1,205$
-0,82%
Echtzeit-Aktienkurs Quantum-Si Inc
Bid:
Ask:
Aktienkurse zur Quantum-Si Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |