7,120$
-9,41%
Echtzeit-Aktienkurs Quantum Biopharma Ltd.
Bid:
Ask:
Aktienkurse zur Quantum Biopharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 7,53 | 7,53 | 7,11 | 7,12 | -9,41% | 9.159,00 |
| 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 |
| 06.02.2025 | 11,51 | 18,00 | 10,67 | 14,50 | 69,00% | 35.675.746,00 |
| 05.02.2025 | 6,50 | 10,05 | 5,75 | 8,58 | 27,87% | 17.499.011,00 |
| 04.02.2025 | 5,84 | 7,28 | 4,76 | 6,71 | 111,01% | 78.571.411,00 |
| 03.02.2025 | 3,11 | 3,31 | 2,97 | 3,18 | 2,25% | 57.948,00 |
| 31.01.2025 | 2,96 | 3,27 | 2,96 | 3,11 | 2,98% | 37.050,00 |
| 30.01.2025 | 2,94 | 3,12 | 2,90 | 3,02 | 2,72% | 48.361,00 |
| 29.01.2025 | 2,90 | 3,00 | 2,90 | 2,94 | 0,34% | 12.683,00 |
| 28.01.2025 | 3,04 | 3,06 | 2,89 | 2,93 | 0,69% | 41.834,00 |
| 27.01.2025 | 3,22 | 3,22 | 2,90 | 2,91 | -10,74% | 54.024,00 |
| 24.01.2025 | 3,30 | 3,49 | 3,16 | 3,26 | -1,21% | 32.008,00 |
| 23.01.2025 | 3,48 | 3,48 | 3,26 | 3,30 | -5,17% | 44.457,00 |
| 22.01.2025 | 3,78 | 3,78 | 3,41 | 3,48 | -2,52% | 44.348,00 |
| 21.01.2025 | 3,40 | 3,57 | 3,15 | 3,57 | 4,39% | 49.130,00 |
| 17.01.2025 | 3,30 | 3,49 | 3,26 | 3,42 | 3,32% | 42.615,00 |
| 16.01.2025 | 3,30 | 3,55 | 3,22 | 3,31 | -0,30% | 67.043,00 |
| 15.01.2025 | 3,35 | 3,46 | 3,22 | 3,32 | 1,22% | 106.687,00 |
| 14.01.2025 | 3,34 | 3,50 | 3,20 | 3,28 | -2,96% | 38.874,00 |
| 13.01.2025 | 3,53 | 3,75 | 3,30 | 3,38 | -4,52% | 52.106,00 |
| 10.01.2025 | 3,72 | 3,84 | 3,52 | 3,54 | -5,85% | 64.144,00 |
| 08.01.2025 | 3,80 | 3,98 | 3,53 | 3,76 | -3,34% | 88.032,00 |
| 07.01.2025 | 4,00 | 4,00 | 3,73 | 3,89 | 1,30% | 112.531,00 |
| 06.01.2025 | 3,88 | 4,09 | 3,84 | 3,84 | -4,24% | 78.123,00 |
| 03.01.2025 | 4,13 | 4,37 | 3,90 | 4,01 | -1,72% | 62.145,00 |
| 02.01.2025 | 3,80 | 4,09 | 3,75 | 4,08 | 10,87% | 69.903,00 |
| 31.12.2024 | 3,99 | 4,13 | 3,50 | 3,68 | -8,91% | 103.355,00 |
| 30.12.2024 | 4,26 | 4,32 | 3,66 | 4,04 | -0,49% | 187.918,00 |
| 27.12.2024 | 3,65 | 4,67 | 3,52 | 4,06 | 16,33% | 645.531,00 |
| 26.12.2024 | 3,36 | 3,50 | 3,20 | 3,49 | 5,12% | 165.144,00 |
| 24.12.2024 | 3,26 | 3,41 | 3,05 | 3,32 | 3,43% | 99.339,00 |
| 23.12.2024 | 3,09 | 3,48 | 3,01 | 3,21 | 7,00% | 273.680,00 |
| 20.12.2024 | 4,02 | 4,02 | 2,70 | 3,00 | -13,29% | 1.031.831,00 |
| 19.12.2024 | 3,18 | 3,74 | 3,15 | 3,46 | 0,29% | 618.841,00 |
| 18.12.2024 | 4,16 | 5,70 | 3,40 | 3,45 | -18,44% | 562.787,00 |
| 17.12.2024 | 4,10 | 4,54 | 4,10 | 4,23 | 1,93% | 107.156,00 |
| 16.12.2024 | 4,19 | 4,35 | 4,07 | 4,15 | 2,22% | 21.249,00 |
| 13.12.2024 | 4,11 | 4,50 | 4,05 | 4,06 | -3,56% | 51.295,00 |
| 12.12.2024 | 4,36 | 4,45 | 4,03 | 4,21 | -1,17% | 45.745,00 |
| 11.12.2024 | 4,28 | 4,53 | 4,25 | 4,26 | 0,00% | 35.930,00 |
| 10.12.2024 | 4,14 | 4,38 | 4,04 | 4,26 | 2,90% | 95.704,00 |
| 09.12.2024 | 4,34 | 4,63 | 4,01 | 4,14 | -2,13% | 46.346,00 |
| 06.12.2024 | 4,48 | 4,48 | 4,17 | 4,23 | -1,40% | 46.827,00 |
| 05.12.2024 | 4,23 | 4,44 | 4,06 | 4,29 | 0,23% | 175.118,00 |
| 04.12.2024 | 4,50 | 4,50 | 4,05 | 4,28 | -4,25% | 58.661,00 |
| 03.12.2024 | 4,41 | 4,83 | 4,31 | 4,47 | -1,32% | 40.639,00 |
| 02.12.2024 | 4,70 | 4,93 | 4,40 | 4,53 | -3,00% | 73.239,00 |
| 29.11.2024 | 4,51 | 4,90 | 4,51 | 4,67 | 2,64% | 13.845,00 |
| 27.11.2024 | 4,98 | 4,98 | 4,38 | 4,55 | -8,82% | 118.424,00 |
| 26.11.2024 | 5,38 | 5,44 | 4,60 | 4,99 | -4,41% | 89.627,00 |
| 25.11.2024 | 5,43 | 6,89 | 5,00 | 5,22 | -3,69% | 255.392,00 |
| 22.11.2024 | 5,10 | 5,60 | 5,01 | 5,42 | 5,86% | 85.305,00 |
| 21.11.2024 | 5,14 | 5,14 | 4,98 | 5,12 | 1,79% | 8.158,00 |
| 20.11.2024 | 4,97 | 5,06 | 4,75 | 5,03 | 1,62% | 17.950,00 |
| 19.11.2024 | 4,90 | 5,13 | 4,83 | 4,95 | 0,61% | 51.611,00 |
| 18.11.2024 | 5,16 | 5,24 | 4,89 | 4,92 | -4,65% | 26.407,00 |
| 15.11.2024 | 5,18 | 5,35 | 5,07 | 5,16 | -1,53% | 18.010,00 |
| 14.11.2024 | 5,29 | 5,29 | 5,05 | 5,24 | -0,95% | 35.445,00 |
| 13.11.2024 | 5,07 | 5,40 | 5,00 | 5,29 | 5,80% | 97.662,00 |
| 12.11.2024 | 5,25 | 5,43 | 5,00 | 5,00 | -7,92% | 43.926,00 |
| 11.11.2024 | 5,81 | 5,99 | 5,12 | 5,43 | -3,55% | 73.983,00 |
| 08.11.2024 | 5,09 | 6,17 | 5,09 | 5,63 | 3,49% | 55.000,00 |