16,050€
-4,46%
Echtzeit-Aktienkurs Quantum Biopharma Ltd.
Bid:
Ask:
Aktienkurse zur Quantum Biopharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 16,35 | 16,75 | 15,30 | 15,95 | -1,85% | - |
| 01.07.2025 | 17,70 | 17,70 | 16,25 | 16,25 | -5,52% | - |
| 30.06.2025 | 18,40 | 19,00 | 16,95 | 17,20 | -6,78% | - |
| 27.06.2025 | 18,15 | 20,60 | 17,60 | 18,45 | 1,93% | - |
| 26.06.2025 | 20,90 | 20,90 | 17,20 | 18,10 | -13,40% | - |
| 25.06.2025 | 23,50 | 24,20 | 20,15 | 20,90 | -11,06% | - |
| 24.06.2025 | 20,45 | 24,80 | 20,45 | 23,50 | 18,39% | - |
| 23.06.2025 | 30,30 | 31,20 | 18,25 | 19,85 | -34,27% | 9.000,00 |
| 20.06.2025 | 27,90 | 33,00 | 26,70 | 30,20 | 8,63% | - |
| 19.06.2025 | 27,60 | 28,30 | 26,70 | 27,80 | 5,30% | 6.000,00 |
| 18.06.2025 | 22,40 | 27,50 | 22,40 | 26,40 | 17,86% | - |
| 17.06.2025 | 18,55 | 25,70 | 18,35 | 22,40 | 20,75% | 4.600,00 |
| 16.06.2025 | 16,95 | 18,90 | 16,95 | 18,55 | 9,12% | 4.065,00 |
| 13.06.2025 | 16,50 | 18,65 | 15,55 | 17,00 | 3,34% | - |
| 12.06.2025 | 13,25 | 16,55 | 12,85 | 16,45 | 23,68% | 130,00 |
| 11.06.2025 | 12,40 | 13,40 | 12,25 | 13,30 | 5,14% | - |
| 10.06.2025 | 13,30 | 13,45 | 11,20 | 12,65 | -5,24% | - |
| 09.06.2025 | 13,30 | 13,90 | 12,85 | 13,35 | -1,48% | - |
| 06.06.2025 | 11,80 | 13,55 | 11,80 | 13,55 | 11,98% | - |
| 05.06.2025 | 12,40 | 12,75 | 11,70 | 12,10 | -5,10% | - |
| 04.06.2025 | 13,60 | 13,80 | 12,50 | 12,75 | -5,90% | - |
| 03.06.2025 | 12,90 | 13,85 | 12,50 | 13,55 | 2,65% | - |
| 02.06.2025 | 11,85 | 13,65 | 11,60 | 13,20 | 11,39% | - |
| 30.05.2025 | 10,90 | 12,80 | 10,90 | 11,85 | 6,28% | - |
| 29.05.2025 | 10,40 | 11,30 | 10,25 | 11,15 | 7,73% | - |
| 28.05.2025 | 10,23 | 10,70 | 9,83 | 10,35 | 1,22% | 500,00 |
| 27.05.2025 | 10,50 | 10,65 | 9,58 | 10,23 | -2,62% | - |
| 26.05.2025 | 9,95 | 10,55 | 9,95 | 10,50 | 2,44% | - |
| 23.05.2025 | 10,70 | 10,85 | 10,03 | 10,25 | -5,09% | - |
| 22.05.2025 | 10,80 | 11,55 | 9,83 | 10,80 | 0,00% | - |
| 21.05.2025 | 10,03 | 11,85 | 9,95 | 10,80 | 7,46% | - |
| 20.05.2025 | 10,85 | 11,00 | 9,65 | 10,05 | -7,37% | - |
| 19.05.2025 | 9,20 | 11,30 | 8,48 | 10,85 | 17,93% | 106,00 |
| 16.05.2025 | 8,15 | 9,30 | 8,05 | 9,20 | 12,54% | - |
| 15.05.2025 | 7,30 | 8,18 | 7,25 | 8,18 | 11,99% | 9.000,00 |
| 14.05.2025 | 7,53 | 7,63 | 7,05 | 7,30 | -2,99% | - |
| 13.05.2025 | 7,95 | 8,48 | 7,53 | 7,53 | -8,23% | - |
| 12.05.2025 | 8,08 | 8,43 | 7,95 | 8,20 | 1,55% | - |
| 09.05.2025 | 7,68 | 8,30 | 7,60 | 8,08 | 5,21% | - |
| 08.05.2025 | 7,30 | 7,85 | 7,18 | 7,68 | 2,33% | - |
| 07.05.2025 | 8,03 | 8,05 | 7,40 | 7,50 | -6,54% | - |
| 06.05.2025 | 7,40 | 8,10 | 7,33 | 8,03 | 5,94% | - |
| 05.05.2025 | 6,80 | 7,65 | 6,80 | 7,58 | 11,40% | - |
| 02.05.2025 | 5,98 | 6,95 | 5,95 | 6,80 | 17,24% | - |
| 30.04.2025 | 6,08 | 6,15 | 5,73 | 5,80 | -2,93% | - |
| 29.04.2025 | 6,03 | 6,05 | 5,88 | 5,98 | -0,42% | - |
| 28.04.2025 | 6,13 | 6,95 | 5,93 | 6,00 | -2,04% | - |
| 25.04.2025 | 5,95 | 6,33 | 5,95 | 6,13 | 0,82% | - |
| 24.04.2025 | 6,00 | 6,30 | 5,88 | 6,08 | 0,83% | - |
| 23.04.2025 | 5,40 | 6,33 | 5,40 | 6,03 | 8,07% | - |
| 22.04.2025 | 5,33 | 5,73 | 5,30 | 5,58 | 1,36% | - |
| 17.04.2025 | 5,43 | 5,60 | 5,38 | 5,50 | 1,38% | - |
| 16.04.2025 | 5,55 | 5,55 | 5,25 | 5,43 | -3,13% | - |
| 15.04.2025 | 5,60 | 6,08 | 5,45 | 5,60 | -3,86% | - |
| 14.04.2025 | 6,03 | 6,48 | 5,73 | 5,83 | -3,32% | - |
| 11.04.2025 | 5,90 | 6,13 | 5,68 | 6,03 | 0,84% | - |
| 10.04.2025 | 6,45 | 6,60 | 5,83 | 5,98 | -8,08% | - |
| 09.04.2025 | 5,50 | 6,53 | 5,30 | 6,50 | 18,18% | - |
| 08.04.2025 | 5,88 | 6,33 | 5,43 | 5,50 | -6,38% | - |
| 07.04.2025 | 6,25 | 6,35 | 5,50 | 5,88 | -9,27% | - |
| 04.04.2025 | 7,10 | 7,20 | 6,43 | 6,48 | -9,44% | - |
| 03.04.2025 | 7,20 | 7,48 | 6,70 | 7,15 | -2,72% | - |
| 02.04.2025 | 7,15 | 7,60 | 7,10 | 7,35 | 0,00% | - |
| 01.04.2025 | 7,20 | 8,03 | 6,80 | 7,35 | 3,16% | 30,00 |
| 31.03.2025 | 8,38 | 8,60 | 6,00 | 7,13 | -11,49% | 500,00 |
| 28.03.2025 | 7,55 | 11,40 | 7,43 | 8,05 | 5,57% | 400,00 |
| 27.03.2025 | 6,40 | 8,38 | 6,38 | 7,63 | 20,08% | - |
| 26.03.2025 | 5,25 | 7,00 | 5,25 | 6,35 | 16,51% | - |
| 25.03.2025 | 5,20 | 5,55 | 5,02 | 5,45 | 6,45% | - |
| 24.03.2025 | 5,30 | 5,60 | 4,97 | 5,12 | -4,30% | - |
| 21.03.2025 | 5,95 | 6,28 | 5,21 | 5,35 | -14,40% | - |
| 20.03.2025 | 6,15 | 7,58 | 5,85 | 6,25 | 4,17% | - |
| 19.03.2025 | 5,93 | 6,85 | 5,53 | 6,00 | 2,13% | - |
| 18.03.2025 | 6,98 | 7,05 | 5,78 | 5,88 | -12,96% | 3.250,00 |
| 17.03.2025 | 4,80 | 7,88 | 4,61 | 6,75 | 48,35% | 9.800,00 |
| 14.03.2025 | 4,00 | 4,95 | 4,00 | 4,55 | 7,57% | - |
| 13.03.2025 | 3,98 | 4,29 | 3,98 | 4,23 | -2,53% | - |
| 12.03.2025 | 4,18 | 4,34 | 3,98 | 4,34 | -2,47% | - |
| 11.03.2025 | 4,00 | 4,46 | 3,96 | 4,45 | 12,09% | - |
| 10.03.2025 | 4,12 | 4,27 | 3,82 | 3,97 | -6,15% | - |
| 07.03.2025 | 4,11 | 4,45 | 3,64 | 4,23 | 2,67% | - |
| 06.03.2025 | 4,52 | 4,53 | 4,02 | 4,12 | -9,05% | - |
| 05.03.2025 | 3,94 | 4,57 | 3,91 | 4,53 | 14,68% | - |
| 04.03.2025 | 4,09 | 4,10 | 3,87 | 3,95 | -2,95% | - |
| 03.03.2025 | 4,34 | 4,56 | 4,05 | 4,07 | -6,22% | - |
| 28.02.2025 | 4,72 | 4,85 | 4,28 | 4,34 | -8,25% | - |
| 27.02.2025 | 5,40 | 5,80 | 4,61 | 4,73 | -14,77% | - |
| 26.02.2025 | 5,25 | 6,85 | 5,25 | 5,55 | 2,30% | - |
| 25.02.2025 | 5,33 | 5,50 | 5,06 | 5,43 | 1,40% | - |
| 24.02.2025 | 5,80 | 6,28 | 5,33 | 5,35 | -11,20% | - |
| 21.02.2025 | 6,30 | 6,60 | 5,88 | 6,03 | -6,23% | - |
| 20.02.2025 | 7,13 | 7,45 | 6,05 | 6,43 | -10,14% | - |
| 19.02.2025 | 8,13 | 8,30 | 7,08 | 7,15 | -12,00% | - |
| 18.02.2025 | 8,95 | 9,45 | 8,03 | 8,13 | -5,80% | - |
| 17.02.2025 | 8,65 | 8,65 | 8,63 | 8,63 | 0,29% | - |
| 14.02.2025 | 10,15 | 10,15 | 8,43 | 8,60 | -15,27% | - |
| 13.02.2025 | 11,00 | 11,90 | 9,80 | 10,15 | -8,14% | - |
| 12.02.2025 | 11,75 | 11,85 | 10,45 | 11,05 | -5,15% | - |
| 11.02.2025 | 11,90 | 12,95 | 10,95 | 11,65 | -2,10% | - |
| 10.02.2025 | 11,25 | 13,90 | 10,30 | 11,90 | 5,78% | - |