0,991$
1,24%
Echtzeit-Aktienkurs Quantum-Si Inc
Bid:
Ask:
Aktienkurse zur Quantum-Si Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 0,99 | 1,05 | 0,99 | 0,99 | 1,23% | 3.127.829,00 |
| 12.02.2026 | 1,05 | 1,06 | 0,96 | 0,98 | -5,87% | 5.836.053,00 |
| 11.02.2026 | 1,12 | 1,12 | 1,01 | 1,04 | -5,45% | 4.030.364,00 |
| 10.02.2026 | 1,10 | 1,11 | 1,06 | 1,10 | 2,80% | 3.592.684,00 |
| 09.02.2026 | 1,09 | 1,09 | 1,02 | 1,07 | 0,47% | 3.105.740,00 |
| 06.02.2026 | 1,02 | 1,09 | 0,96 | 1,07 | 13,90% | 7.380.496,00 |
| 05.02.2026 | 1,03 | 1,04 | 0,93 | 0,94 | -8,78% | 8.032.224,00 |
| 04.02.2026 | 1,10 | 1,11 | 1,00 | 1,03 | -6,39% | 6.303.996,00 |
| 03.02.2026 | 1,11 | 1,13 | 1,05 | 1,10 | -0,45% | 5.014.644,00 |
| 02.02.2026 | 1,11 | 1,13 | 1,09 | 1,10 | -3,51% | 3.741.409,00 |
| 30.01.2026 | 1,16 | 1,19 | 1,11 | 1,14 | -3,39% | 5.410.087,00 |
| 29.01.2026 | 1,20 | 1,21 | 1,13 | 1,18 | -1,67% | 6.120.887,00 |
| 28.01.2026 | 1,23 | 1,24 | 1,17 | 1,20 | -2,44% | 3.844.182,00 |
| 27.01.2026 | 1,22 | 1,26 | 1,20 | 1,23 | 1,65% | 2.801.259,00 |
| 26.01.2026 | 1,25 | 1,27 | 1,21 | 1,21 | -7,98% | 3.088.906,00 |
| 22.01.2026 | 1,23 | 1,33 | 1,22 | 1,32 | 6,91% | 6.352.028,00 |
| 21.01.2026 | 1,20 | 1,24 | 1,14 | 1,23 | 3,36% | 4.867.556,00 |
| 20.01.2026 | 1,21 | 1,24 | 1,18 | 1,19 | -6,30% | 5.640.953,00 |
| 16.01.2026 | 1,25 | 1,32 | 1,23 | 1,27 | 3,25% | 5.462.743,00 |
| 15.01.2026 | 1,29 | 1,30 | 1,23 | 1,23 | -3,15% | 3.656.494,00 |
| 14.01.2026 | 1,27 | 1,31 | 1,24 | 1,27 | 0,00% | 4.337.843,00 |
| 13.01.2026 | 1,25 | 1,32 | 1,20 | 1,27 | 4,96% | 5.508.578,00 |
| 12.01.2026 | 1,21 | 1,25 | 1,18 | 1,21 | -0,82% | 4.681.836,00 |
| 09.01.2026 | 1,27 | 1,28 | 1,21 | 1,22 | -2,40% | 4.384.489,00 |
| 08.01.2026 | 1,25 | 1,31 | 1,24 | 1,25 | -0,79% | 4.862.304,00 |
| 07.01.2026 | 1,29 | 1,32 | 1,26 | 1,26 | -1,56% | 4.077.097,00 |
| 06.01.2026 | 1,26 | 1,34 | 1,26 | 1,28 | 0,39% | 7.574.738,00 |
| 05.01.2026 | 1,19 | 1,31 | 1,19 | 1,28 | 9,91% | 8.276.113,00 |
| 02.01.2026 | 1,15 | 1,16 | 1,11 | 1,16 | 5,45% | 4.768.262,00 |
| 31.12.2025 | 1,11 | 1,15 | 1,07 | 1,10 | -0,90% | 5.902.294,00 |
| 30.12.2025 | 1,16 | 1,17 | 1,10 | 1,11 | -5,93% | 7.833.549,00 |
| 29.12.2025 | 1,21 | 1,26 | 1,17 | 1,18 | -4,07% | 7.824.932,00 |
| 26.12.2025 | 1,31 | 1,31 | 1,22 | 1,23 | -6,11% | 4.135.548,00 |
| 24.12.2025 | 1,24 | 1,33 | 1,24 | 1,31 | 6,50% | 4.344.521,00 |
| 23.12.2025 | 1,25 | 1,26 | 1,20 | 1,23 | -3,15% | 4.167.070,00 |
| 22.12.2025 | 1,28 | 1,32 | 1,25 | 1,27 | 0,79% | 4.985.795,00 |
| 19.12.2025 | 1,22 | 1,29 | 1,21 | 1,26 | 3,28% | 6.665.710,00 |
| 18.12.2025 | 1,24 | 1,31 | 1,21 | 1,22 | 1,24% | 3.310.508,00 |
| 17.12.2025 | 1,24 | 1,28 | 1,20 | 1,21 | -0,82% | 3.667.819,00 |
| 16.12.2025 | 1,21 | 1,26 | 1,18 | 1,22 | -0,41% | 4.815.583,00 |
| 15.12.2025 | 1,31 | 1,32 | 1,22 | 1,22 | -5,43% | 3.915.755,00 |
| 12.12.2025 | 1,40 | 1,43 | 1,29 | 1,29 | -7,86% | 5.515.769,00 |
| 11.12.2025 | 1,44 | 1,44 | 1,35 | 1,40 | -2,78% | 4.231.186,00 |
| 10.12.2025 | 1,42 | 1,45 | 1,39 | 1,44 | 1,41% | 3.516.373,00 |
| 09.12.2025 | 1,44 | 1,46 | 1,39 | 1,42 | -2,74% | 3.649.585,00 |
| 08.12.2025 | 1,47 | 1,54 | 1,41 | 1,46 | 1,39% | 3.145.728,00 |
| 05.12.2025 | 1,48 | 1,49 | 1,41 | 1,44 | -2,04% | 3.650.343,00 |
| 04.12.2025 | 1,34 | 1,49 | 1,34 | 1,47 | 8,09% | 5.796.153,00 |
| 03.12.2025 | 1,28 | 1,36 | 1,26 | 1,36 | 7,09% | 3.981.623,00 |
| 02.12.2025 | 1,30 | 1,34 | 1,27 | 1,27 | -1,55% | 3.289.321,00 |
| 01.12.2025 | 1,36 | 1,36 | 1,28 | 1,29 | -8,51% | 3.401.703,00 |
| 28.11.2025 | 1,36 | 1,43 | 1,36 | 1,41 | 4,44% | 2.451.330,00 |
| 26.11.2025 | 1,36 | 1,39 | 1,31 | 1,35 | 0,00% | 4.590.912,00 |
| 25.11.2025 | 1,36 | 1,37 | 1,29 | 1,35 | 0,75% | 3.514.650,00 |
| 24.11.2025 | 1,27 | 1,35 | 1,26 | 1,34 | 8,94% | 4.574.626,00 |
| 20.11.2025 | 1,37 | 1,40 | 1,23 | 1,23 | -3,91% | 6.646.444,00 |
| 19.11.2025 | 1,27 | 1,38 | 1,25 | 1,28 | 0,79% | 5.822.958,00 |
| 18.11.2025 | 1,28 | 1,35 | 1,23 | 1,27 | -2,31% | 4.940.051,00 |
| 17.11.2025 | 1,37 | 1,41 | 1,26 | 1,30 | -6,47% | 4.614.530,00 |
| 13.11.2025 | 1,50 | 1,52 | 1,38 | 1,39 | -8,85% | 6.988.291,00 |
| 12.11.2025 | 1,58 | 1,62 | 1,52 | 1,53 | -3,48% | 5.376.859,00 |
| 11.11.2025 | 1,59 | 1,65 | 1,55 | 1,58 | -0,94% | 4.442.045,00 |
| 10.11.2025 | 1,73 | 1,74 | 1,59 | 1,60 | 1,27% | 5.525.199,00 |
| 07.11.2025 | 1,55 | 1,62 | 1,46 | 1,58 | -4,26% | 9.581.020,00 |
| 06.11.2025 | 1,77 | 1,77 | 1,59 | 1,65 | -8,61% | 9.653.184,00 |
| 05.11.2025 | 1,85 | 1,89 | 1,77 | 1,80 | -2,70% | 7.577.736,00 |
| 04.11.2025 | 1,86 | 1,95 | 1,83 | 1,85 | -7,27% | 6.807.845,00 |
| 03.11.2025 | 2,15 | 2,19 | 1,95 | 2,00 | -6,78% | 9.430.853,00 |
| 31.10.2025 | 2,04 | 2,16 | 2,03 | 2,14 | 5,68% | 6.068.462,00 |
| 30.10.2025 | 2,05 | 2,12 | 2,02 | 2,03 | -4,93% | 6.593.855,00 |
| 29.10.2025 | 2,14 | 2,23 | 2,09 | 2,13 | -2,29% | 6.994.085,00 |
| 28.10.2025 | 2,31 | 2,32 | 2,14 | 2,18 | -6,84% | 8.970.150,00 |
| 27.10.2025 | 2,38 | 2,42 | 2,22 | 2,34 | 2,18% | 10.162.330,00 |
| 24.10.2025 | 2,32 | 2,44 | 2,26 | 2,29 | 4,09% | 11.583.000,00 |
| 23.10.2025 | 2,38 | 2,38 | 2,17 | 2,20 | 0,00% | 11.924.927,00 |
| 22.10.2025 | 2,22 | 2,34 | 2,00 | 2,20 | -5,98% | 18.229.306,00 |
| 21.10.2025 | 2,48 | 2,52 | 2,27 | 2,34 | -9,48% | 14.978.104,00 |
| 20.10.2025 | 2,42 | 2,73 | 2,39 | 2,59 | 13,38% | 21.772.236,00 |
| 17.10.2025 | 2,38 | 2,53 | 2,26 | 2,28 | -10,24% | 20.708.835,00 |
| 16.10.2025 | 2,81 | 3,10 | 2,50 | 2,54 | -3,42% | 48.848.231,00 |
| 15.10.2025 | 2,45 | 2,75 | 2,36 | 2,63 | 22,33% | 52.979.557,00 |
| 14.10.2025 | 2,01 | 2,26 | 1,96 | 2,15 | 3,37% | 23.391.786,00 |
| 13.10.2025 | 1,75 | 2,13 | 1,73 | 2,08 | 24,55% | 32.697.050,00 |
| 10.10.2025 | 1,81 | 1,95 | 1,66 | 1,67 | -4,02% | 21.146.059,00 |
| 09.10.2025 | 1,77 | 1,80 | 1,69 | 1,74 | -1,69% | 6.738.579,00 |
| 08.10.2025 | 1,76 | 1,82 | 1,70 | 1,77 | 0,00% | 8.715.576,00 |
| 07.10.2025 | 1,85 | 1,92 | 1,68 | 1,77 | -2,21% | 18.037.250,00 |
| 06.10.2025 | 1,71 | 1,87 | 1,66 | 1,81 | 17,53% | 16.970.408,00 |
| 02.10.2025 | 1,49 | 1,56 | 1,46 | 1,54 | 5,48% | 7.853.140,00 |
| 01.10.2025 | 1,42 | 1,50 | 1,41 | 1,46 | 3,55% | 5.404.480,00 |
| 30.09.2025 | 1,36 | 1,44 | 1,35 | 1,41 | 1,44% | 5.643.077,00 |
| 29.09.2025 | 1,40 | 1,43 | 1,35 | 1,39 | -6,71% | 9.290.703,00 |
| 26.09.2025 | 1,54 | 1,61 | 1,47 | 1,49 | -1,32% | 6.480.981,00 |
| 25.09.2025 | 1,52 | 1,55 | 1,44 | 1,51 | -6,21% | 10.588.303,00 |
| 24.09.2025 | 1,64 | 1,75 | 1,59 | 1,61 | 0,63% | 13.041.143,00 |
| 23.09.2025 | 1,78 | 1,79 | 1,56 | 1,60 | -5,88% | 21.018.861,00 |
| 22.09.2025 | 1,53 | 1,73 | 1,43 | 1,70 | 13,33% | 24.497.818,00 |
| 19.09.2025 | 1,47 | 1,60 | 1,45 | 1,50 | -2,28% | 22.808.541,00 |
| 18.09.2025 | 1,31 | 1,64 | 1,30 | 1,54 | 21,34% | 36.752.796,00 |
| 17.09.2025 | 1,30 | 1,34 | 1,24 | 1,27 | -4,89% | 10.104.489,00 |