9,940$
5,97%
Echtzeit-Aktienkurs Quantum Biopharma Ltd.
Bid:
Ask:
Aktienkurse zur Quantum Biopharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 9,94 | 9,98 | 9,20 | 9,38 | -4,67% | 19.393,00 |
| 11.12.2025 | 10,33 | 10,94 | 9,47 | 9,84 | -7,26% | 78.997,00 |
| 10.12.2025 | 10,98 | 11,00 | 10,51 | 10,61 | -0,19% | 74.495,00 |
| 09.12.2025 | 10,01 | 10,70 | 9,86 | 10,63 | 4,94% | 52.048,00 |
| 08.12.2025 | 10,10 | 10,19 | 9,51 | 10,13 | 0,90% | 34.737,00 |
| 05.12.2025 | 9,65 | 10,17 | 9,56 | 10,04 | 0,40% | 70.528,00 |
| 04.12.2025 | 10,00 | 10,08 | 9,43 | 10,00 | 0,10% | 64.811,00 |
| 03.12.2025 | 10,00 | 10,50 | 9,22 | 9,99 | 2,99% | 96.825,00 |
| 02.12.2025 | 8,20 | 10,02 | 8,01 | 9,70 | 13,19% | 111.426,00 |
| 01.12.2025 | 9,91 | 9,91 | 8,29 | 8,57 | -11,65% | 170.800,00 |
| 28.11.2025 | 12,00 | 12,42 | 9,45 | 9,70 | -14,99% | 660.505,00 |
| 26.11.2025 | 8,70 | 11,76 | 8,70 | 11,41 | 41,92% | 1.256.225,00 |
| 25.11.2025 | 6,27 | 8,04 | 6,05 | 8,04 | 29,68% | 182.635,00 |
| 24.11.2025 | 6,23 | 6,45 | 6,03 | 6,20 | 7,64% | 59.705,00 |
| 21.11.2025 | 6,20 | 6,50 | 5,57 | 5,76 | -6,95% | 57.745,00 |
| 20.11.2025 | 6,52 | 6,80 | 6,10 | 6,19 | -1,90% | 79.833,00 |
| 19.11.2025 | 6,99 | 7,20 | 6,11 | 6,31 | -7,07% | 94.181,00 |
| 18.11.2025 | 7,07 | 7,25 | 6,50 | 6,79 | -5,83% | 103.947,00 |
| 17.11.2025 | 7,36 | 8,36 | 7,18 | 7,21 | -2,04% | 59.072,00 |
| 14.11.2025 | 7,58 | 7,64 | 6,83 | 7,36 | -4,29% | 74.553,00 |
| 13.11.2025 | 8,22 | 8,49 | 7,51 | 7,69 | -7,68% | 46.961,00 |
| 12.11.2025 | 8,51 | 9,12 | 8,11 | 8,33 | -3,31% | 32.625,00 |
| 11.11.2025 | 8,06 | 8,96 | 8,06 | 8,62 | 2,68% | 34.761,00 |
| 10.11.2025 | 9,00 | 9,20 | 8,31 | 8,39 | -5,84% | 46.681,00 |
| 07.11.2025 | 8,04 | 9,02 | 8,03 | 8,91 | 3,73% | 40.911,00 |
| 06.11.2025 | 9,00 | 9,05 | 8,03 | 8,59 | -4,56% | 62.723,00 |
| 05.11.2025 | 8,98 | 9,50 | 8,92 | 9,00 | 1,01% | 38.113,00 |
| 04.11.2025 | 10,00 | 10,00 | 8,55 | 8,91 | -15,30% | 116.420,00 |
| 03.11.2025 | 10,74 | 10,74 | 9,33 | 10,52 | -4,97% | 101.234,00 |
| 31.10.2025 | 12,21 | 12,46 | 11,00 | 11,07 | -11,72% | 88.313,00 |
| 30.10.2025 | 12,51 | 13,37 | 11,50 | 12,54 | -2,41% | 44.188,00 |
| 29.10.2025 | 12,96 | 13,88 | 12,75 | 12,85 | -0,85% | 52.290,00 |
| 28.10.2025 | 13,35 | 13,75 | 12,75 | 12,96 | -3,50% | 65.354,00 |
| 27.10.2025 | 13,95 | 14,85 | 13,30 | 13,43 | -3,38% | 80.089,00 |
| 24.10.2025 | 14,75 | 14,86 | 13,82 | 13,90 | -3,74% | 83.641,00 |
| 23.10.2025 | 14,27 | 14,50 | 13,60 | 14,44 | 6,02% | 132.465,00 |
| 22.10.2025 | 14,52 | 14,55 | 13,01 | 13,62 | -7,16% | 61.135,00 |
| 21.10.2025 | 14,30 | 15,00 | 14,12 | 14,67 | 1,80% | 41.183,00 |
| 20.10.2025 | 14,31 | 15,13 | 13,81 | 14,41 | 1,77% | 70.109,00 |
| 17.10.2025 | 14,24 | 14,48 | 13,70 | 14,16 | -6,04% | 59.085,00 |
| 16.10.2025 | 15,14 | 15,50 | 14,73 | 15,07 | -0,53% | 45.664,00 |
| 15.10.2025 | 16,16 | 16,36 | 14,80 | 15,15 | -5,25% | 68.339,00 |
| 14.10.2025 | 15,29 | 16,33 | 14,82 | 15,99 | 5,27% | 98.115,00 |
| 13.10.2025 | 14,43 | 15,52 | 14,43 | 15,19 | 4,69% | 73.988,00 |
| 10.10.2025 | 15,30 | 15,94 | 14,50 | 14,51 | -5,23% | 93.439,00 |
| 09.10.2025 | 16,00 | 16,00 | 15,11 | 15,31 | -2,92% | 72.672,00 |
| 08.10.2025 | 17,47 | 17,50 | 15,64 | 15,77 | -8,21% | 163.602,00 |
| 07.10.2025 | 17,90 | 18,13 | 16,50 | 17,18 | -3,89% | 142.511,00 |
| 06.10.2025 | 18,67 | 18,87 | 17,66 | 17,88 | -4,16% | 123.449,00 |
| 03.10.2025 | 18,92 | 18,98 | 17,77 | 18,65 | 3,04% | 49.915,00 |
| 02.10.2025 | 17,06 | 19,30 | 16,52 | 18,10 | 9,50% | 225.403,00 |
| 01.10.2025 | 16,48 | 17,11 | 16,00 | 16,53 | 0,79% | 53.733,00 |
| 30.09.2025 | 16,02 | 16,46 | 15,44 | 16,40 | 1,30% | 67.799,00 |
| 29.09.2025 | 16,04 | 16,98 | 15,90 | 16,19 | -0,80% | 100.460,00 |
| 26.09.2025 | 17,23 | 17,69 | 15,55 | 16,32 | -4,39% | 126.968,00 |
| 25.09.2025 | 17,00 | 17,75 | 16,51 | 17,07 | -0,35% | 67.040,00 |
| 24.09.2025 | 18,35 | 18,35 | 16,65 | 17,13 | -6,70% | 91.324,00 |
| 23.09.2025 | 18,49 | 19,42 | 18,00 | 18,36 | -0,70% | 81.918,00 |
| 22.09.2025 | 19,17 | 19,17 | 18,00 | 18,49 | -2,01% | 89.000,00 |
| 19.09.2025 | 20,42 | 21,00 | 18,51 | 18,87 | -5,60% | 192.268,00 |
| 18.09.2025 | 18,22 | 20,20 | 18,22 | 19,99 | 12,49% | 171.505,00 |
| 17.09.2025 | 16,76 | 18,00 | 16,45 | 17,77 | 6,73% | 126.656,00 |
| 16.09.2025 | 17,91 | 18,75 | 16,48 | 16,65 | -4,31% | 152.717,00 |
| 15.09.2025 | 16,66 | 17,74 | 15,60 | 17,40 | 0,99% | 99.043,00 |
| 12.09.2025 | 14,85 | 17,50 | 14,85 | 17,23 | 7,55% | 149.229,00 |
| 11.09.2025 | 15,52 | 16,40 | 15,00 | 16,02 | -0,93% | 207.415,00 |
| 10.09.2025 | 13,16 | 17,79 | 12,91 | 16,17 | 27,42% | 482.589,00 |
| 09.09.2025 | 12,74 | 13,45 | 12,52 | 12,69 | -2,38% | 122.469,00 |
| 08.09.2025 | 13,85 | 13,90 | 12,14 | 13,00 | -7,51% | 221.509,00 |
| 05.09.2025 | 14,58 | 14,64 | 13,70 | 14,06 | -1,64% | 117.656,00 |
| 04.09.2025 | 15,38 | 15,69 | 14,07 | 14,29 | -8,98% | 120.351,00 |
| 03.09.2025 | 16,75 | 16,86 | 15,51 | 15,70 | -3,71% | 162.450,00 |
| 02.09.2025 | 17,00 | 17,65 | 16,21 | 16,31 | -3,23% | 98.635,00 |
| 29.08.2025 | 17,40 | 17,50 | 16,48 | 16,85 | -2,32% | 55.340,00 |
| 28.08.2025 | 16,96 | 18,08 | 16,56 | 17,25 | 2,99% | 90.287,00 |
| 27.08.2025 | 16,00 | 18,13 | 16,00 | 16,75 | 2,45% | 98.183,00 |
| 26.08.2025 | 17,78 | 17,92 | 16,25 | 16,35 | -7,65% | 105.430,00 |
| 25.08.2025 | 18,20 | 18,45 | 17,48 | 17,71 | -2,10% | 70.398,00 |
| 22.08.2025 | 18,07 | 18,84 | 17,50 | 18,09 | 0,19% | 78.057,00 |
| 21.08.2025 | 18,22 | 19,48 | 17,85 | 18,05 | -0,50% | 86.397,00 |
| 20.08.2025 | 17,83 | 18,86 | 17,50 | 18,14 | 0,61% | 100.405,00 |
| 19.08.2025 | 20,43 | 20,94 | 17,80 | 18,03 | -12,54% | 229.189,00 |
| 18.08.2025 | 22,35 | 22,47 | 20,43 | 20,62 | -8,17% | 97.210,00 |
| 15.08.2025 | 22,14 | 22,57 | 21,01 | 22,45 | 0,45% | 121.612,00 |
| 14.08.2025 | 23,00 | 23,66 | 21,73 | 22,35 | -3,87% | 122.396,00 |
| 13.08.2025 | 24,60 | 25,30 | 22,75 | 23,25 | -4,44% | 237.871,00 |
| 12.08.2025 | 26,50 | 27,00 | 21,75 | 24,33 | -7,35% | 452.333,00 |
| 11.08.2025 | 30,76 | 31,91 | 25,30 | 26,26 | -10,10% | 371.567,00 |
| 08.08.2025 | 27,81 | 29,25 | 26,94 | 29,21 | 12,30% | 217.276,00 |
| 07.08.2025 | 28,00 | 30,75 | 25,24 | 26,01 | -0,50% | 342.836,00 |
| 06.08.2025 | 25,32 | 26,50 | 24,37 | 26,14 | 6,39% | 122.714,00 |
| 05.08.2025 | 26,87 | 27,44 | 24,20 | 24,57 | -11,62% | 244.622,00 |
| 04.08.2025 | 24,01 | 28,15 | 23,72 | 27,80 | 17,30% | 231.280,00 |
| 01.08.2025 | 22,90 | 24,70 | 21,62 | 23,70 | 0,98% | 131.875,00 |
| 31.07.2025 | 23,10 | 24,70 | 22,80 | 23,47 | 3,35% | 92.364,00 |
| 30.07.2025 | 22,87 | 24,25 | 22,36 | 22,71 | 1,18% | 75.313,00 |
| 29.07.2025 | 25,00 | 25,35 | 22,00 | 22,45 | -9,79% | 187.368,00 |
| 28.07.2025 | 24,94 | 26,72 | 24,57 | 24,88 | -1,07% | 143.872,00 |
| 25.07.2025 | 23,50 | 26,00 | 22,51 | 25,15 | 5,54% | 204.927,00 |
| 24.07.2025 | 22,67 | 24,25 | 21,63 | 23,83 | 5,26% | 133.827,00 |