15,173€
-1,20%
Echtzeit-Aktienkurs Quantum Corp
Bid:
Ask:
Aktienkurse zur Quantum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,07 | 15,37 | 14,17 | 15,18 | -1,17% | 1.656,00 |
| 11.11.2026 | 15,52 | 16,18 | 14,78 | 15,36 | 3,78% | 1.900,00 |
| 10.11.2026 | 17,46 | 19,01 | 14,21 | 14,80 | -16,67% | 2.457,00 |
| 09.11.2026 | 12,94 | 19,33 | 12,54 | 17,76 | 36,05% | 8.447,00 |
| 06.11.2026 | 12,44 | 13,58 | 12,44 | 13,05 | 5,98% | 5.315,00 |
| 05.11.2026 | 14,89 | 14,94 | 11,46 | 12,32 | -17,82% | 4.215,00 |
| 04.11.2026 | 15,76 | 16,69 | 14,40 | 14,99 | -6,78% | 7.283,00 |
| 03.11.2026 | 14,95 | 16,59 | 14,55 | 16,08 | 8,83% | 15.618,00 |
| 02.11.2026 | 16,53 | 17,38 | 14,72 | 14,77 | -10,18% | 126.236,00 |
| 30.10.2026 | 18,20 | 18,39 | 16,01 | 16,45 | -9,25% | 781,00 |
| 29.10.2026 | 18,17 | 18,76 | 17,76 | 18,12 | -1,47% | 7.435,00 |
| 28.10.2026 | 18,46 | 18,91 | 18,12 | 18,39 | 0,09% | 498,00 |
| 27.10.2026 | 16,63 | 18,38 | 16,62 | 18,38 | 9,86% | 1.873,00 |
| 26.10.2026 | 15,80 | 17,32 | 15,36 | 16,73 | 5,39% | 2.320,00 |
| 23.10.2026 | 15,12 | 16,93 | 15,12 | 15,87 | 4,26% | 2.658,00 |
| 22.10.2026 | 15,17 | 15,84 | 14,59 | 15,23 | -3,11% | 1.925,00 |
| 21.10.2026 | 16,96 | 17,47 | 15,40 | 15,71 | -6,76% | 7.350,00 |
| 20.10.2026 | 16,23 | 17,79 | 15,64 | 16,85 | 2,62% | 2.238,00 |
| 19.10.2026 | 16,66 | 17,35 | 16,22 | 16,42 | 0,09% | 4.021,00 |
| 16.10.2026 | 19,24 | 19,50 | 16,31 | 16,41 | -14,35% | 1.605,00 |
| 15.10.2026 | 18,99 | 19,42 | 18,99 | 19,16 | -9,91% | 34,00 |
| 14.10.2026 | 23,69 | 23,88 | 21,09 | 21,27 | -10,65% | 5.281,00 |
| 13.10.2026 | 24,45 | 24,97 | 22,97 | 23,80 | -4,19% | 3.392,00 |
| 12.10.2026 | 27,03 | 27,10 | 23,85 | 24,84 | -8,54% | 4.060,00 |
| 09.10.2026 | 26,11 | 28,36 | 25,32 | 27,16 | 5,19% | 1.079,00 |
| 08.10.2026 | 27,60 | 29,04 | 25,50 | 25,82 | -7,67% | 2.471,00 |
| 07.10.2026 | 29,69 | 29,76 | 27,18 | 27,97 | -6,30% | 3.825,00 |
| 06.10.2026 | 30,29 | 31,43 | 29,59 | 29,85 | -1,81% | 2.539,00 |
| 05.10.2026 | 31,11 | 31,82 | 30,06 | 30,40 | -1,04% | 3.167,00 |
| 02.10.2026 | 28,42 | 31,22 | 26,12 | 30,72 | 7,90% | 6.751,00 |
| 01.10.2026 | 28,41 | 30,37 | 27,98 | 28,47 | 0,78% | 3.270,00 |
| 30.09.2026 | 29,07 | 29,50 | 27,68 | 28,25 | -3,53% | 2.805,00 |
| 29.09.2026 | 27,67 | 30,55 | 27,52 | 29,28 | 6,71% | 5.906,00 |
| 28.09.2026 | 27,43 | 28,90 | 27,25 | 27,44 | -2,16% | 5.692,00 |
| 25.09.2026 | 25,94 | 28,94 | 25,54 | 28,05 | 5,83% | 4.231,00 |
| 24.09.2026 | 22,82 | 28,18 | 22,13 | 26,50 | 16,13% | 3.590,00 |
| 23.09.2026 | 22,59 | 25,56 | 21,51 | 22,82 | 1,88% | 1.372,00 |
| 22.09.2026 | 22,98 | 22,98 | 21,57 | 22,40 | -1,60% | 6.526,00 |
| 21.09.2026 | 21,93 | 23,06 | 21,81 | 22,77 | 4,43% | 4.785,00 |
| 18.09.2026 | 21,67 | 22,02 | 21,25 | 21,80 | 0,35% | 5.669,00 |
| 17.09.2026 | 20,81 | 22,97 | 20,79 | 21,73 | 4,55% | 1.624,00 |
| 16.09.2026 | 20,14 | 21,13 | 19,96 | 20,78 | 3,08% | 166,00 |
| 15.09.2026 | 19,80 | 20,85 | 19,59 | 20,16 | 1,97% | 2.350,00 |
| 14.09.2026 | 20,44 | 20,88 | 19,00 | 19,77 | -2,73% | 3.603,00 |
| 11.09.2026 | 19,78 | 20,72 | 19,31 | 20,33 | 2,58% | 597,00 |
| 10.09.2026 | 20,83 | 21,11 | 19,75 | 19,81 | -4,91% | 1.782,00 |
| 09.09.2026 | 21,00 | 21,87 | 20,67 | 20,84 | -1,14% | 1.506,00 |
| 08.09.2026 | 21,43 | 22,15 | 20,81 | 21,08 | -0,94% | 2.616,00 |
| 07.09.2026 | 21,29 | 21,30 | 21,26 | 21,28 | -0,12% | 1.605,00 |
| 04.09.2026 | 20,89 | 21,93 | 20,64 | 21,30 | 1,89% | 2.573,00 |
| 03.09.2026 | 19,75 | 20,95 | 18,71 | 20,91 | 6,36% | 5.104,00 |
| 02.09.2026 | 20,97 | 21,06 | 19,25 | 19,66 | -5,84% | 1.804,00 |
| 01.09.2026 | 20,93 | 21,28 | 19,87 | 20,88 | -0,36% | 2.624,00 |
| 31.08.2026 | 18,82 | 21,00 | 18,57 | 20,95 | 8,99% | 2.716,00 |
| 28.08.2026 | 19,96 | 20,40 | 18,94 | 19,22 | -4,30% | 2.769,00 |
| 27.08.2026 | 19,94 | 20,46 | 19,64 | 20,09 | 0,76% | 2.203,00 |
| 26.08.2026 | 19,20 | 19,96 | 18,70 | 19,93 | 4,26% | 3.086,00 |
| 25.08.2026 | 18,64 | 19,20 | 18,04 | 19,12 | 3,42% | 2.940,00 |
| 24.08.2026 | 18,81 | 19,10 | 17,57 | 18,49 | -2,63% | 2.718,00 |
| 21.08.2026 | 17,51 | 19,18 | 16,92 | 18,99 | 8,15% | 1.543,00 |
| 20.08.2026 | 17,25 | 18,04 | 17,18 | 17,56 | -5,36% | 678,00 |
| 19.08.2026 | 20,04 | 20,41 | 18,28 | 18,55 | 145,37% | 4.352,00 |
| 05.05.2026 | 6,45 | 7,62 | 6,34 | 7,56 | 17,35% | 13.842,00 |
| 04.05.2026 | 6,43 | 6,54 | 6,13 | 6,44 | 5,85% | 4.046,00 |
| 30.04.2026 | 5,87 | 6,17 | 5,79 | 6,09 | 4,32% | 2.628,00 |
| 29.04.2026 | 5,70 | 5,88 | 5,61 | 5,83 | 1,67% | 912,00 |
| 28.04.2026 | 5,87 | 5,90 | 5,63 | 5,74 | -2,81% | 1.960,00 |
| 27.04.2026 | 6,13 | 6,23 | 5,72 | 5,90 | -3,50% | 2.686,00 |
| 24.04.2026 | 6,08 | 6,53 | 6,02 | 6,12 | 1,38% | 750,00 |
| 23.04.2026 | 6,15 | 6,16 | 5,89 | 6,04 | -1,60% | 2.900,00 |
| 22.04.2026 | 5,96 | 6,33 | 5,95 | 6,13 | 3,34% | 5.102,00 |
| 21.04.2026 | 6,12 | 6,24 | 5,92 | 5,94 | -2,83% | 4.147,00 |
| 20.04.2026 | 6,16 | 6,17 | 5,92 | 6,11 | -1,31% | 16.178,00 |
| 17.04.2026 | 5,88 | 6,35 | 5,88 | 6,19 | 3,13% | 5.103,00 |
| 16.04.2026 | 6,18 | 6,38 | 5,66 | 6,00 | -2,33% | 8.799,00 |
| 15.04.2026 | 5,94 | 6,33 | 5,88 | 6,14 | 4,86% | 4.645,00 |
| 14.04.2026 | 5,45 | 6,01 | 5,41 | 5,86 | 7,31% | 22.271,00 |
| 13.04.2026 | 5,19 | 5,50 | 5,00 | 5,46 | 5,94% | - |
| 10.04.2026 | 5,08 | 5,34 | 5,02 | 5,15 | 2,38% | 2.325,00 |
| 09.04.2026 | 5,21 | 5,26 | 4,92 | 5,03 | -3,43% | 1.110,00 |
| 08.04.2026 | 5,42 | 5,56 | 5,06 | 5,21 | -0,91% | 3.874,00 |
| 07.04.2026 | 5,22 | 5,37 | 5,06 | 5,26 | 6,93% | 3.674,00 |
| 02.04.2026 | 4,33 | 4,97 | 4,04 | 4,92 | 13,42% | 13.711,00 |
| 01.04.2026 | 4,14 | 4,51 | 4,11 | 4,34 | 5,47% | 8.253,00 |
| 31.03.2026 | 3,81 | 4,19 | 3,75 | 4,11 | 5,92% | 26.536,00 |
| 30.03.2026 | 4,14 | 4,21 | 3,66 | 3,88 | -4,71% | 5.989,00 |
| 27.03.2026 | 4,54 | 4,64 | 4,02 | 4,08 | -10,00% | 8.022,00 |
| 26.03.2026 | 4,93 | 5,00 | 4,50 | 4,53 | -7,40% | 660,00 |
| 25.03.2026 | 4,43 | 5,11 | 4,38 | 4,89 | 11,06% | 16.385,00 |
| 24.03.2026 | 4,57 | 4,65 | 4,39 | 4,40 | -2,80% | - |
| 23.03.2026 | 4,27 | 4,59 | 4,16 | 4,53 | 2,84% | 16.752,00 |
| 20.03.2026 | 4,51 | 4,54 | 4,23 | 4,41 | -1,74% | 1.820,00 |
| 19.03.2026 | 4,58 | 4,58 | 4,31 | 4,48 | -3,03% | 5.256,00 |
| 18.03.2026 | 4,80 | 4,89 | 4,61 | 4,62 | -3,35% | 5.600,00 |
| 17.03.2026 | 4,80 | 4,89 | 4,68 | 4,78 | -0,66% | 24.915,00 |
| 16.03.2026 | 4,67 | 4,83 | 4,55 | 4,82 | 3,77% | 1.342,00 |
| 13.03.2026 | 4,76 | 4,86 | 4,49 | 4,64 | -1,86% | 1.725,00 |
| 12.03.2026 | 4,97 | 4,99 | 4,63 | 4,73 | -4,68% | 16.126,00 |
| 11.03.2026 | 4,74 | 4,99 | 4,73 | 4,96 | 4,38% | 8.096,00 |
| 10.03.2026 | 4,57 | 4,82 | 4,55 | 4,75 | 2,75% | 607,00 |