1,877€
-4,23%
Echtzeit-Aktienkurs Quantum Biopharma Ltd
Bid:
Ask:
Aktienkurse zur Quantum Biopharma Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 1,98 | 1,99 | 1,84 | 1,88 | -4,23% | 240,00 |
| 04.11.2026 | 2,00 | 2,04 | 1,93 | 1,96 | -2,10% | 7.500,00 |
| 03.11.2026 | 2,01 | 2,10 | 1,98 | 2,00 | -0,84% | 1.000,00 |
| 02.11.2026 | 2,16 | 2,17 | 1,94 | 2,02 | -5,34% | 2.569,00 |
| 30.10.2026 | 2,15 | 2,25 | 2,08 | 2,13 | -0,65% | - |
| 29.10.2026 | 2,14 | 2,22 | 2,04 | 2,15 | 0,00% | 13,00 |
| 28.10.2026 | 2,09 | 2,31 | 2,07 | 2,15 | 3,87% | 2.900,00 |
| 27.10.2026 | 1,99 | 2,11 | 1,94 | 2,07 | 3,77% | - |
| 26.10.2026 | 2,23 | 2,26 | 1,88 | 1,99 | -2,73% | 1.050,00 |
| 23.10.2026 | 2,17 | 2,17 | 2,00 | 2,05 | 1,39% | 4.400,00 |
| 22.10.2026 | 2,14 | 2,26 | 2,01 | 2,02 | -5,65% | 10.500,00 |
| 21.10.2026 | 2,17 | 2,20 | 2,08 | 2,14 | -1,20% | 14,00 |
| 20.10.2026 | 2,14 | 2,25 | 2,12 | 2,17 | 1,03% | 170,00 |
| 19.10.2026 | 2,25 | 2,26 | 2,13 | 2,15 | -4,33% | 16.400,00 |
| 16.10.2026 | 2,39 | 2,45 | 2,19 | 2,24 | -6,47% | 1.581,00 |
| 15.10.2026 | 2,37 | 2,41 | 2,36 | 2,40 | -0,75% | 60,00 |
| 14.10.2026 | 2,61 | 2,62 | 2,41 | 2,42 | -6,40% | 2.059,00 |
| 13.10.2026 | 2,53 | 2,64 | 2,51 | 2,58 | 2,02% | 200,00 |
| 12.10.2026 | 2,82 | 2,82 | 2,51 | 2,53 | -4,28% | 23.800,00 |
| 09.10.2026 | 2,79 | 2,81 | 2,64 | 2,64 | -4,72% | - |
| 08.10.2026 | 2,78 | 2,87 | 2,73 | 2,77 | -1,28% | - |
| 07.10.2026 | 2,72 | 2,82 | 2,70 | 2,81 | 3,50% | 797,00 |
| 06.10.2026 | 2,90 | 3,42 | 2,71 | 2,71 | -7,44% | 14,00 |
| 05.10.2026 | 3,20 | 3,21 | 2,92 | 2,93 | -3,81% | - |
| 02.10.2026 | 3,04 | 3,15 | 2,98 | 3,05 | 0,07% | 9.000,00 |
| 01.10.2026 | 3,18 | 3,26 | 3,03 | 3,05 | -4,12% | - |
| 30.09.2026 | 3,36 | 3,36 | 3,16 | 3,18 | -5,95% | 2.990,00 |
| 29.09.2026 | 3,48 | 3,50 | 3,28 | 3,38 | -2,54% | 94,00 |
| 28.09.2026 | 3,41 | 3,50 | 3,24 | 3,47 | 1,64% | 8.700,00 |
| 25.09.2026 | 3,50 | 3,50 | 3,35 | 3,41 | -2,35% | 930,00 |
| 24.09.2026 | 3,43 | 3,78 | 3,37 | 3,49 | 1,13% | - |
| 23.09.2026 | 3,26 | 3,79 | 3,21 | 3,45 | 6,41% | - |
| 22.09.2026 | 3,19 | 3,39 | 3,14 | 3,25 | 3,34% | 660,00 |
| 21.09.2026 | 3,23 | 3,26 | 3,11 | 3,14 | -1,47% | 635,00 |
| 18.09.2026 | 3,24 | 3,32 | 3,15 | 3,19 | -1,42% | - |
| 17.09.2026 | 3,18 | 3,36 | 3,18 | 3,23 | 1,57% | 585,00 |
| 16.09.2026 | 3,02 | 3,19 | 2,91 | 3,18 | 5,22% | 16.207,00 |
| 15.09.2026 | 2,99 | 3,04 | 2,87 | 3,03 | 1,51% | 24.195,00 |
| 14.09.2026 | 2,82 | 3,10 | 2,72 | 2,98 | 7,46% | 245,00 |
| 11.09.2026 | 2,96 | 2,97 | 2,77 | 2,77 | -2,19% | 26.188,00 |
| 10.09.2026 | 3,02 | 3,10 | 2,71 | 2,84 | -8,49% | 6.312,00 |
| 09.09.2026 | 2,92 | 3,20 | 2,92 | 3,10 | 12,00% | - |
| 08.09.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -0,07% | - |
| 07.09.2026 | 2,77 | 2,77 | 2,76 | 2,77 | 0,00% | 3.014,00 |
| 04.09.2026 | 2,57 | 2,81 | 2,54 | 2,77 | 7,41% | 800,00 |
| 03.09.2026 | 2,68 | 2,70 | 2,52 | 2,58 | -3,84% | 2.500,00 |
| 02.09.2026 | 2,66 | 2,70 | 2,61 | 2,68 | 2,64% | 1.600,00 |
| 01.09.2026 | 2,75 | 2,87 | 2,61 | 2,61 | -7,25% | 23.440,00 |
| 31.08.2026 | 2,65 | 2,82 | 2,63 | 2,82 | 4,96% | 4.934,00 |
| 28.08.2026 | 2,74 | 2,82 | 2,62 | 2,68 | 0,15% | 8.400,00 |
| 27.08.2026 | 2,71 | 2,84 | 2,61 | 2,68 | 0,53% | 6.800,00 |
| 26.08.2026 | 2,86 | 2,86 | 2,63 | 2,66 | -5,77% | 12.000,00 |
| 25.08.2026 | 2,84 | 2,93 | 2,73 | 2,83 | 1,95% | 1.704,00 |
| 24.08.2026 | 2,99 | 3,17 | 2,68 | 2,77 | -6,85% | 19.477,00 |
| 21.08.2026 | 2,93 | 3,05 | 2,90 | 2,98 | 1,53% | 5.342,00 |
| 20.08.2026 | 2,99 | 3,02 | 2,93 | 2,93 | 0,14% | - |
| 19.08.2026 | 2,89 | 3,29 | 2,82 | 2,93 | -35,41% | 8.500,00 |
| 05.05.2026 | 4,49 | 4,77 | 4,41 | 4,53 | 1,39% | - |
| 04.05.2026 | 4,78 | 4,89 | 4,36 | 4,47 | -8,55% | 2.670,00 |
| 30.04.2026 | 4,60 | 4,98 | 4,35 | 4,89 | 2,19% | 3.482,00 |
| 29.04.2026 | 4,62 | 5,15 | 3,97 | 4,78 | 5,33% | 3.239,00 |
| 28.04.2026 | 3,90 | 4,75 | 3,61 | 4,54 | 21,67% | 9.365,00 |
| 27.04.2026 | 3,10 | 4,21 | 3,00 | 3,73 | 23,57% | 2.563,00 |
| 24.04.2026 | 2,72 | 3,13 | 2,72 | 3,02 | 8,79% | 1.530,00 |
| 23.04.2026 | 2,84 | 2,98 | 2,68 | 2,78 | -3,71% | 3.306,00 |
| 22.04.2026 | 2,97 | 3,27 | 2,75 | 2,88 | -2,00% | 1.473,00 |
| 21.04.2026 | 2,69 | 3,32 | 2,69 | 2,94 | 10,43% | 2.250,00 |
| 20.04.2026 | 2,61 | 2,74 | 2,60 | 2,67 | 0,60% | - |
| 17.04.2026 | 2,70 | 2,81 | 2,58 | 2,65 | -1,38% | 1.329,00 |
| 16.04.2026 | 2,67 | 2,84 | 2,58 | 2,69 | 0,64% | 3.100,00 |
| 15.04.2026 | 2,64 | 2,76 | 2,51 | 2,67 | 3,57% | 528,00 |
| 14.04.2026 | 2,84 | 2,96 | 2,44 | 2,58 | -10,37% | 7.351,00 |
| 13.04.2026 | 2,97 | 3,14 | 2,71 | 2,88 | -3,97% | - |
| 10.04.2026 | 2,82 | 3,13 | 2,77 | 2,99 | 4,21% | 270,00 |
| 09.04.2026 | 3,20 | 3,28 | 2,72 | 2,87 | -9,05% | 4.746,00 |
| 08.04.2026 | 3,37 | 3,61 | 3,12 | 3,16 | -5,50% | 648,00 |
| 07.04.2026 | 3,08 | 3,50 | 3,07 | 3,34 | -3,38% | 1.264,00 |
| 02.04.2026 | 3,79 | 4,36 | 3,41 | 3,46 | -9,42% | 2.479,00 |
| 01.04.2026 | 4,18 | 5,33 | 3,79 | 3,82 | -3,78% | 1.076,00 |
| 31.03.2026 | 3,67 | 4,22 | 3,31 | 3,97 | 7,01% | - |
| 30.03.2026 | 4,52 | 5,65 | 3,46 | 3,71 | -16,63% | 4.460,00 |
| 27.03.2026 | 3,26 | 4,49 | 3,12 | 4,45 | 36,09% | 2.434,00 |
| 26.03.2026 | 3,37 | 3,93 | 3,14 | 3,27 | -14,62% | 2.880,00 |
| 25.03.2026 | 4,45 | 4,85 | 3,66 | 3,83 | -6,36% | 12.408,00 |
| 24.03.2026 | 2,58 | 4,25 | 2,56 | 4,09 | 55,51% | 6.307,00 |
| 23.03.2026 | 1,90 | 2,87 | 1,86 | 2,63 | 31,83% | 2.300,00 |
| 20.03.2026 | 2,04 | 2,04 | 1,91 | 2,00 | -3,62% | 1.224,00 |
| 19.03.2026 | 2,09 | 2,12 | 1,95 | 2,07 | 0,00% | 396,00 |
| 18.03.2026 | 2,07 | 2,13 | 2,01 | 2,07 | 0,98% | 870,00 |
| 17.03.2026 | 2,04 | 2,15 | 1,97 | 2,05 | -0,49% | 2.757,00 |
| 16.03.2026 | 2,15 | 2,18 | 1,98 | 2,06 | -6,79% | 14,00 |
| 13.03.2026 | 2,16 | 2,29 | 1,98 | 2,21 | -0,90% | 4.577,00 |
| 12.03.2026 | 1,84 | 2,75 | 1,73 | 2,23 | 23,20% | 4.240,00 |
| 11.03.2026 | 2,52 | 2,63 | 1,77 | 1,81 | -27,89% | 4.443,00 |
| 10.03.2026 | 2,90 | 3,02 | 2,45 | 2,51 | -13,15% | 1.400,00 |
| 09.03.2026 | 3,01 | 3,03 | 2,87 | 2,89 | -3,67% | 1.060,00 |
| 06.03.2026 | 3,03 | 3,33 | 2,89 | 3,00 | -3,23% | 3.067,00 |
| 05.03.2026 | 3,23 | 3,37 | 3,08 | 3,10 | -3,73% | 3.900,00 |
| 04.03.2026 | 3,32 | 3,42 | 3,20 | 3,22 | -0,92% | 7.850,00 |
| 03.03.2026 | 3,10 | 3,26 | 3,03 | 3,25 | 4,84% | - |