7,325€
-12,54%
Echtzeit-Aktienkurs Quantum Biopharma Ltd.
Bid:
Ask:
Aktienkurse zur Quantum Biopharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 6,58 | 7,25 | 6,55 | 7,25 | -13,43% | - |
| 11.12.2025 | 9,03 | 9,28 | 8,15 | 8,38 | -10,67% | - |
| 10.12.2025 | 9,13 | 9,43 | 9,13 | 9,38 | 5,93% | - |
| 09.12.2025 | 8,70 | 8,93 | 8,40 | 8,85 | 2,02% | - |
| 08.12.2025 | 8,63 | 8,85 | 8,30 | 8,68 | 1,76% | - |
| 05.12.2025 | 8,58 | 8,68 | 8,33 | 8,53 | -0,58% | - |
| 04.12.2025 | 8,58 | 8,60 | 8,55 | 8,58 | 2,39% | - |
| 03.12.2025 | 8,35 | 8,80 | 7,95 | 8,38 | 6,69% | - |
| 02.12.2025 | 7,38 | 7,88 | 7,10 | 7,85 | 5,02% | - |
| 01.12.2025 | 8,48 | 8,53 | 7,13 | 7,48 | -11,54% | 480,00 |
| 28.11.2025 | 11,50 | 11,85 | 8,23 | 8,45 | -39,21% | 300,00 |
| 27.11.2025 | 10,23 | 14,20 | 10,23 | 13,90 | 41,84% | 200,00 |
| 26.11.2025 | 7,28 | 9,80 | 7,20 | 9,80 | 49,62% | - |
| 25.11.2025 | 5,38 | 6,58 | 5,33 | 6,55 | 20,74% | - |
| 24.11.2025 | 4,97 | 5,48 | 4,97 | 5,43 | 1,40% | - |
| 20.11.2025 | 5,53 | 5,85 | 5,28 | 5,35 | -8,55% | - |
| 19.11.2025 | 5,83 | 5,85 | 5,83 | 5,85 | -7,51% | - |
| 17.11.2025 | 6,35 | 7,18 | 6,23 | 6,33 | -2,69% | - |
| 14.11.2025 | 6,60 | 6,65 | 6,23 | 6,50 | -9,41% | 200,00 |
| 12.11.2025 | 7,45 | 7,68 | 7,08 | 7,18 | -6,21% | - |
| 11.11.2025 | 7,28 | 7,65 | 7,10 | 7,65 | 3,03% | - |
| 07.11.2025 | 7,48 | 7,55 | 7,33 | 7,43 | -7,19% | - |
| 05.11.2025 | 7,78 | 8,18 | 7,75 | 8,00 | 3,90% | 200,00 |
| 04.11.2025 | 9,08 | 9,13 | 7,50 | 7,70 | -17,20% | - |
| 03.11.2025 | 9,60 | 9,78 | 9,15 | 9,30 | -11,43% | - |
| 31.10.2025 | 10,95 | 11,05 | 10,03 | 10,50 | -0,47% | - |
| 30.10.2025 | 10,95 | 11,40 | 10,35 | 10,55 | -8,26% | - |
| 29.10.2025 | 11,15 | 11,60 | 11,05 | 11,50 | -4,56% | - |
| 27.10.2025 | 12,00 | 12,50 | 11,85 | 12,05 | -2,03% | - |
| 24.10.2025 | 12,50 | 13,00 | 11,90 | 12,30 | -0,40% | 30,00 |
| 23.10.2025 | 11,75 | 12,55 | 11,70 | 12,35 | -2,37% | - |
| 22.10.2025 | 12,60 | 12,70 | 12,60 | 12,65 | -0,39% | - |
| 21.10.2025 | 12,40 | 12,90 | 12,25 | 12,70 | 3,25% | - |
| 20.10.2025 | 12,20 | 12,85 | 12,00 | 12,30 | -6,11% | - |
| 15.10.2025 | 13,80 | 14,10 | 12,95 | 13,10 | -3,68% | - |
| 14.10.2025 | 13,15 | 13,70 | 12,85 | 13,60 | 2,64% | - |
| 13.10.2025 | 13,05 | 13,45 | 12,55 | 13,25 | -3,64% | - |
| 08.10.2025 | 14,80 | 15,30 | 13,55 | 13,75 | -7,09% | - |
| 07.10.2025 | 15,25 | 15,65 | 14,15 | 14,80 | -3,90% | - |
| 06.10.2025 | 15,75 | 16,15 | 15,30 | 15,40 | -1,28% | - |
| 03.10.2025 | 15,50 | 16,30 | 15,20 | 15,60 | -1,58% | - |
| 02.10.2025 | 14,05 | 16,35 | 14,05 | 15,85 | 11,62% | - |
| 01.10.2025 | 13,85 | 14,55 | 13,75 | 14,20 | 1,07% | - |
| 29.09.2025 | 14,00 | 14,45 | 13,50 | 14,05 | 2,55% | - |
| 26.09.2025 | 14,65 | 15,35 | 13,55 | 13,70 | -5,19% | - |
| 25.09.2025 | 14,55 | 14,75 | 14,20 | 14,45 | -3,67% | - |
| 24.09.2025 | 15,60 | 15,95 | 14,65 | 15,00 | -3,85% | - |
| 23.09.2025 | 15,70 | 16,30 | 15,45 | 15,60 | -1,27% | - |
| 22.09.2025 | 16,00 | 17,05 | 15,00 | 15,80 | -4,24% | - |
| 19.09.2025 | 17,00 | 17,90 | 16,10 | 16,50 | -2,65% | - |
| 18.09.2025 | 15,10 | 16,95 | 14,85 | 16,95 | 15,31% | - |
| 17.09.2025 | 14,05 | 14,90 | 13,95 | 14,70 | 0,68% | - |
| 16.09.2025 | 14,75 | 15,85 | 13,95 | 14,60 | 2,46% | - |
| 15.09.2025 | 14,70 | 14,75 | 13,60 | 14,25 | 5,17% | - |
| 12.09.2025 | 13,25 | 13,55 | 12,30 | 13,55 | -2,52% | - |
| 10.09.2025 | 10,00 | 15,10 | 10,00 | 13,90 | 26,94% | 200,00 |
| 09.09.2025 | 11,05 | 11,45 | 10,75 | 10,95 | 0,00% | - |
| 08.09.2025 | 12,00 | 12,40 | 10,45 | 10,95 | -8,37% | - |
| 05.09.2025 | 12,25 | 12,85 | 11,70 | 11,95 | -2,05% | 65,00 |
| 04.09.2025 | 13,60 | 13,65 | 12,10 | 12,20 | -9,63% | - |
| 03.09.2025 | 14,05 | 14,55 | 13,35 | 13,50 | -3,91% | - |
| 02.09.2025 | 14,35 | 15,15 | 14,00 | 14,05 | -2,77% | 50,00 |
| 01.09.2025 | 14,20 | 14,45 | 14,20 | 14,45 | 1,40% | - |
| 29.08.2025 | 14,75 | 15,15 | 14,10 | 14,25 | -3,72% | - |
| 28.08.2025 | 14,45 | 15,40 | 14,25 | 14,80 | 1,72% | - |
| 27.08.2025 | 14,05 | 15,45 | 13,70 | 14,55 | 3,19% | - |
| 26.08.2025 | 15,20 | 15,45 | 14,00 | 14,10 | -7,24% | - |
| 25.08.2025 | 15,40 | 16,00 | 15,10 | 15,20 | -1,94% | - |
| 22.08.2025 | 15,55 | 15,80 | 15,20 | 15,50 | -0,32% | - |
| 21.08.2025 | 15,55 | 16,70 | 15,40 | 15,55 | -0,96% | - |
| 20.08.2025 | 15,45 | 16,20 | 15,00 | 15,70 | 0,32% | 500,00 |
| 19.08.2025 | 17,65 | 18,00 | 15,30 | 15,65 | -11,83% | 40,00 |
| 18.08.2025 | 19,20 | 19,75 | 17,75 | 17,75 | -7,55% | - |
| 15.08.2025 | 19,30 | 19,50 | 18,00 | 19,20 | -0,26% | - |
| 14.08.2025 | 19,80 | 20,40 | 18,65 | 19,25 | -2,78% | - |
| 13.08.2025 | 20,80 | 21,60 | 19,45 | 19,80 | -4,81% | - |
| 12.08.2025 | 22,60 | 24,70 | 18,70 | 20,80 | -9,96% | 350,00 |
| 11.08.2025 | 25,20 | 27,40 | 21,80 | 23,10 | -6,48% | 15,00 |
| 08.08.2025 | 22,30 | 24,90 | 22,30 | 24,70 | 11,26% | - |
| 07.08.2025 | 22,80 | 26,40 | 21,70 | 22,20 | -0,89% | 75,00 |
| 06.08.2025 | 21,30 | 22,70 | 21,00 | 22,40 | 6,16% | - |
| 05.08.2025 | 24,10 | 24,40 | 21,10 | 21,10 | -12,08% | - |
| 04.08.2025 | 20,50 | 24,50 | 20,30 | 24,00 | 17,07% | - |
| 01.08.2025 | 20,30 | 21,50 | 18,85 | 20,50 | 0,99% | - |
| 31.07.2025 | 19,90 | 21,50 | 19,40 | 20,30 | 2,27% | - |
| 30.07.2025 | 19,45 | 21,20 | 19,40 | 19,85 | 1,79% | - |
| 29.07.2025 | 21,50 | 22,20 | 19,15 | 19,50 | -8,88% | - |
| 28.07.2025 | 21,50 | 22,90 | 21,00 | 21,40 | 0,00% | - |
| 25.07.2025 | 20,30 | 22,00 | 19,25 | 21,40 | 5,94% | - |
| 24.07.2025 | 19,20 | 20,45 | 18,30 | 20,20 | 5,21% | - |
| 23.07.2025 | 18,70 | 19,55 | 18,15 | 19,20 | 2,67% | - |
| 22.07.2025 | 20,30 | 21,20 | 18,60 | 18,70 | -7,65% | - |
| 21.07.2025 | 20,10 | 21,00 | 19,05 | 20,25 | 1,00% | - |
| 18.07.2025 | 19,70 | 20,25 | 18,55 | 20,05 | 3,35% | - |
| 17.07.2025 | 19,30 | 20,05 | 18,90 | 19,40 | 0,78% | - |
| 16.07.2025 | 16,60 | 19,30 | 16,55 | 19,25 | 14,58% | - |
| 15.07.2025 | 18,00 | 18,35 | 16,60 | 16,80 | -7,44% | 35,00 |
| 14.07.2025 | 15,90 | 18,15 | 15,40 | 18,15 | 14,51% | 4,00 |
| 11.07.2025 | 16,10 | 16,65 | 15,30 | 15,85 | -2,46% | - |
| 10.07.2025 | 14,35 | 16,75 | 14,15 | 16,25 | 12,07% | - |