1,460$
3,55%
Echtzeit-Aktienkurs Quantum-Si Inc
Bid:
Ask:
Aktienkurse zur Quantum-Si Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 1,29 | 1,34 | 1,25 | 1,33 | 5,56% | 7.144.073,00 |
| 15.09.2025 | 1,20 | 1,29 | 1,18 | 1,26 | 6,78% | 8.572.068,00 |
| 12.09.2025 | 1,22 | 1,26 | 1,17 | 1,18 | -1,67% | 5.979.218,00 |
| 11.09.2025 | 1,11 | 1,22 | 1,11 | 1,20 | 7,14% | 7.059.130,00 |
| 10.09.2025 | 1,15 | 1,16 | 1,08 | 1,12 | -2,61% | 4.151.113,00 |
| 09.09.2025 | 1,06 | 1,16 | 1,06 | 1,15 | 9,52% | 3.871.179,00 |
| 08.09.2025 | 1,09 | 1,10 | 1,04 | 1,05 | -2,78% | 4.000.521,00 |
| 05.09.2025 | 1,07 | 1,10 | 1,03 | 1,08 | 0,93% | 3.372.595,00 |
| 04.09.2025 | 1,07 | 1,08 | 1,03 | 1,07 | 0,47% | 3.645.250,00 |
| 03.09.2025 | 1,08 | 1,11 | 1,03 | 1,07 | -1,39% | 3.696.779,00 |
| 02.09.2025 | 1,10 | 1,13 | 1,07 | 1,08 | -3,57% | 3.930.599,00 |
| 29.08.2025 | 1,14 | 1,15 | 1,10 | 1,12 | -2,61% | 3.471.787,00 |
| 28.08.2025 | 1,19 | 1,22 | 1,13 | 1,15 | -0,86% | 4.209.791,00 |
| 27.08.2025 | 1,16 | 1,22 | 1,15 | 1,16 | -0,85% | 5.123.441,00 |
| 26.08.2025 | 1,13 | 1,18 | 1,11 | 1,17 | 2,63% | 3.476.067,00 |
| 25.08.2025 | 1,13 | 1,17 | 1,11 | 1,14 | 0,00% | 3.821.876,00 |
| 22.08.2025 | 1,10 | 1,16 | 1,06 | 1,14 | 2,70% | 6.703.994,00 |
| 21.08.2025 | 0,98 | 1,14 | 0,98 | 1,11 | 11,00% | 9.156.079,00 |
| 20.08.2025 | 1,01 | 1,02 | 0,95 | 1,00 | -2,91% | 10.895.752,00 |
| 19.08.2025 | 1,13 | 1,14 | 1,02 | 1,03 | -5,50% | 7.790.405,00 |
| 18.08.2025 | 1,11 | 1,12 | 1,09 | 1,09 | -0,91% | 4.871.503,00 |
| 15.08.2025 | 1,13 | 1,14 | 1,09 | 1,10 | -1,79% | 5.670.238,00 |
| 14.08.2025 | 1,18 | 1,19 | 1,08 | 1,12 | -4,27% | 9.645.319,00 |
| 13.08.2025 | 1,19 | 1,21 | 1,14 | 1,17 | 0,86% | 6.886.334,00 |
| 12.08.2025 | 1,20 | 1,22 | 1,14 | 1,16 | -3,33% | 9.681.070,00 |
| 11.08.2025 | 1,27 | 1,28 | 1,18 | 1,20 | -5,51% | 8.336.621,00 |
| 08.08.2025 | 1,33 | 1,35 | 1,26 | 1,27 | -4,51% | 6.327.566,00 |
| 07.08.2025 | 1,36 | 1,38 | 1,31 | 1,33 | -2,92% | 4.115.347,00 |
| 06.08.2025 | 1,36 | 1,39 | 1,27 | 1,37 | -4,86% | 8.411.148,00 |
| 05.08.2025 | 1,46 | 1,48 | 1,40 | 1,44 | 0,00% | 6.640.917,00 |
| 04.08.2025 | 1,49 | 1,49 | 1,43 | 1,44 | -1,03% | 4.231.075,00 |
| 01.08.2025 | 1,42 | 1,49 | 1,40 | 1,46 | -1,36% | 4.384.973,00 |
| 31.07.2025 | 1,62 | 1,62 | 1,47 | 1,48 | -8,95% | 10.988.365,00 |
| 30.07.2025 | 1,70 | 1,70 | 1,61 | 1,62 | -0,92% | 4.292.683,00 |
| 29.07.2025 | 1,80 | 1,80 | 1,60 | 1,64 | -8,66% | 9.234.099,00 |
| 28.07.2025 | 1,93 | 1,95 | 1,76 | 1,79 | -7,25% | 6.681.342,00 |
| 25.07.2025 | 1,97 | 1,98 | 1,85 | 1,93 | -2,53% | 7.363.681,00 |
| 24.07.2025 | 1,95 | 1,99 | 1,86 | 1,98 | 5,32% | 10.521.940,00 |
| 23.07.2025 | 1,83 | 1,90 | 1,77 | 1,88 | 4,44% | 8.334.666,00 |
| 22.07.2025 | 1,74 | 1,81 | 1,68 | 1,80 | 4,65% | 5.715.530,00 |
| 21.07.2025 | 1,78 | 1,80 | 1,71 | 1,72 | -2,27% | 5.517.001,00 |
| 18.07.2025 | 1,84 | 1,86 | 1,75 | 1,76 | -3,30% | 6.277.217,00 |
| 17.07.2025 | 1,81 | 1,85 | 1,79 | 1,82 | 1,11% | 6.263.111,00 |
| 16.07.2025 | 1,75 | 1,82 | 1,69 | 1,80 | 4,65% | 6.788.277,00 |
| 15.07.2025 | 1,78 | 1,78 | 1,68 | 1,72 | -0,58% | 5.367.189,00 |
| 14.07.2025 | 1,71 | 1,75 | 1,67 | 1,73 | 0,00% | 5.799.448,00 |
| 11.07.2025 | 1,80 | 1,82 | 1,72 | 1,73 | -4,42% | 6.078.208,00 |
| 10.07.2025 | 1,88 | 1,89 | 1,80 | 1,81 | -3,21% | 5.644.035,00 |
| 09.07.2025 | 1,82 | 1,88 | 1,74 | 1,87 | 3,31% | 8.448.493,00 |
| 08.07.2025 | 1,88 | 1,88 | 1,80 | 1,81 | -0,82% | 9.869.970,00 |
| 07.07.2025 | 1,92 | 1,95 | 1,81 | 1,83 | -14,72% | 16.309.103,00 |
| 03.07.2025 | 2,04 | 2,18 | 2,03 | 2,14 | 8,08% | 12.849.657,00 |
| 02.07.2025 | 1,88 | 2,00 | 1,87 | 1,98 | 4,21% | 5.630.412,00 |
| 01.07.2025 | 1,95 | 2,00 | 1,87 | 1,90 | -3,06% | 5.599.703,00 |
| 30.06.2025 | 1,97 | 2,04 | 1,95 | 1,96 | 0,51% | 6.866.795,00 |
| 27.06.2025 | 2,06 | 2,06 | 1,87 | 1,95 | -4,88% | 10.999.330,00 |
| 26.06.2025 | 2,02 | 2,09 | 1,97 | 2,05 | 1,49% | 7.888.328,00 |
| 25.06.2025 | 2,04 | 2,14 | 1,97 | 2,02 | 7,45% | 23.134.004,00 |
| 24.06.2025 | 1,65 | 1,90 | 1,64 | 1,88 | 13,94% | 9.579.703,00 |
| 23.06.2025 | 1,68 | 1,68 | 1,55 | 1,65 | -4,62% | 7.883.654,00 |
| 20.06.2025 | 1,78 | 1,79 | 1,68 | 1,73 | -1,14% | 7.173.016,00 |
| 18.06.2025 | 1,68 | 1,78 | 1,66 | 1,75 | 4,17% | 5.651.688,00 |
| 17.06.2025 | 1,74 | 1,76 | 1,66 | 1,68 | -5,08% | 4.768.974,00 |
| 16.06.2025 | 1,67 | 1,79 | 1,65 | 1,77 | 6,63% | 5.273.944,00 |
| 13.06.2025 | 1,71 | 1,72 | 1,64 | 1,66 | -7,26% | 8.069.929,00 |
| 12.06.2025 | 1,76 | 1,90 | 1,73 | 1,79 | 1,70% | 9.146.710,00 |
| 11.06.2025 | 1,74 | 1,89 | 1,71 | 1,76 | 3,53% | 11.125.214,00 |
| 10.06.2025 | 1,70 | 1,80 | 1,66 | 1,70 | -0,58% | 5.333.703,00 |
| 09.06.2025 | 1,77 | 1,80 | 1,68 | 1,71 | -1,72% | 3.780.730,00 |
| 06.06.2025 | 1,63 | 1,75 | 1,62 | 1,74 | 9,09% | 5.610.949,00 |
| 05.06.2025 | 1,73 | 1,73 | 1,57 | 1,60 | -8,86% | 7.222.456,00 |
| 04.06.2025 | 1,78 | 1,80 | 1,68 | 1,75 | -0,57% | 4.804.468,00 |
| 03.06.2025 | 1,70 | 1,82 | 1,67 | 1,76 | 4,76% | 6.551.066,00 |
| 02.06.2025 | 1,66 | 1,72 | 1,61 | 1,68 | 0,00% | 5.346.906,00 |
| 30.05.2025 | 1,65 | 1,69 | 1,59 | 1,68 | -1,75% | 7.537.745,00 |
| 29.05.2025 | 1,82 | 1,84 | 1,70 | 1,71 | -3,93% | 7.230.451,00 |
| 28.05.2025 | 1,88 | 1,91 | 1,77 | 1,78 | -7,29% | 11.894.259,00 |
| 27.05.2025 | 2,09 | 2,15 | 1,86 | 1,92 | -1,03% | 20.366.750,00 |
| 23.05.2025 | 1,76 | 2,03 | 1,70 | 1,94 | 11,49% | 31.648.867,00 |
| 22.05.2025 | 1,56 | 1,84 | 1,53 | 1,74 | 17,97% | 25.655.859,00 |
| 21.05.2025 | 1,80 | 1,80 | 1,45 | 1,48 | -12,20% | 20.829.125,00 |
| 20.05.2025 | 1,51 | 1,73 | 1,46 | 1,68 | 19,15% | 25.536.795,00 |
| 19.05.2025 | 1,42 | 1,46 | 1,36 | 1,41 | -4,73% | 5.270.978,00 |
| 16.05.2025 | 1,45 | 1,52 | 1,40 | 1,48 | 0,00% | 8.537.917,00 |
| 15.05.2025 | 1,53 | 1,55 | 1,45 | 1,48 | -2,63% | 7.863.623,00 |
| 14.05.2025 | 1,50 | 1,60 | 1,44 | 1,52 | 4,11% | 8.462.049,00 |
| 13.05.2025 | 1,54 | 1,59 | 1,43 | 1,46 | -3,31% | 6.856.954,00 |
| 12.05.2025 | 1,32 | 1,52 | 1,32 | 1,51 | 19,84% | 9.456.296,00 |
| 09.05.2025 | 1,34 | 1,34 | 1,24 | 1,26 | -5,26% | 3.601.333,00 |