19,550$
1,19%
Echtzeit-Aktienkurs Quantum Biopharma Ltd.
Bid:
Ask:
Aktienkurse zur Quantum Biopharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 18,78 | 19,55 | 18,17 | 19,55 | 1,19% | 20.288,00 |
| 01.07.2025 | 20,25 | 20,67 | 19,06 | 19,32 | -4,59% | 205.044,00 |
| 30.06.2025 | 21,50 | 21,84 | 19,35 | 20,25 | -6,77% | 265.639,00 |
| 27.06.2025 | 20,65 | 24,32 | 20,50 | 21,72 | 2,84% | 299.319,00 |
| 26.06.2025 | 23,64 | 23,88 | 20,05 | 21,12 | -13,34% | 410.378,00 |
| 25.06.2025 | 27,25 | 27,27 | 23,00 | 24,37 | -10,17% | 295.080,00 |
| 24.06.2025 | 25,25 | 29,00 | 25,25 | 27,13 | 17,91% | 626.456,00 |
| 23.06.2025 | 32,35 | 32,58 | 20,89 | 23,01 | -34,26% | 1.043.062,00 |
| 20.06.2025 | 34,88 | 38,25 | 31,91 | 35,00 | 15,97% | 828.514,00 |
| 18.06.2025 | 27,84 | 31,60 | 26,35 | 30,18 | 17,29% | 648.831,00 |
| 17.06.2025 | 21,91 | 29,99 | 21,91 | 25,73 | 19,95% | 794.292,00 |
| 16.06.2025 | 20,00 | 21,99 | 19,46 | 21,45 | 8,94% | 213.852,00 |
| 13.06.2025 | 19,42 | 21,66 | 18,36 | 19,69 | 3,63% | 447.638,00 |
| 12.06.2025 | 15,42 | 19,32 | 14,76 | 19,00 | 23,62% | 520.428,00 |
| 11.06.2025 | 14,60 | 15,40 | 14,02 | 15,37 | 5,64% | 217.906,00 |
| 10.06.2025 | 15,21 | 15,40 | 12,75 | 14,55 | -4,34% | 305.626,00 |
| 09.06.2025 | 15,45 | 15,58 | 14,56 | 15,21 | -1,55% | 154.935,00 |
| 06.06.2025 | 14,04 | 15,46 | 13,75 | 15,45 | 12,36% | 199.613,00 |
| 05.06.2025 | 14,41 | 14,74 | 13,35 | 13,75 | -5,37% | 156.296,00 |
| 04.06.2025 | 15,50 | 15,50 | 14,27 | 14,53 | -5,99% | 216.170,00 |
| 03.06.2025 | 15,39 | 15,47 | 14,06 | 15,46 | 1,68% | 238.436,00 |
| 02.06.2025 | 13,43 | 15,65 | 13,12 | 15,20 | 12,93% | 516.433,00 |
| 30.05.2025 | 12,87 | 14,55 | 12,52 | 13,46 | 7,00% | 441.083,00 |
| 29.05.2025 | 11,73 | 12,95 | 11,55 | 12,58 | 7,16% | 197.731,00 |
| 28.05.2025 | 11,28 | 12,11 | 11,11 | 11,74 | 1,47% | 222.374,00 |
| 27.05.2025 | 12,16 | 12,16 | 10,75 | 11,57 | 0,17% | 143.801,00 |
| 23.05.2025 | 12,16 | 12,18 | 11,25 | 11,55 | -5,48% | 157.592,00 |
| 22.05.2025 | 12,51 | 12,80 | 10,87 | 12,22 | -0,65% | 213.261,00 |
| 21.05.2025 | 11,48 | 13,44 | 11,40 | 12,30 | 7,99% | 431.453,00 |
| 20.05.2025 | 12,00 | 12,37 | 10,77 | 11,39 | -7,10% | 265.498,00 |
| 19.05.2025 | 10,01 | 12,74 | 10,00 | 12,26 | 19,61% | 598.464,00 |
| 16.05.2025 | 9,24 | 10,37 | 9,24 | 10,25 | 12,02% | 224.421,00 |
| 15.05.2025 | 8,27 | 9,15 | 8,06 | 9,15 | 11,31% | 102.610,00 |
| 14.05.2025 | 8,54 | 8,57 | 7,96 | 8,22 | -2,38% | 83.456,00 |
| 13.05.2025 | 9,00 | 9,29 | 8,35 | 8,42 | -7,68% | 116.354,00 |
| 12.05.2025 | 9,25 | 9,39 | 8,81 | 9,12 | 0,50% | 82.651,00 |
| 09.05.2025 | 8,60 | 9,45 | 8,60 | 9,08 | 3,83% | 189.259,00 |
| 08.05.2025 | 8,29 | 8,80 | 8,00 | 8,74 | 3,92% | 96.716,00 |
| 07.05.2025 | 9,05 | 9,25 | 8,33 | 8,41 | -8,39% | 162.041,00 |
| 06.05.2025 | 8,65 | 9,26 | 8,26 | 9,18 | 6,87% | 211.853,00 |
| 05.05.2025 | 7,82 | 8,63 | 7,80 | 8,59 | 10,84% | 162.248,00 |
| 02.05.2025 | 6,89 | 7,89 | 6,89 | 7,75 | 13,97% | 107.872,00 |
| 01.05.2025 | 6,60 | 6,91 | 6,60 | 6,80 | 4,45% | 42.932,00 |
| 30.04.2025 | 6,71 | 6,89 | 6,45 | 6,51 | -4,96% | 92.466,00 |
| 29.04.2025 | 6,79 | 6,91 | 6,65 | 6,85 | -1,30% | 36.531,00 |
| 28.04.2025 | 7,02 | 7,23 | 6,76 | 6,94 | -1,98% | 197.844,00 |
| 25.04.2025 | 6,77 | 7,24 | 6,77 | 7,08 | 2,46% | 49.879,00 |
| 24.04.2025 | 6,73 | 7,20 | 6,60 | 6,91 | 0,58% | 55.348,00 |
| 23.04.2025 | 6,48 | 7,15 | 6,45 | 6,87 | 9,39% | 105.116,00 |
| 22.04.2025 | 6,22 | 6,61 | 6,01 | 6,28 | 0,64% | 80.076,00 |
| 21.04.2025 | 6,16 | 6,26 | 5,91 | 6,24 | -0,95% | 28.409,00 |
| 17.04.2025 | 6,18 | 6,43 | 6,07 | 6,30 | 0,96% | 27.478,00 |
| 16.04.2025 | 6,17 | 6,30 | 5,94 | 6,24 | -0,95% | 30.585,00 |
| 15.04.2025 | 6,52 | 6,80 | 6,06 | 6,30 | -6,25% | 104.921,00 |
| 14.04.2025 | 6,94 | 7,33 | 6,55 | 6,72 | -3,17% | 170.972,00 |
| 11.04.2025 | 6,57 | 6,95 | 6,31 | 6,94 | 3,74% | 69.425,00 |
| 10.04.2025 | 6,99 | 7,01 | 6,53 | 6,69 | -6,82% | 60.052,00 |
| 09.04.2025 | 5,83 | 7,38 | 5,82 | 7,18 | 16,18% | 181.093,00 |
| 08.04.2025 | 6,67 | 6,97 | 5,96 | 6,18 | -2,83% | 123.911,00 |
| 07.04.2025 | 6,72 | 7,05 | 5,96 | 6,36 | -10,04% | 224.456,00 |
| 04.04.2025 | 7,50 | 7,76 | 7,00 | 7,07 | -10,05% | 171.107,00 |
| 03.04.2025 | 7,50 | 8,36 | 7,50 | 7,86 | -2,24% | 236.524,00 |
| 02.04.2025 | 7,61 | 8,35 | 7,60 | 8,04 | 0,63% | 202.862,00 |
| 01.04.2025 | 7,51 | 8,90 | 7,51 | 7,99 | 3,63% | 423.663,00 |
| 31.03.2025 | 8,79 | 8,98 | 6,45 | 7,71 | -9,93% | 947.133,00 |
| 28.03.2025 | 9,87 | 12,45 | 8,00 | 8,56 | 2,15% | 14.126.460,00 |
| 27.03.2025 | 7,36 | 9,08 | 7,30 | 8,38 | 20,58% | 1.042.075,00 |
| 26.03.2025 | 6,01 | 7,60 | 6,00 | 6,95 | 18,60% | 716.835,00 |
| 25.03.2025 | 5,57 | 6,04 | 5,38 | 5,86 | 5,59% | 235.347,00 |
| 24.03.2025 | 5,71 | 6,09 | 5,32 | 5,55 | -1,94% | 232.279,00 |
| 21.03.2025 | 6,43 | 6,70 | 5,63 | 5,66 | -16,15% | 232.242,00 |
| 20.03.2025 | 6,42 | 8,24 | 6,31 | 6,75 | 1,35% | 713.194,00 |
| 19.03.2025 | 6,48 | 7,50 | 6,45 | 6,66 | 2,46% | 470.143,00 |
| 18.03.2025 | 7,12 | 7,70 | 6,30 | 6,50 | -9,47% | 823.490,00 |
| 17.03.2025 | 5,57 | 8,60 | 5,28 | 7,18 | 46,83% | 8.502.512,00 |
| 14.03.2025 | 4,80 | 5,20 | 4,60 | 4,89 | 8,43% | 246.032,00 |
| 13.03.2025 | 4,54 | 4,62 | 4,33 | 4,51 | -0,66% | 32.151,00 |
| 12.03.2025 | 4,50 | 4,64 | 4,32 | 4,54 | -1,09% | 41.316,00 |
| 11.03.2025 | 4,37 | 4,60 | 4,30 | 4,59 | 4,32% | 45.665,00 |
| 10.03.2025 | 4,53 | 4,68 | 4,20 | 4,40 | -4,76% | 38.731,00 |
| 07.03.2025 | 4,38 | 4,84 | 4,30 | 4,62 | 2,67% | 93.131,00 |
| 06.03.2025 | 4,85 | 4,89 | 4,27 | 4,50 | -9,09% | 99.428,00 |
| 05.03.2025 | 4,20 | 4,97 | 4,20 | 4,95 | 17,30% | 266.974,00 |
| 04.03.2025 | 4,23 | 4,40 | 4,04 | 4,22 | -1,75% | 107.211,00 |
| 03.03.2025 | 4,62 | 4,69 | 4,20 | 4,30 | -5,60% | 91.753,00 |
| 28.02.2025 | 4,92 | 5,04 | 4,41 | 4,55 | -7,89% | 175.196,00 |
| 27.02.2025 | 5,77 | 6,00 | 4,77 | 4,94 | -14,38% | 254.497,00 |
| 26.02.2025 | 5,79 | 7,22 | 5,65 | 5,77 | 3,41% | 433.354,00 |
| 25.02.2025 | 5,51 | 5,83 | 5,27 | 5,58 | -0,53% | 194.347,00 |
| 24.02.2025 | 6,05 | 6,64 | 5,56 | 5,61 | -9,95% | 164.655,00 |
| 21.02.2025 | 6,76 | 7,00 | 6,13 | 6,23 | -8,52% | 195.030,00 |
| 20.02.2025 | 7,69 | 7,69 | 6,29 | 6,81 | -8,10% | 224.848,00 |
| 19.02.2025 | 8,25 | 8,68 | 7,36 | 7,41 | -13,33% | 344.177,00 |
| 18.02.2025 | 9,52 | 10,00 | 8,30 | 8,55 | -5,21% | 290.917,00 |
| 14.02.2025 | 10,63 | 10,63 | 8,79 | 9,02 | -15,31% | 483.746,00 |
| 13.02.2025 | 11,31 | 12,44 | 10,18 | 10,65 | -7,47% | 495.913,00 |
| 12.02.2025 | 11,49 | 11,70 | 10,77 | 11,51 | -5,27% | 435.848,00 |
| 11.02.2025 | 12,00 | 13,62 | 11,44 | 12,15 | -0,82% | 654.056,00 |
| 10.02.2025 | 10,94 | 14,50 | 10,68 | 12,25 | 8,22% | 1.694.037,00 |
| 07.02.2025 | 12,57 | 13,58 | 10,70 | 11,32 | -21,93% | 2.946.056,00 |