3,880$
-7,84%
Echtzeit-Aktienkurs QuantumScape Corp
Bid:
Ask:
Aktienkurse zur QuantumScape Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,05 | 4,07 | 3,84 | 3,88 | -7,84% | 22.722.730,00 |
| 11.11.2026 | 4,65 | 4,70 | 4,16 | 4,21 | -5,39% | 26.128.358,00 |
| 10.11.2026 | 4,44 | 4,50 | 4,25 | 4,45 | -2,63% | 16.315.072,00 |
| 09.11.2026 | 4,43 | 4,66 | 4,30 | 4,57 | 6,78% | 14.976.616,00 |
| 06.11.2026 | 4,22 | 4,28 | 4,07 | 4,28 | 4,14% | 9.616.795,00 |
| 05.11.2026 | 4,38 | 4,43 | 3,95 | 4,11 | -7,22% | 18.302.409,00 |
| 04.11.2026 | 4,23 | 4,51 | 4,21 | 4,43 | 7,52% | 18.300.817,00 |
| 03.11.2026 | 4,08 | 4,21 | 3,99 | 4,12 | 2,49% | 9.018.057,00 |
| 02.11.2026 | 4,15 | 4,22 | 3,99 | 4,02 | -0,99% | 13.205.394,00 |
| 30.10.2026 | 4,04 | 4,11 | 3,89 | 4,06 | -3,33% | 13.857.031,00 |
| 29.10.2026 | 4,18 | 4,34 | 4,16 | 4,20 | -0,94% | 12.241.156,00 |
| 28.10.2026 | 4,17 | 4,26 | 4,10 | 4,24 | 1,44% | 10.665.509,00 |
| 27.10.2026 | 3,97 | 4,27 | 3,96 | 4,18 | 7,18% | 16.933.254,00 |
| 26.10.2026 | 4,01 | 4,02 | 3,82 | 3,90 | -3,23% | 13.536.410,00 |
| 23.10.2026 | 4,08 | 4,18 | 4,01 | 4,03 | -2,89% | 14.201.657,00 |
| 22.10.2026 | 4,31 | 4,51 | 3,90 | 4,15 | 4,27% | 33.358.012,00 |
| 21.10.2026 | 4,05 | 4,09 | 3,98 | 3,98 | 0,00% | 12.989.796,00 |
| 20.10.2026 | 3,86 | 4,07 | 3,83 | 3,98 | 2,18% | 10.844.611,00 |
| 19.10.2026 | 4,10 | 4,10 | 3,87 | 3,90 | -2,87% | 11.151.874,00 |
| 16.10.2026 | 4,21 | 4,25 | 4,00 | 4,01 | -5,20% | 15.415.929,00 |
| 15.10.2026 | 3,81 | 4,29 | 3,80 | 4,23 | 7,63% | 16.726.266,00 |
| 14.10.2026 | 4,03 | 4,07 | 3,85 | 3,93 | -4,61% | 14.359.949,00 |
| 13.10.2026 | 4,19 | 4,25 | 4,12 | 4,12 | -3,51% | 12.073.599,00 |
| 12.10.2026 | 4,55 | 4,55 | 4,26 | 4,27 | -6,77% | 15.818.002,00 |
| 09.10.2026 | 4,71 | 4,74 | 4,52 | 4,58 | -0,11% | 11.781.889,00 |
| 08.10.2026 | 4,75 | 4,76 | 4,40 | 4,59 | 1,44% | 21.846.484,00 |
| 07.10.2026 | 4,56 | 4,58 | 4,46 | 4,52 | -2,80% | 11.233.208,00 |
| 06.10.2026 | 4,68 | 4,72 | 4,62 | 4,65 | 0,65% | 13.551.497,00 |
| 05.10.2026 | 4,56 | 4,64 | 4,46 | 4,62 | 1,09% | 14.641.442,00 |
| 02.10.2026 | 4,75 | 4,75 | 4,55 | 4,57 | -0,44% | 11.410.005,00 |
| 01.10.2026 | 4,65 | 4,78 | 4,56 | 4,59 | -1,18% | 10.854.364,00 |
| 30.09.2026 | 4,66 | 4,80 | 4,56 | 4,65 | 1,20% | 11.647.819,00 |
| 29.09.2026 | 4,65 | 4,73 | 4,55 | 4,59 | 0,66% | 11.482.721,00 |
| 28.09.2026 | 4,83 | 4,84 | 4,54 | 4,56 | -7,13% | 15.860.875,00 |
| 25.09.2026 | 4,99 | 5,07 | 4,91 | 4,91 | -0,61% | 8.359.705,00 |
| 24.09.2026 | 4,88 | 4,96 | 4,77 | 4,94 | 0,61% | 11.516.645,00 |
| 23.09.2026 | 5,03 | 5,08 | 4,90 | 4,91 | -2,77% | 10.703.182,00 |
| 22.09.2026 | 5,19 | 5,19 | 5,02 | 5,05 | -0,98% | 12.734.492,00 |
| 21.09.2026 | 5,20 | 5,30 | 5,07 | 5,10 | 1,49% | 12.145.202,00 |
| 18.09.2026 | 5,24 | 5,30 | 4,96 | 5,03 | -2,80% | 13.962.359,00 |
| 17.09.2026 | 5,18 | 5,34 | 5,15 | 5,17 | 3,40% | 13.971.654,00 |
| 16.09.2026 | 5,14 | 5,16 | 4,90 | 5,00 | -0,99% | 11.636.183,00 |
| 15.09.2026 | 5,19 | 5,26 | 4,98 | 5,05 | -2,88% | 9.961.162,00 |
| 14.09.2026 | 5,13 | 5,25 | 5,12 | 5,20 | -1,52% | 10.467.739,00 |
| 11.09.2026 | 5,26 | 5,31 | 5,18 | 5,28 | 1,93% | 7.409.898,00 |
| 10.09.2026 | 5,09 | 5,29 | 5,06 | 5,18 | -0,77% | 6.480.895,00 |
| 09.09.2026 | 5,52 | 5,58 | 5,21 | 5,22 | -6,62% | 12.004.188,00 |
| 08.09.2026 | 5,52 | 5,72 | 5,51 | 5,59 | 2,01% | 10.942.417,00 |
| 04.09.2026 | 5,45 | 5,50 | 5,39 | 5,48 | 0,55% | 6.239.842,00 |
| 03.09.2026 | 5,53 | 5,63 | 5,41 | 5,45 | 0,00% | 10.886.428,00 |
| 02.09.2026 | 5,44 | 5,55 | 5,41 | 5,45 | -0,37% | 8.342.854,00 |
| 01.09.2026 | 5,46 | 5,51 | 5,39 | 5,47 | -2,15% | 10.902.566,00 |
| 31.08.2026 | 5,57 | 5,68 | 5,52 | 5,59 | -0,36% | 16.531.647,00 |
| 28.08.2026 | 5,89 | 6,08 | 5,57 | 5,61 | -4,92% | 18.706.383,00 |
| 27.08.2026 | 5,84 | 5,92 | 5,72 | 5,90 | 2,79% | 18.775.723,00 |
| 26.08.2026 | 5,82 | 5,91 | 5,64 | 5,74 | -1,37% | 16.134.493,00 |
| 25.08.2026 | 5,81 | 5,90 | 5,70 | 5,82 | 1,75% | 16.065.612,00 |
| 24.08.2026 | 5,81 | 5,96 | 5,67 | 5,72 | -4,35% | 19.981.954,00 |
| 21.08.2026 | 5,80 | 6,12 | 5,79 | 5,98 | 4,91% | 25.785.947,00 |
| 20.08.2026 | 5,81 | 5,82 | 5,52 | 5,70 | -3,06% | 19.128.974,00 |
| 19.08.2026 | 5,83 | 5,89 | 5,62 | 5,88 | 2,08% | 17.426.445,00 |
| 18.08.2026 | 5,85 | 5,94 | 5,66 | 5,76 | -6,19% | 17.809.900,00 |
| 17.08.2026 | 6,15 | 6,20 | 6,03 | 6,14 | -0,81% | 14.767.923,00 |
| 14.08.2026 | 6,25 | 6,34 | 6,14 | 6,19 | 0,49% | 14.611.252,00 |
| 13.08.2026 | 6,35 | 6,46 | 6,08 | 6,16 | -3,45% | 14.090.923,00 |
| 12.08.2026 | 6,50 | 6,53 | 6,21 | 6,38 | 0,63% | 20.049.900,00 |
| 11.08.2026 | 6,22 | 6,39 | 6,19 | 6,34 | 2,42% | 12.206.258,00 |
| 10.08.2026 | 6,05 | 6,22 | 6,01 | 6,19 | 1,81% | 16.138.103,00 |
| 07.08.2026 | 5,69 | 6,12 | 5,68 | 6,08 | 9,95% | 17.782.837,00 |
| 06.08.2026 | 5,44 | 5,65 | 5,38 | 5,53 | 0,18% | 11.622.886,00 |
| 05.08.2026 | 5,57 | 5,67 | 5,48 | 5,52 | -2,99% | 13.115.955,00 |
| 04.08.2026 | 5,46 | 5,75 | 5,41 | 5,69 | 6,55% | 14.921.260,00 |
| 03.08.2026 | 5,20 | 5,51 | 5,14 | 5,34 | 2,30% | 14.335.131,00 |
| 31.07.2026 | 5,32 | 5,39 | 5,09 | 5,22 | -0,19% | 23.871.990,00 |
| 30.07.2026 | 5,10 | 5,25 | 5,01 | 5,23 | 5,44% | 25.871.353,00 |
| 29.07.2026 | 5,12 | 5,21 | 4,92 | 4,96 | -4,06% | 29.357.405,00 |
| 28.07.2026 | 5,00 | 5,20 | 4,77 | 5,17 | -0,19% | 43.084.253,00 |
| 27.07.2026 | 4,99 | 5,20 | 4,92 | 5,18 | 6,04% | 38.834.115,00 |
| 24.07.2026 | 5,03 | 5,10 | 4,81 | 4,89 | -4,50% | 32.656.803,00 |
| 23.07.2026 | 5,52 | 5,74 | 4,97 | 5,12 | -12,86% | 63.716.029,00 |
| 22.07.2026 | 6,05 | 6,19 | 5,84 | 5,87 | -2,98% | 27.397.248,00 |
| 21.07.2026 | 5,98 | 6,14 | 5,90 | 6,05 | 2,72% | 17.227.659,00 |
| 20.07.2026 | 5,93 | 6,03 | 5,84 | 5,89 | 0,51% | 24.674.668,00 |
| 17.07.2026 | 5,73 | 6,01 | 5,65 | 5,86 | -0,76% | 21.199.942,00 |
| 16.07.2026 | 6,29 | 6,32 | 5,76 | 5,91 | -8,16% | 28.221.666,00 |
| 15.07.2026 | 6,55 | 6,83 | 6,37 | 6,43 | 0,16% | 27.467.132,00 |
| 14.07.2026 | 6,41 | 6,49 | 6,29 | 6,42 | 2,23% | 18.983.823,00 |
| 13.07.2026 | 6,48 | 6,50 | 6,12 | 6,28 | -4,56% | 30.552.284,00 |
| 10.07.2026 | 6,99 | 6,99 | 6,57 | 6,58 | -4,78% | 20.782.805,00 |
| 09.07.2026 | 6,68 | 7,04 | 6,63 | 6,91 | 4,22% | 27.963.765,00 |
| 08.07.2026 | 6,65 | 6,75 | 6,38 | 6,63 | -2,36% | 33.450.241,00 |
| 07.07.2026 | 7,14 | 7,16 | 6,64 | 6,79 | -6,22% | 31.329.701,00 |
| 06.07.2026 | 7,11 | 7,45 | 7,02 | 7,24 | 2,40% | 15.176.250,00 |
| 02.07.2026 | 7,71 | 7,82 | 6,98 | 7,07 | -7,10% | 21.898.418,00 |
| 01.07.2026 | 7,46 | 7,87 | 7,45 | 7,61 | 0,66% | 18.757.661,00 |
| 30.06.2026 | 7,46 | 7,72 | 7,39 | 7,56 | -0,40% | 18.323.816,00 |
| 29.06.2026 | 7,27 | 7,62 | 7,07 | 7,59 | 6,01% | 23.580.931,00 |
| 26.06.2026 | 6,95 | 7,23 | 6,94 | 7,16 | 0,42% | 21.006.091,00 |
| 25.06.2026 | 7,22 | 7,34 | 6,92 | 7,13 | 0,14% | 18.432.563,00 |
| 24.06.2026 | 7,39 | 7,40 | 6,98 | 7,12 | -4,04% | 27.783.484,00 |