16,500€
-4,07%
Echtzeit-Aktienkurs Quantum Biopharma Ltd.
Bid:
Ask:
Aktienkurse zur Quantum Biopharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 17,20 | 17,65 | 16,25 | 16,40 | -4,65% | - |
| 30.06.2025 | 18,65 | 19,05 | 16,90 | 17,20 | -7,03% | - |
| 27.06.2025 | 18,15 | 20,70 | 17,60 | 18,50 | 2,49% | - |
| 26.06.2025 | 21,00 | 21,20 | 17,25 | 18,05 | -13,22% | - |
| 25.06.2025 | 23,40 | 24,30 | 20,10 | 20,80 | -10,34% | - |
| 24.06.2025 | 20,70 | 25,10 | 20,30 | 23,20 | 16,29% | 100,00 |
| 23.06.2025 | 30,00 | 31,20 | 18,25 | 19,95 | -34,38% | - |
| 20.06.2025 | 28,00 | 33,10 | 26,90 | 30,40 | 6,67% | 206,00 |
| 19.06.2025 | 27,40 | 28,50 | 27,00 | 28,50 | 7,55% | 38,00 |
| 18.06.2025 | 23,30 | 27,60 | 22,90 | 26,50 | 18,30% | 210,00 |
| 17.06.2025 | 18,40 | 25,90 | 18,05 | 22,40 | 21,08% | 66,00 |
| 16.06.2025 | 17,20 | 18,90 | 17,00 | 18,50 | 9,14% | - |
| 13.06.2025 | 16,30 | 18,70 | 15,75 | 16,95 | 3,35% | - |
| 12.06.2025 | 13,65 | 16,55 | 12,85 | 16,40 | 22,39% | 400,00 |
| 11.06.2025 | 12,70 | 13,40 | 12,25 | 13,40 | 5,51% | - |
| 10.06.2025 | 13,30 | 13,45 | 11,20 | 12,70 | -3,79% | 75,00 |
| 09.06.2025 | 13,15 | 13,90 | 12,85 | 13,20 | -1,86% | - |
| 06.06.2025 | 12,05 | 13,45 | 12,05 | 13,45 | 11,16% | 3,00 |
| 05.06.2025 | 12,55 | 12,85 | 11,80 | 12,10 | -5,10% | - |
| 04.06.2025 | 13,30 | 13,75 | 12,65 | 12,75 | -5,56% | 75,00 |
| 03.06.2025 | 13,30 | 14,00 | 12,50 | 13,50 | 1,12% | - |
| 02.06.2025 | 12,05 | 13,65 | 11,65 | 13,35 | 12,66% | - |
| 30.05.2025 | 11,10 | 12,80 | 11,05 | 11,85 | 7,73% | 2.000,00 |
| 29.05.2025 | 10,60 | 11,35 | 10,25 | 11,00 | 5,26% | - |
| 28.05.2025 | 10,18 | 10,70 | 9,85 | 10,45 | 1,46% | - |
| 27.05.2025 | 10,50 | 10,60 | 9,58 | 10,30 | -2,37% | - |
| 26.05.2025 | 10,18 | 10,55 | 10,18 | 10,55 | 3,43% | - |
| 23.05.2025 | 10,75 | 10,85 | 9,98 | 10,20 | -5,12% | - |
| 22.05.2025 | 10,85 | 11,55 | 9,83 | 10,75 | -0,92% | - |
| 21.05.2025 | 10,03 | 11,75 | 9,98 | 10,85 | 7,96% | - |
| 20.05.2025 | 10,85 | 11,35 | 9,83 | 10,05 | -7,80% | - |
| 19.05.2025 | 9,25 | 11,30 | 7,98 | 10,90 | 18,48% | 2.026,00 |
| 16.05.2025 | 8,05 | 9,30 | 8,05 | 9,20 | 12,88% | - |
| 15.05.2025 | 7,33 | 8,15 | 7,28 | 8,15 | 11,64% | 2.050,00 |
| 14.05.2025 | 7,53 | 7,63 | 7,00 | 7,30 | -3,31% | - |
| 13.05.2025 | 8,20 | 8,50 | 7,55 | 7,55 | -8,21% | - |
| 12.05.2025 | 8,23 | 8,45 | 7,95 | 8,23 | 1,23% | - |
| 09.05.2025 | 7,83 | 8,35 | 7,65 | 8,13 | 5,18% | - |
| 08.05.2025 | 7,58 | 7,90 | 7,18 | 7,73 | 1,98% | - |
| 07.05.2025 | 8,05 | 8,15 | 7,48 | 7,58 | -5,90% | 200,00 |
| 06.05.2025 | 7,63 | 8,13 | 7,33 | 8,05 | 5,57% | - |
| 05.05.2025 | 6,83 | 7,70 | 6,80 | 7,63 | 11,31% | - |
| 02.05.2025 | 6,00 | 7,00 | 5,98 | 6,85 | 18,10% | - |
| 30.04.2025 | 6,00 | 6,15 | 5,75 | 5,80 | -2,52% | - |
| 29.04.2025 | 6,10 | 6,13 | 5,88 | 5,95 | -1,24% | - |
| 28.04.2025 | 6,20 | 6,70 | 5,93 | 6,03 | -2,03% | 20,00 |
| 25.04.2025 | 6,13 | 6,33 | 6,03 | 6,15 | 1,23% | - |
| 24.04.2025 | 6,03 | 6,28 | 5,75 | 6,08 | 0,83% | - |
| 23.04.2025 | 5,58 | 6,33 | 5,53 | 6,03 | 8,07% | - |
| 22.04.2025 | 5,40 | 5,73 | 5,18 | 5,58 | 1,83% | 200,00 |
| 17.04.2025 | 5,38 | 5,68 | 5,38 | 5,48 | 1,86% | 500,00 |
| 16.04.2025 | 5,48 | 5,60 | 5,23 | 5,38 | -3,59% | 500,00 |
| 15.04.2025 | 5,88 | 6,08 | 5,48 | 5,58 | -4,29% | - |
| 14.04.2025 | 6,10 | 6,35 | 5,70 | 5,83 | -3,32% | - |
| 11.04.2025 | 5,95 | 6,10 | 5,63 | 6,03 | 1,26% | - |
| 10.04.2025 | 6,55 | 6,55 | 5,80 | 5,95 | -8,11% | - |
| 09.04.2025 | 5,43 | 6,55 | 5,28 | 6,48 | 18,26% | - |
| 08.04.2025 | 5,85 | 6,25 | 5,40 | 5,48 | -6,01% | - |
| 07.04.2025 | 6,20 | 6,33 | 5,45 | 5,83 | -8,98% | 1.250,00 |
| 04.04.2025 | 7,08 | 7,13 | 6,35 | 6,40 | -11,11% | - |
| 03.04.2025 | 7,18 | 7,50 | 6,75 | 7,20 | -1,71% | - |
| 02.04.2025 | 7,38 | 7,58 | 7,08 | 7,33 | -0,34% | - |
| 01.04.2025 | 7,25 | 8,10 | 6,80 | 7,35 | 2,08% | - |
| 31.03.2025 | 8,50 | 8,50 | 5,98 | 7,20 | -10,84% | - |
| 28.03.2025 | 7,65 | 11,45 | 7,43 | 8,08 | 4,87% | 755,00 |
| 27.03.2025 | 6,33 | 8,38 | 6,33 | 7,70 | 20,31% | 283,00 |
| 26.03.2025 | 5,48 | 6,98 | 5,33 | 6,40 | 17,43% | - |
| 25.03.2025 | 5,20 | 5,55 | 5,02 | 5,45 | 3,81% | - |
| 24.03.2025 | 5,30 | 5,60 | 4,97 | 5,25 | -1,87% | - |
| 21.03.2025 | 6,15 | 6,25 | 5,25 | 5,35 | -13,71% | - |
| 20.03.2025 | 6,18 | 7,58 | 5,83 | 6,20 | 1,22% | - |
| 19.03.2025 | 5,93 | 6,85 | 5,70 | 6,13 | 4,26% | - |
| 18.03.2025 | 7,10 | 7,10 | 5,83 | 5,88 | -12,96% | - |
| 17.03.2025 | 4,91 | 7,88 | 4,75 | 6,75 | 51,35% | 100,00 |
| 14.03.2025 | 4,15 | 4,85 | 4,13 | 4,46 | 8,25% | - |
| 13.03.2025 | 4,06 | 4,26 | 3,99 | 4,12 | 2,23% | - |
| 12.03.2025 | 4,12 | 4,27 | 3,94 | 4,03 | -0,25% | - |
| 11.03.2025 | 3,95 | 4,22 | 3,92 | 4,04 | 1,76% | - |
| 10.03.2025 | 4,25 | 4,35 | 3,78 | 3,97 | -7,46% | - |
| 07.03.2025 | 4,11 | 4,45 | 3,68 | 4,29 | 4,38% | - |
| 06.03.2025 | 4,60 | 4,63 | 4,02 | 4,11 | -10,07% | - |
| 05.03.2025 | 3,94 | 4,57 | 3,89 | 4,57 | 15,40% | - |
| 04.03.2025 | 4,10 | 4,11 | 3,87 | 3,96 | -2,70% | - |
| 03.03.2025 | 4,34 | 4,55 | 4,05 | 4,07 | -6,65% | - |
| 28.02.2025 | 4,72 | 4,88 | 4,28 | 4,36 | -7,23% | - |
| 27.02.2025 | 5,40 | 5,70 | 4,62 | 4,70 | -13,76% | - |
| 26.02.2025 | 5,38 | 6,78 | 5,23 | 5,45 | 1,40% | - |
| 25.02.2025 | 5,38 | 5,50 | 5,06 | 5,38 | 0,94% | - |
| 24.02.2025 | 5,93 | 6,30 | 5,33 | 5,33 | -10,88% | 350,00 |
| 21.02.2025 | 6,45 | 6,63 | 5,88 | 5,98 | -7,36% | - |
| 20.02.2025 | 7,08 | 7,45 | 6,03 | 6,45 | -10,10% | - |
| 19.02.2025 | 8,18 | 8,40 | 7,08 | 7,18 | -12,50% | - |
| 18.02.2025 | 8,85 | 9,58 | 8,03 | 8,20 | -7,08% | 1,00 |
| 17.02.2025 | 8,73 | 8,85 | 8,63 | 8,83 | 2,92% | - |
| 14.02.2025 | 10,13 | 10,20 | 8,45 | 8,58 | -14,68% | - |
| 13.02.2025 | 11,00 | 11,95 | 9,80 | 10,05 | -9,05% | - |
| 12.02.2025 | 11,70 | 11,80 | 10,45 | 11,05 | -5,56% | - |
| 11.02.2025 | 11,80 | 12,95 | 11,00 | 11,70 | -2,50% | 380,00 |
| 10.02.2025 | 11,65 | 13,95 | 10,35 | 12,00 | 5,26% | 1.117,00 |
| 07.02.2025 | 14,80 | 15,65 | 10,45 | 11,40 | -17,69% | 545,00 |