6,550€
-9,03%
Echtzeit-Aktienkurs Quantum Biopharma Ltd.
Bid:
Ask:
Aktienkurse zur Quantum Biopharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 7,70 | 8,20 | 6,50 | 7,20 | -8,28% | - |
| 12.12.2025 | 8,48 | 8,48 | 7,85 | 7,85 | -3,09% | 15,00 |
| 11.12.2025 | 9,08 | 9,20 | 8,10 | 8,10 | -11,48% | - |
| 10.12.2025 | 9,23 | 9,58 | 8,98 | 9,15 | 4,27% | - |
| 09.12.2025 | 9,08 | 9,08 | 8,48 | 8,78 | 2,63% | - |
| 08.12.2025 | 8,35 | 8,85 | 8,30 | 8,55 | 6,88% | - |
| 04.12.2025 | 8,30 | 8,55 | 8,00 | 8,00 | -5,04% | - |
| 03.12.2025 | 8,40 | 8,83 | 7,70 | 8,43 | 1,51% | - |
| 02.12.2025 | 7,33 | 8,40 | 7,10 | 8,30 | 13,70% | - |
| 01.12.2025 | 8,33 | 8,58 | 7,13 | 7,30 | -14,62% | 4.615,00 |
| 28.11.2025 | 10,40 | 12,35 | 8,23 | 8,55 | -32,68% | 100,00 |
| 27.11.2025 | 9,90 | 14,30 | 9,90 | 12,70 | 69,33% | - |
| 26.11.2025 | 6,85 | 10,10 | 6,85 | 7,50 | 36,99% | 15,00 |
| 25.11.2025 | 5,48 | 5,48 | 5,48 | 5,48 | 4,29% | - |
| 24.11.2025 | 5,09 | 5,48 | 5,00 | 5,25 | -2,33% | - |
| 21.11.2025 | 5,38 | 5,40 | 5,35 | 5,38 | -9,66% | - |
| 18.11.2025 | 6,33 | 6,33 | 5,70 | 5,95 | -5,93% | - |
| 17.11.2025 | 6,25 | 7,13 | 6,25 | 6,33 | 6,30% | - |
| 14.11.2025 | 6,18 | 6,70 | 5,90 | 5,95 | -14,39% | - |
| 13.11.2025 | 7,33 | 7,33 | 6,55 | 6,95 | -3,81% | - |
| 12.11.2025 | 7,45 | 7,70 | 7,08 | 7,23 | -3,02% | - |
| 11.11.2025 | 7,45 | 7,73 | 7,05 | 7,45 | 1,71% | - |
| 10.11.2025 | 7,78 | 7,95 | 7,33 | 7,33 | -1,01% | - |
| 07.11.2025 | 7,43 | 7,43 | 7,40 | 7,40 | -2,63% | - |
| 06.11.2025 | 7,78 | 7,90 | 7,08 | 7,60 | -5,88% | - |
| 05.11.2025 | 7,80 | 8,18 | 7,78 | 8,08 | 8,03% | - |
| 04.11.2025 | 9,08 | 9,10 | 7,48 | 7,48 | -18,97% | - |
| 03.11.2025 | 9,60 | 9,63 | 8,13 | 9,23 | -3,66% | - |
| 31.10.2025 | 10,65 | 10,90 | 9,55 | 9,58 | -10,93% | - |
| 30.10.2025 | 10,80 | 11,40 | 10,25 | 10,75 | -4,02% | - |
| 29.10.2025 | 11,20 | 11,70 | 11,20 | 11,20 | 0,00% | - |
| 28.10.2025 | 11,20 | 11,75 | 11,05 | 11,20 | -5,49% | - |
| 27.10.2025 | 11,95 | 12,50 | 11,50 | 11,85 | -2,07% | - |
| 24.10.2025 | 12,35 | 12,65 | 11,90 | 12,10 | -1,22% | - |
| 23.10.2025 | 12,65 | 12,70 | 11,80 | 12,25 | 1,24% | - |
| 22.10.2025 | 12,30 | 12,70 | 11,35 | 12,10 | -4,72% | - |
| 21.10.2025 | 12,25 | 12,85 | 12,25 | 12,70 | 1,60% | - |
| 20.10.2025 | 12,30 | 12,85 | 12,00 | 12,50 | -1,96% | - |
| 17.10.2025 | 12,40 | 12,75 | 12,40 | 12,75 | -1,54% | - |
| 16.10.2025 | 13,10 | 13,35 | 12,85 | 12,95 | 2,78% | 160,00 |
| 14.10.2025 | 13,10 | 14,10 | 12,60 | 12,60 | -3,08% | - |
| 10.10.2025 | 13,35 | 13,75 | 12,50 | 13,00 | -3,35% | - |
| 09.10.2025 | 13,60 | 14,15 | 13,30 | 13,45 | -1,47% | - |
| 08.10.2025 | 14,50 | 15,05 | 13,60 | 13,65 | -11,07% | - |
| 07.10.2025 | 15,30 | 15,35 | 15,25 | 15,35 | 0,00% | - |
| 06.10.2025 | 15,80 | 16,15 | 15,25 | 15,35 | -2,54% | - |
| 03.10.2025 | 16,10 | 16,30 | 15,20 | 15,75 | 1,94% | - |
| 02.10.2025 | 14,00 | 16,35 | 14,00 | 15,45 | 12,77% | 624,00 |
| 01.10.2025 | 13,90 | 14,55 | 13,70 | 13,70 | -2,84% | - |
| 29.09.2025 | 13,80 | 14,45 | 13,50 | 14,10 | 2,55% | - |
| 26.09.2025 | 14,80 | 15,30 | 13,60 | 13,75 | -1,08% | - |
| 25.09.2025 | 14,55 | 15,10 | 13,90 | 13,90 | -7,33% | - |
| 24.09.2025 | 15,75 | 15,75 | 14,95 | 15,00 | -1,32% | - |
| 23.09.2025 | 15,70 | 16,30 | 15,20 | 15,20 | -2,88% | - |
| 22.09.2025 | 15,60 | 16,80 | 15,50 | 15,65 | -4,57% | - |
| 19.09.2025 | 16,50 | 17,70 | 16,20 | 16,40 | -1,80% | - |
| 18.09.2025 | 14,55 | 16,95 | 14,50 | 16,70 | 14,78% | - |
| 17.09.2025 | 13,75 | 14,85 | 13,70 | 14,55 | 1,75% | - |
| 16.09.2025 | 14,40 | 15,85 | 14,30 | 14,30 | -4,67% | - |
| 15.09.2025 | 14,25 | 15,00 | 13,60 | 15,00 | 2,04% | - |
| 12.09.2025 | 13,30 | 14,85 | 12,50 | 14,70 | 8,49% | 1.000,00 |
| 11.09.2025 | 14,10 | 14,10 | 13,25 | 13,55 | 22,07% | - |
| 09.09.2025 | 11,10 | 11,10 | 11,05 | 11,10 | -1,77% | - |
| 08.09.2025 | 11,95 | 12,20 | 11,15 | 11,30 | -5,83% | - |
| 05.09.2025 | 12,20 | 12,50 | 11,70 | 12,00 | -1,64% | - |
| 04.09.2025 | 13,35 | 13,45 | 12,15 | 12,20 | -8,96% | - |
| 03.09.2025 | 14,00 | 15,50 | 13,35 | 13,40 | -4,29% | - |
| 02.09.2025 | 14,30 | 15,15 | 14,00 | 14,00 | -1,75% | - |
| 01.09.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 0,00% | - |
| 29.08.2025 | 14,50 | 15,45 | 14,10 | 14,25 | -4,04% | - |
| 28.08.2025 | 14,50 | 15,40 | 14,30 | 14,85 | 2,41% | - |
| 27.08.2025 | 14,00 | 15,40 | 13,85 | 14,50 | 3,57% | - |
| 26.08.2025 | 15,25 | 15,45 | 14,00 | 14,00 | -8,20% | - |
| 25.08.2025 | 16,30 | 16,30 | 15,10 | 15,25 | -1,29% | - |
| 22.08.2025 | 15,55 | 15,80 | 15,20 | 15,45 | -0,32% | - |
| 21.08.2025 | 15,90 | 16,70 | 15,45 | 15,50 | -1,27% | - |
| 20.08.2025 | 15,45 | 16,20 | 15,05 | 15,70 | 0,32% | - |
| 19.08.2025 | 17,70 | 17,85 | 15,30 | 15,65 | -11,58% | 140,00 |
| 18.08.2025 | 19,15 | 19,80 | 17,70 | 17,70 | -7,81% | - |
| 15.08.2025 | 19,05 | 19,50 | 18,00 | 19,20 | 0,26% | - |
| 14.08.2025 | 19,80 | 20,35 | 18,65 | 19,15 | -3,04% | - |
| 13.08.2025 | 20,80 | 21,60 | 19,50 | 19,75 | -5,50% | - |
| 12.08.2025 | 23,40 | 24,80 | 18,75 | 20,90 | -9,13% | - |
| 11.08.2025 | 24,90 | 27,30 | 21,80 | 23,00 | -6,88% | - |
| 08.08.2025 | 22,20 | 24,80 | 22,20 | 24,70 | 11,26% | - |
| 07.08.2025 | 22,50 | 26,20 | 21,70 | 22,20 | -0,89% | - |
| 06.08.2025 | 21,10 | 22,70 | 21,00 | 22,40 | 6,16% | - |
| 05.08.2025 | 23,80 | 24,30 | 21,10 | 21,10 | -12,08% | - |
| 04.08.2025 | 20,45 | 24,40 | 20,45 | 24,00 | 17,65% | - |
| 01.08.2025 | 19,75 | 21,40 | 18,90 | 20,40 | 0,00% | - |
| 31.07.2025 | 19,85 | 21,50 | 19,75 | 20,40 | 2,26% | 127,00 |
| 30.07.2025 | 19,40 | 21,20 | 19,40 | 19,95 | 2,84% | - |
| 29.07.2025 | 21,50 | 22,20 | 19,15 | 19,40 | -9,35% | - |
| 28.07.2025 | 21,60 | 22,90 | 20,60 | 21,40 | 0,47% | - |
| 25.07.2025 | 20,15 | 22,00 | 19,35 | 21,30 | 5,19% | - |
| 24.07.2025 | 19,25 | 20,50 | 18,35 | 20,25 | 5,19% | - |
| 23.07.2025 | 18,45 | 19,50 | 18,35 | 19,25 | 2,39% | - |
| 22.07.2025 | 20,25 | 20,30 | 18,55 | 18,80 | -7,16% | - |
| 21.07.2025 | 19,40 | 21,00 | 19,25 | 20,25 | 1,25% | - |
| 18.07.2025 | 19,35 | 20,30 | 18,55 | 20,00 | 3,09% | - |