | 5,62 | 5,68 | -1,05% | 4.194.187,00 |
| 08.08.2024 | 5,69 | 5,90 | 5,69 | 5,74 | 1,41% | 4.675.946,00 |
| 07.08.2024 | 5,92 | 6,11 | 5,66 | 5,66 | -3,58% | 6.240.069,00 |
| 06.08.2024 | 6,29 | 6,31 | 5,84 | 5,87 | -6,08% | 6.552.889,00 |
| 05.08.2024 | 5,50 | 6,28 | 5,48 | 6,25 | 3,31% | 9.464.429,00 |
| 02.08.2024 | 5,89 | 6,12 | 5,73 | 6,05 | -0,66% | 9.331.185,00 |
| 01.08.2024 | 6,43 | 6,48 | 6,02 | 6,09 | -5,73% | 8.508.846,00 |
| 31.07.2024 | 6,54 | 6,83 | 6,44 | 6,46 | -1,22% | 8.114.253,00 |
| 30.07.2024 | 6,54 | 6,68 | 6,44 | 6,54 | 0,00% | 6.687.229,00 |
| 29.07.2024 | 7,00 | 7,07 | 6,51 | 6,54 | -7,10% | 11.651.051,00 |
| 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% | 9.164.244,00 |
| 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% | 14.673.932,00 |
| 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% | 62.798.462,00 |
| 11.07.2024 | 7,14 | 7,28 | 6,57 | 7,06 | 30,50% | 85.588.149,00 |
| 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% | 4.523.623,00 |
| 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% | 5.944.636,00 |
| 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% | 5.214.913,00 |
| 25.06.2024 | 4,91 | 4,99 | 4,83 | 4,83 | -2,42% | 3.948.292,00 |
| 24.06.2024 | 4,93 | 5,04 | 4,88 | 4,95 | 0,61% | 4.169.116,00 |
| 21.06.2024 | 4,92 | 4,94 | 4,76 | 4,92 | 0,00% | 7.467.317,00 |
| 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% | 6.191.286,00 |
| 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 |