2,140$
8,08%
Echtzeit-Aktienkurs Quantum-Si Inc
Bid:
Ask:
Aktienkurse zur Quantum-Si Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 1,24 | 1,35 | 1,24 | 1,33 | 10,83% | 6.182.854,00 |
| 07.05.2025 | 1,20 | 1,22 | 1,16 | 1,20 | 0,84% | 2.279.506,00 |
| 06.05.2025 | 1,18 | 1,20 | 1,15 | 1,19 | -0,83% | 1.868.231,00 |
| 05.05.2025 | 1,23 | 1,25 | 1,17 | 1,20 | -4,76% | 2.971.669,00 |
| 02.05.2025 | 1,18 | 1,28 | 1,18 | 1,26 | 8,62% | 4.389.323,00 |
| 01.05.2025 | 1,13 | 1,17 | 1,12 | 1,16 | 1,93% | 2.081.956,00 |
| 30.04.2025 | 1,12 | 1,15 | 1,10 | 1,14 | -3,56% | 2.846.529,00 |
| 29.04.2025 | 1,21 | 1,23 | 1,18 | 1,18 | -2,48% | 2.539.311,00 |
| 28.04.2025 | 1,22 | 1,27 | 1,17 | 1,21 | -1,63% | 2.625.515,00 |
| 25.04.2025 | 1,22 | 1,25 | 1,19 | 1,23 | 0,82% | 3.176.275,00 |
| 24.04.2025 | 1,20 | 1,24 | 1,18 | 1,22 | 4,72% | 2.781.161,00 |
| 23.04.2025 | 1,19 | 1,24 | 1,15 | 1,17 | 3,10% | 3.341.141,00 |
| 22.04.2025 | 1,10 | 1,15 | 1,10 | 1,13 | 3,67% | 1.814.270,00 |
| 21.04.2025 | 1,11 | 1,13 | 1,08 | 1,09 | -5,22% | 1.694.204,00 |
| 17.04.2025 | 1,16 | 1,18 | 1,12 | 1,15 | -0,86% | 1.637.120,00 |
| 16.04.2025 | 1,20 | 1,22 | 1,11 | 1,16 | -5,69% | 2.127.595,00 |
| 15.04.2025 | 1,22 | 1,26 | 1,21 | 1,23 | 0,00% | 1.723.282,00 |
| 14.04.2025 | 1,30 | 1,31 | 1,21 | 1,23 | -1,60% | 3.063.317,00 |
| 11.04.2025 | 1,18 | 1,25 | 1,16 | 1,25 | 6,38% | 2.233.753,00 |
| 10.04.2025 | 1,20 | 1,21 | 1,13 | 1,18 | -3,69% | 2.874.110,00 |
| 09.04.2025 | 1,06 | 1,27 | 1,05 | 1,22 | 12,44% | 5.480.641,00 |
| 08.04.2025 | 1,22 | 1,22 | 1,06 | 1,09 | -5,24% | 4.458.082,00 |
| 07.04.2025 | 1,02 | 1,18 | 1,02 | 1,15 | 1,78% | 4.194.656,00 |
| 04.04.2025 | 1,11 | 1,13 | 1,03 | 1,13 | -3,43% | 4.761.415,00 |
| 03.04.2025 | 1,15 | 1,19 | 1,15 | 1,17 | -5,28% | 3.214.807,00 |
| 02.04.2025 | 1,18 | 1,25 | 1,16 | 1,23 | 2,50% | 2.786.999,00 |
| 01.04.2025 | 1,21 | 1,22 | 1,15 | 1,20 | 0,00% | 3.241.634,00 |
| 31.03.2025 | 1,21 | 1,24 | 1,19 | 1,20 | -5,51% | 4.118.236,00 |
| 28.03.2025 | 1,31 | 1,33 | 1,25 | 1,27 | -3,05% | 3.120.360,00 |
| 27.03.2025 | 1,38 | 1,39 | 1,30 | 1,31 | -5,76% | 3.854.755,00 |
| 26.03.2025 | 1,42 | 1,46 | 1,36 | 1,39 | -1,42% | 3.984.665,00 |
| 25.03.2025 | 1,46 | 1,47 | 1,41 | 1,41 | -4,73% | 4.581.462,00 |
| 24.03.2025 | 1,51 | 1,54 | 1,43 | 1,48 | 1,72% | 7.078.737,00 |
| 21.03.2025 | 1,40 | 1,47 | 1,36 | 1,46 | 3,19% | 8.596.161,00 |
| 20.03.2025 | 1,50 | 1,51 | 1,39 | 1,41 | -9,32% | 8.362.444,00 |
| 19.03.2025 | 1,57 | 1,63 | 1,50 | 1,56 | -2,20% | 7.473.631,00 |
| 18.03.2025 | 1,54 | 1,72 | 1,48 | 1,59 | -3,64% | 16.600.424,00 |
| 17.03.2025 | 1,64 | 1,76 | 1,51 | 1,65 | 21,32% | 45.980.948,00 |
| 14.03.2025 | 1,19 | 1,37 | 1,18 | 1,36 | 19,30% | 12.123.154,00 |
| 13.03.2025 | 1,19 | 1,20 | 1,12 | 1,14 | -5,00% | 3.499.898,00 |
| 12.03.2025 | 1,22 | 1,24 | 1,15 | 1,20 | 1,69% | 3.912.146,00 |
| 11.03.2025 | 1,17 | 1,21 | 1,12 | 1,18 | 0,43% | 4.030.230,00 |
| 10.03.2025 | 1,24 | 1,25 | 1,15 | 1,18 | -8,91% | 5.614.405,00 |
| 07.03.2025 | 1,27 | 1,30 | 1,22 | 1,29 | 0,39% | 3.028.890,00 |
| 06.03.2025 | 1,36 | 1,38 | 1,24 | 1,29 | -8,21% | 5.286.072,00 |
| 05.03.2025 | 1,39 | 1,41 | 1,32 | 1,40 | 1,45% | 3.643.572,00 |
| 04.03.2025 | 1,17 | 1,46 | 1,15 | 1,38 | 6,56% | 10.497.525,00 |
| 03.03.2025 | 1,47 | 1,48 | 1,28 | 1,30 | -6,50% | 8.255.479,00 |
| 28.02.2025 | 1,31 | 1,42 | 1,28 | 1,39 | 1,47% | 6.572.799,00 |
| 27.02.2025 | 1,50 | 1,51 | 1,35 | 1,37 | -8,39% | 6.235.674,00 |
| 26.02.2025 | 1,46 | 1,55 | 1,46 | 1,49 | 2,05% | 4.405.739,00 |
| 25.02.2025 | 1,56 | 1,62 | 1,45 | 1,46 | -9,60% | 9.150.707,00 |
| 24.02.2025 | 1,71 | 1,72 | 1,60 | 1,62 | -5,56% | 6.696.629,00 |
| 21.02.2025 | 1,90 | 1,93 | 1,71 | 1,71 | -9,52% | 8.381.873,00 |
| 20.02.2025 | 1,94 | 1,97 | 1,83 | 1,89 | -1,05% | 6.569.238,00 |
| 19.02.2025 | 1,90 | 2,01 | 1,82 | 1,91 | -0,52% | 11.214.549,00 |
| 18.02.2025 | 2,00 | 2,10 | 1,89 | 1,92 | -1,54% | 8.707.492,00 |
| 14.02.2025 | 2,02 | 2,05 | 1,92 | 1,95 | -3,94% | 6.505.057,00 |
| 13.02.2025 | 1,99 | 2,05 | 1,91 | 2,03 | 3,57% | 7.404.456,00 |
| 12.02.2025 | 1,86 | 2,00 | 1,83 | 1,96 | 2,08% | 6.894.154,00 |
| 11.02.2025 | 2,03 | 2,04 | 1,87 | 1,92 | -4,00% | 8.322.408,00 |
| 10.02.2025 | 2,10 | 2,11 | 1,94 | 2,00 | -1,96% | 11.411.208,00 |