2,130$
-3,62%
Echtzeit-Aktienkurs Quantum Biopharma Ltd
Bid:
Ask:
Aktienkurse zur Quantum Biopharma Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 2,16 | 2,20 | 2,07 | 2,12 | -4,07% | 77.484,00 |
| 04.11.2026 | 2,22 | 2,25 | 2,17 | 2,21 | 0,00% | 45.577,00 |
| 03.11.2026 | 2,27 | 2,34 | 2,21 | 2,21 | -2,21% | 45.292,00 |
| 02.11.2026 | 2,41 | 2,44 | 2,20 | 2,26 | -5,04% | 57.377,00 |
| 30.10.2026 | 2,46 | 2,47 | 2,29 | 2,38 | -2,46% | 76.833,00 |
| 29.10.2026 | 2,43 | 2,50 | 2,35 | 2,44 | 2,95% | 52.673,00 |
| 28.10.2026 | 2,42 | 2,42 | 2,35 | 2,37 | 2,16% | 103.350,00 |
| 27.10.2026 | 2,21 | 2,40 | 2,17 | 2,32 | 4,98% | 86.827,00 |
| 26.10.2026 | 2,20 | 2,24 | 2,09 | 2,21 | -1,34% | 176.512,00 |
| 23.10.2026 | 2,29 | 2,37 | 2,24 | 2,24 | -1,32% | 42.707,00 |
| 22.10.2026 | 2,37 | 2,43 | 2,25 | 2,27 | -5,42% | 150.419,00 |
| 21.10.2026 | 2,45 | 2,48 | 2,37 | 2,40 | -1,23% | 90.606,00 |
| 20.10.2026 | 2,48 | 2,55 | 2,41 | 2,43 | 0,83% | 51.736,00 |
| 19.10.2026 | 2,49 | 2,55 | 2,40 | 2,41 | -2,43% | 63.599,00 |
| 16.10.2026 | 2,68 | 2,75 | 2,46 | 2,47 | -8,86% | 190.809,00 |
| 15.10.2026 | 2,65 | 2,74 | 2,60 | 2,71 | 1,88% | 107.516,00 |
| 14.10.2026 | 2,85 | 2,89 | 2,66 | 2,66 | -7,96% | 180.881,00 |
| 13.10.2026 | 2,83 | 2,97 | 2,80 | 2,89 | 2,48% | 84.862,00 |
| 12.10.2026 | 2,98 | 3,00 | 2,80 | 2,82 | -4,08% | 157.602,00 |
| 09.10.2026 | 3,11 | 3,11 | 2,94 | 2,94 | -5,47% | 129.997,00 |
| 08.10.2026 | 3,10 | 3,23 | 3,10 | 3,11 | -1,11% | 78.762,00 |
| 07.10.2026 | 3,07 | 3,16 | 3,02 | 3,15 | 1,78% | 149.456,00 |
| 06.10.2026 | 3,34 | 3,39 | 3,05 | 3,09 | -5,50% | 627.075,00 |
| 05.10.2026 | 3,40 | 3,49 | 3,25 | 3,27 | -4,94% | 246.764,00 |
| 02.10.2026 | 3,38 | 3,47 | 3,32 | 3,44 | 0,44% | 79.305,00 |
| 01.10.2026 | 3,56 | 3,66 | 3,40 | 3,43 | -4,86% | 82.708,00 |
| 30.09.2026 | 3,72 | 3,80 | 3,53 | 3,60 | -5,76% | 114.059,00 |
| 29.09.2026 | 3,95 | 3,96 | 3,71 | 3,82 | -3,54% | 120.202,00 |
| 28.09.2026 | 3,86 | 3,99 | 3,67 | 3,96 | 2,86% | 140.274,00 |
| 25.09.2026 | 4,00 | 4,00 | 3,80 | 3,85 | -3,75% | 193.375,00 |
| 24.09.2026 | 4,00 | 4,30 | 3,82 | 4,00 | 3,09% | 564.460,00 |
| 23.09.2026 | 3,65 | 4,34 | 3,65 | 3,88 | 4,86% | 645.261,00 |
| 22.09.2026 | 3,66 | 3,90 | 3,60 | 3,70 | 2,49% | 193.807,00 |
| 21.09.2026 | 3,65 | 3,82 | 3,52 | 3,61 | -1,37% | 78.608,00 |
| 18.09.2026 | 3,69 | 3,83 | 3,62 | 3,66 | -1,61% | 96.453,00 |
| 17.09.2026 | 3,63 | 3,88 | 3,63 | 3,72 | 1,92% | 191.750,00 |
| 16.09.2026 | 3,48 | 3,69 | 3,39 | 3,65 | 5,49% | 200.171,00 |
| 15.09.2026 | 3,43 | 3,50 | 3,25 | 3,46 | 0,00% | 103.597,00 |
| 14.09.2026 | 3,22 | 3,59 | 3,14 | 3,46 | 8,12% | 173.404,00 |
| 11.09.2026 | 3,32 | 3,39 | 3,20 | 3,20 | -2,74% | 200.785,00 |
| 10.09.2026 | 3,54 | 3,60 | 3,08 | 3,29 | -8,10% | 239.079,00 |
| 09.09.2026 | 3,34 | 3,74 | 3,33 | 3,58 | 8,81% | 445.639,00 |
| 08.09.2026 | 3,28 | 3,37 | 3,06 | 3,29 | 1,54% | 131.192,00 |
| 04.09.2026 | 2,99 | 3,27 | 2,99 | 3,24 | 9,83% | 110.980,00 |
| 03.09.2026 | 3,10 | 3,19 | 2,91 | 2,95 | -5,45% | 114.172,00 |
| 02.09.2026 | 3,07 | 3,14 | 3,00 | 3,12 | 2,63% | 41.324,00 |
| 01.09.2026 | 3,17 | 3,23 | 3,02 | 3,04 | -4,10% | 83.216,00 |
| 31.08.2026 | 3,02 | 3,23 | 3,02 | 3,17 | 3,09% | 82.250,00 |
| 28.08.2026 | 3,15 | 3,21 | 3,07 | 3,08 | -1,76% | 87.321,00 |
| 27.08.2026 | 3,08 | 3,24 | 3,03 | 3,13 | 1,95% | 58.816,00 |
| 26.08.2026 | 3,28 | 3,37 | 3,06 | 3,07 | -6,40% | 124.175,00 |
| 25.08.2026 | 3,36 | 3,43 | 3,12 | 3,28 | 1,23% | 143.782,00 |
| 24.08.2026 | 3,44 | 3,45 | 3,13 | 3,24 | -5,81% | 205.520,00 |
| 21.08.2026 | 3,49 | 3,58 | 3,35 | 3,44 | 0,00% | 137.939,00 |
| 20.08.2026 | 3,52 | 3,52 | 3,36 | 3,44 | -2,27% | 149.816,00 |
| 19.08.2026 | 3,60 | 3,85 | 3,27 | 3,52 | 6,67% | 280.599,00 |
| 18.08.2026 | 3,68 | 3,73 | 3,23 | 3,30 | -10,33% | 306.453,00 |
| 17.08.2026 | 3,98 | 4,20 | 3,47 | 3,68 | -3,16% | 1.223.462,00 |
| 14.08.2026 | 3,34 | 3,95 | 3,31 | 3,80 | 17,65% | 277.303,00 |
| 13.08.2026 | 3,43 | 3,47 | 3,11 | 3,23 | -7,18% | 223.531,00 |
| 12.08.2026 | 3,60 | 3,67 | 3,37 | 3,48 | -1,97% | 152.095,00 |
| 11.08.2026 | 3,52 | 3,84 | 3,47 | 3,55 | 2,60% | 475.003,00 |
| 10.08.2026 | 3,40 | 4,08 | 3,24 | 3,46 | 0,29% | 1.827.179,00 |
| 07.08.2026 | 3,29 | 3,70 | 3,22 | 3,45 | 6,81% | 181.982,00 |
| 06.08.2026 | 2,90 | 3,25 | 2,81 | 3,23 | 11,38% | 64.256,00 |
| 05.08.2026 | 2,92 | 3,00 | 2,77 | 2,90 | 1,05% | 91.441,00 |
| 04.08.2026 | 3,00 | 3,05 | 2,66 | 2,87 | -5,90% | 229.970,00 |
| 03.08.2026 | 2,96 | 3,12 | 2,88 | 3,05 | 5,54% | 44.783,00 |
| 31.07.2026 | 2,95 | 2,96 | 2,77 | 2,89 | 1,76% | 50.194,00 |
| 30.07.2026 | 2,83 | 2,98 | 2,83 | 2,84 | 0,35% | 48.291,00 |
| 29.07.2026 | 2,91 | 2,98 | 2,73 | 2,83 | -5,67% | 91.620,00 |
| 28.07.2026 | 2,97 | 3,15 | 2,90 | 3,00 | 1,01% | 49.000,00 |
| 27.07.2026 | 2,95 | 2,99 | 2,84 | 2,97 | -0,67% | 31.715,00 |
| 24.07.2026 | 2,86 | 2,99 | 2,78 | 2,99 | 5,28% | 37.297,00 |
| 23.07.2026 | 2,81 | 2,95 | 2,70 | 2,84 | -0,35% | 180.875,00 |
| 22.07.2026 | 2,96 | 3,04 | 2,82 | 2,85 | -5,63% | 84.061,00 |
| 21.07.2026 | 3,04 | 3,12 | 2,96 | 3,02 | -0,66% | 99.898,00 |
| 20.07.2026 | 3,19 | 3,27 | 2,99 | 3,04 | -6,17% | 222.360,00 |
| 17.07.2026 | 3,31 | 3,40 | 3,21 | 3,24 | -3,86% | 100.955,00 |
| 16.07.2026 | 3,38 | 3,49 | 3,34 | 3,37 | -0,88% | 63.533,00 |
| 15.07.2026 | 3,41 | 3,50 | 3,33 | 3,40 | -2,58% | 53.908,00 |
| 14.07.2026 | 3,49 | 3,55 | 3,40 | 3,49 | -1,13% | 46.308,00 |
| 13.07.2026 | 3,33 | 3,63 | 3,33 | 3,53 | 6,65% | 63.720,00 |
| 10.07.2026 | 3,39 | 3,48 | 3,23 | 3,31 | -2,93% | 115.801,00 |
| 09.07.2026 | 3,23 | 3,48 | 3,23 | 3,41 | 4,28% | 63.666,00 |
| 08.07.2026 | 3,31 | 3,36 | 3,11 | 3,27 | -1,51% | 97.739,00 |
| 07.07.2026 | 3,42 | 3,43 | 3,28 | 3,32 | -3,49% | 57.899,00 |
| 06.07.2026 | 3,54 | 3,67 | 3,38 | 3,44 | -1,99% | 79.707,00 |
| 02.07.2026 | 3,37 | 3,59 | 3,37 | 3,51 | 4,46% | 114.422,00 |
| 01.07.2026 | 3,62 | 3,71 | 3,21 | 3,36 | -7,18% | 216.390,00 |
| 30.06.2026 | 3,65 | 3,73 | 3,53 | 3,62 | -2,16% | 75.506,00 |
| 29.06.2026 | 3,81 | 3,88 | 3,60 | 3,70 | -2,63% | 87.862,00 |
| 26.06.2026 | 3,93 | 4,01 | 3,64 | 3,80 | -3,31% | 104.354,00 |
| 25.06.2026 | 4,00 | 4,14 | 3,85 | 3,93 | 0,51% | 115.009,00 |
| 24.06.2026 | 3,83 | 4,40 | 3,81 | 3,91 | 1,56% | 482.012,00 |
| 23.06.2026 | 3,50 | 4,06 | 3,50 | 3,85 | 5,19% | 192.045,00 |
| 22.06.2026 | 3,70 | 3,84 | 3,54 | 3,66 | -3,68% | 110.067,00 |
| 18.06.2026 | 4,15 | 4,15 | 3,70 | 3,80 | -4,28% | 166.356,00 |
| 17.06.2026 | 3,67 | 4,22 | 3,62 | 3,97 | 9,07% | 245.521,00 |
| 16.06.2026 | 3,70 | 3,72 | 3,52 | 3,64 | -1,62% | 95.674,00 |