4,310$
-3,79%
Echtzeit-Aktienkurs QuantumScape Corp
Bid:
Ask:
Aktienkurse zur QuantumScape Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 5,05 | 5,06 | 4,87 | 4,94 | -1,40% | 12.318.025,00 |
| 06.02.2025 | 5,01 | 5,15 | 4,98 | 5,01 | 0,40% | 12.156.623,00 |
| 05.02.2025 | 5,08 | 5,11 | 4,98 | 4,99 | -1,58% | 8.039.315,00 |
| 04.02.2025 | 4,99 | 5,14 | 4,94 | 5,07 | 2,01% | 8.701.565,00 |
| 03.02.2025 | 5,00 | 5,08 | 4,92 | 4,97 | -3,87% | 16.166.510,00 |
| 31.01.2025 | 5,27 | 5,57 | 5,09 | 5,17 | -0,58% | 16.934.507,00 |
| 30.01.2025 | 5,12 | 5,30 | 5,12 | 5,20 | 1,96% | 8.248.378,00 |
| 29.01.2025 | 5,12 | 5,19 | 4,99 | 5,10 | -0,58% | 9.400.435,00 |
| 28.01.2025 | 5,05 | 5,13 | 4,93 | 5,13 | 1,18% | 8.362.260,00 |
| 27.01.2025 | 5,08 | 5,18 | 4,94 | 5,07 | -1,74% | 13.569.011,00 |
| 24.01.2025 | 5,21 | 5,32 | 5,13 | 5,16 | -0,19% | 10.444.571,00 |
| 23.01.2025 | 5,04 | 5,21 | 4,97 | 5,17 | 2,78% | 10.975.885,00 |
| 22.01.2025 | 5,11 | 5,16 | 5,02 | 5,03 | -1,76% | 11.503.141,00 |
| 21.01.2025 | 5,27 | 5,33 | 5,07 | 5,12 | -1,92% | 13.411.397,00 |
| 17.01.2025 | 5,30 | 5,50 | 5,20 | 5,22 | -0,76% | 12.756.478,00 |
| 16.01.2025 | 5,34 | 5,48 | 5,21 | 5,26 | -0,94% | 13.182.658,00 |
| 15.01.2025 | 5,47 | 5,77 | 5,23 | 5,31 | 1,14% | 19.300.022,00 |
| 14.01.2025 | 5,50 | 5,60 | 5,16 | 5,25 | -2,60% | 17.260.495,00 |
| 13.01.2025 | 5,42 | 5,45 | 5,19 | 5,39 | -3,92% | 19.823.148,00 |
| 10.01.2025 | 5,60 | 5,72 | 5,42 | 5,61 | -1,92% | 14.529.945,00 |
| 08.01.2025 | 6,05 | 6,08 | 5,56 | 5,72 | -9,06% | 25.800.298,00 |
| 07.01.2025 | 6,60 | 6,94 | 6,24 | 6,29 | -4,41% | 21.681.567,00 |
| 06.01.2025 | 6,34 | 6,87 | 6,17 | 6,58 | 9,67% | 35.479.625,00 |
| 03.01.2025 | 5,57 | 6,09 | 5,45 | 6,00 | 8,30% | 22.908.113,00 |
| 02.01.2025 | 5,25 | 5,67 | 5,20 | 5,54 | 6,74% | 19.030.842,00 |
| 31.12.2024 | 5,55 | 5,61 | 5,14 | 5,19 | -5,46% | 17.899.609,00 |
| 30.12.2024 | 5,81 | 5,88 | 5,42 | 5,49 | -7,73% | 19.897.688,00 |
| 27.12.2024 | 6,20 | 6,38 | 5,77 | 5,95 | -3,09% | 28.561.885,00 |
| 26.12.2024 | 5,35 | 6,17 | 5,24 | 6,14 | 14,34% | 35.643.874,00 |
| 24.12.2024 | 5,19 | 5,42 | 5,15 | 5,37 | 4,27% | 8.859.010,00 |
| 23.12.2024 | 5,06 | 5,19 | 5,01 | 5,15 | 2,59% | 10.977.959,00 |
| 20.12.2024 | 4,75 | 5,25 | 4,68 | 5,02 | 6,13% | 23.143.481,00 |
| 19.12.2024 | 5,12 | 5,26 | 4,72 | 4,73 | -6,89% | 25.853.363,00 |
| 18.12.2024 | 5,30 | 5,87 | 5,02 | 5,08 | -4,33% | 38.156.207,00 |
| 17.12.2024 | 4,96 | 5,35 | 4,94 | 5,31 | 6,84% | 18.922.654,00 |
| 16.12.2024 | 4,84 | 5,00 | 4,71 | 4,97 | 1,64% | 9.274.590,00 |
| 13.12.2024 | 4,90 | 4,92 | 4,80 | 4,89 | -0,81% | 8.327.655,00 |
| 12.12.2024 | 4,96 | 5,04 | 4,90 | 4,93 | -1,20% | 6.899.120,00 |
| 11.12.2024 | 5,04 | 5,04 | 4,79 | 4,99 | -0,40% | 15.181.064,00 |
| 10.12.2024 | 5,27 | 5,27 | 4,95 | 5,01 | -4,39% | 13.508.117,00 |
| 09.12.2024 | 5,10 | 5,54 | 5,03 | 5,24 | 4,80% | 27.192.046,00 |
| 06.12.2024 | 5,03 | 5,21 | 4,92 | 5,00 | 0,20% | 14.696.811,00 |
| 05.12.2024 | 5,52 | 5,69 | 4,98 | 4,99 | 1,84% | 33.770.679,00 |
| 04.12.2024 | 5,02 | 5,06 | 4,90 | 4,90 | -2,20% | 9.546.128,00 |
| 03.12.2024 | 5,07 | 5,09 | 4,93 | 5,01 | -3,65% | 7.739.221,00 |
| 02.12.2024 | 5,27 | 5,44 | 5,06 | 5,20 | -0,57% | 11.907.275,00 |
| 29.11.2024 | 5,18 | 5,31 | 5,15 | 5,23 | 0,97% | 6.022.374,00 |
| 27.11.2024 | 5,20 | 5,31 | 5,10 | 5,18 | 0,39% | 6.561.249,00 |
| 26.11.2024 | 5,23 | 5,23 | 5,09 | 5,16 | -3,55% | 9.200.777,00 |
| 25.11.2024 | 5,37 | 5,55 | 5,26 | 5,35 | 3,68% | 16.243.949,00 |
| 22.11.2024 | 5,05 | 5,29 | 5,02 | 5,16 | 1,78% | 10.558.363,00 |
| 20.11.2024 | 4,96 | 5,17 | 4,88 | 5,07 | 2,42% | 9.658.844,00 |
| 19.11.2024 | 4,73 | 5,00 | 4,67 | 4,95 | 4,65% | 9.934.744,00 |
| 18.11.2024 | 4,76 | 4,83 | 4,65 | 4,73 | -0,21% | 9.404.573,00 |
| 15.11.2024 | 4,85 | 4,85 | 4,72 | 4,74 | -2,27% | 8.710.152,00 |
| 14.11.2024 | 4,90 | 5,06 | 4,83 | 4,85 | -0,61% | 9.455.138,00 |
| 13.11.2024 | 4,87 | 5,17 | 4,84 | 4,88 | 0,83% | 16.316.809,00 |
| 12.11.2024 | 4,98 | 4,98 | 4,80 | 4,84 | -4,16% | 11.719.449,00 |
| 11.11.2024 | 5,05 | 5,07 | 4,88 | 5,05 | 0,60% | 12.519.853,00 |
| 08.11.2024 | 4,95 | 5,03 | 4,85 | 5,02 | 0,60% | 12.983.013,00 |
| 07.11.2024 | 5,07 | 5,13 | 4,93 | 4,99 | -0,99% | 12.365.506,00 |
| 06.11.2024 | 5,19 | 5,19 | 4,97 | 5,04 | -3,08% | 11.640.621,00 |
| 05.11.2024 | 5,07 | 5,26 | 4,98 | 5,20 | 2,16% | 7.973.260,00 |
| 04.11.2024 | 5,15 | 5,26 | 5,06 | 5,09 | -0,59% | 7.683.437,00 |
| 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 |