4,875$
-2,69%
Echtzeit-Aktienkurs Quantum Biopharma Ltd.
Bid:
Ask:
Aktienkurse zur Quantum Biopharma Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 5,25 | 5,40 | 4,85 | 5,01 | -5,11% | 180.904,00 |
| 06.05.2026 | 5,17 | 5,54 | 5,17 | 5,28 | -1,49% | 207.637,00 |
| 05.05.2026 | 5,23 | 5,59 | 5,15 | 5,36 | 3,08% | 244.081,00 |
| 04.05.2026 | 5,52 | 5,73 | 5,02 | 5,20 | -6,31% | 128.707,00 |
| 01.05.2026 | 5,73 | 6,16 | 5,39 | 5,55 | -3,14% | 360.008,00 |
| 30.04.2026 | 5,61 | 5,90 | 5,00 | 5,73 | 1,42% | 487.550,00 |
| 29.04.2026 | 5,43 | 5,70 | 4,62 | 5,65 | 5,21% | 671.652,00 |
| 28.04.2026 | 4,36 | 5,60 | 4,36 | 5,37 | 20,67% | 932.159,00 |
| 27.04.2026 | 3,65 | 4,98 | 3,61 | 4,45 | 23,27% | 1.965.720,00 |
| 24.04.2026 | 3,26 | 3,65 | 3,18 | 3,61 | 12,46% | 248.698,00 |
| 23.04.2026 | 3,30 | 3,37 | 3,11 | 3,21 | -4,18% | 138.402,00 |
| 22.04.2026 | 3,53 | 3,90 | 3,20 | 3,35 | -2,62% | 442.186,00 |
| 21.04.2026 | 3,20 | 3,94 | 3,15 | 3,44 | 10,26% | 1.191.211,00 |
| 20.04.2026 | 3,15 | 3,20 | 3,05 | 3,12 | 0,00% | 77.523,00 |
| 17.04.2026 | 3,32 | 3,32 | 3,05 | 3,12 | -1,58% | 155.938,00 |
| 16.04.2026 | 3,12 | 3,33 | 3,07 | 3,17 | 3,26% | 197.783,00 |
| 15.04.2026 | 2,97 | 3,26 | 2,97 | 3,07 | 1,66% | 208.278,00 |
| 14.04.2026 | 3,36 | 3,44 | 2,80 | 3,02 | -9,99% | 431.205,00 |
| 13.04.2026 | 3,51 | 3,68 | 3,26 | 3,36 | -4,82% | 143.796,00 |
| 10.04.2026 | 3,26 | 3,68 | 3,25 | 3,53 | 7,80% | 111.308,00 |
| 09.04.2026 | 3,67 | 3,76 | 3,18 | 3,27 | -11,14% | 203.172,00 |
| 08.04.2026 | 4,01 | 4,12 | 3,60 | 3,68 | -5,15% | 254.248,00 |
| 07.04.2026 | 3,61 | 3,99 | 3,53 | 3,88 | 8,38% | 174.180,00 |
| 06.04.2026 | 3,92 | 3,95 | 3,54 | 3,58 | -10,05% | 264.405,00 |
| 02.04.2026 | 4,45 | 4,60 | 3,87 | 3,98 | -9,75% | 443.750,00 |
| 01.04.2026 | 5,08 | 6,21 | 4,40 | 4,41 | -8,70% | 1.158.071,00 |
| 31.03.2026 | 4,22 | 4,86 | 3,81 | 4,83 | 12,85% | 415.000,00 |
| 30.03.2026 | 5,05 | 6,47 | 3,95 | 4,28 | -10,27% | 2.255.970,00 |
| 27.03.2026 | 3,71 | 4,98 | 3,51 | 4,77 | 24,54% | 463.453,00 |
| 26.03.2026 | 4,20 | 4,41 | 3,60 | 3,83 | -11,95% | 281.117,00 |
| 25.03.2026 | 4,77 | 5,65 | 4,21 | 4,35 | -8,03% | 1.172.585,00 |
| 24.03.2026 | 3,04 | 4,83 | 3,01 | 4,73 | 52,58% | 2.942.956,00 |
| 23.03.2026 | 2,21 | 3,35 | 2,18 | 3,10 | 38,39% | 1.408.567,00 |
| 20.03.2026 | 2,32 | 2,38 | 2,20 | 2,24 | -5,08% | 73.081,00 |
| 19.03.2026 | 2,31 | 2,40 | 2,31 | 2,36 | -1,67% | 42.960,00 |
| 18.03.2026 | 2,37 | 2,46 | 2,33 | 2,40 | 0,21% | 72.389,00 |
| 17.03.2026 | 2,41 | 2,42 | 2,28 | 2,40 | 1,48% | 78.042,00 |
| 16.03.2026 | 2,47 | 2,48 | 2,32 | 2,36 | -4,84% | 178.771,00 |
| 13.03.2026 | 2,47 | 2,61 | 2,35 | 2,48 | -3,13% | 278.820,00 |
| 12.03.2026 | 2,23 | 3,20 | 2,11 | 2,56 | 21,90% | 3.184.892,00 |
| 11.03.2026 | 2,94 | 3,05 | 2,07 | 2,10 | -25,00% | 830.984,00 |
| 10.03.2026 | 3,36 | 3,51 | 2,80 | 2,80 | -16,67% | 336.050,00 |
| 09.03.2026 | 3,40 | 3,48 | 3,32 | 3,36 | -4,00% | 37.106,00 |
| 06.03.2026 | 3,53 | 3,75 | 3,45 | 3,50 | -2,51% | 53.663,00 |
| 05.03.2026 | 3,80 | 3,80 | 3,53 | 3,59 | -5,53% | 28.517,00 |
| 04.03.2026 | 3,76 | 3,90 | 3,65 | 3,80 | 1,33% | 41.706,00 |
| 03.03.2026 | 3,60 | 3,80 | 3,57 | 3,75 | 4,17% | 29.819,00 |
| 02.03.2026 | 3,50 | 3,65 | 3,41 | 3,60 | 1,41% | 45.488,00 |
| 27.02.2026 | 3,55 | 3,76 | 3,51 | 3,55 | -0,84% | 31.207,00 |
| 26.02.2026 | 3,77 | 3,83 | 3,55 | 3,58 | -5,54% | 30.032,00 |
| 25.02.2026 | 3,81 | 3,86 | 3,73 | 3,79 | -0,52% | 24.196,00 |
| 24.02.2026 | 3,53 | 3,84 | 3,53 | 3,81 | 7,63% | 22.868,00 |
| 23.02.2026 | 3,65 | 3,73 | 3,52 | 3,54 | -4,07% | 50.556,00 |
| 20.02.2026 | 3,72 | 4,00 | 3,63 | 3,69 | -0,81% | 34.711,00 |
| 19.02.2026 | 3,72 | 3,78 | 3,65 | 3,72 | 2,20% | 22.726,00 |
| 18.02.2026 | 3,65 | 3,80 | 3,51 | 3,64 | -1,89% | 53.957,00 |
| 17.02.2026 | 3,70 | 4,00 | 3,63 | 3,71 | 1,92% | 51.600,00 |
| 13.02.2026 | 3,66 | 3,85 | 3,62 | 3,64 | -0,27% | 21.147,00 |
| 12.02.2026 | 3,85 | 3,98 | 3,65 | 3,65 | -5,19% | 44.124,00 |
| 11.02.2026 | 4,00 | 4,04 | 3,80 | 3,85 | -2,53% | 41.068,00 |
| 10.02.2026 | 3,93 | 4,04 | 3,91 | 3,95 | 0,25% | 28.983,00 |
| 09.02.2026 | 4,01 | 4,05 | 3,80 | 3,94 | -6,19% | 50.357,00 |
| 06.02.2026 | 3,96 | 4,29 | 3,90 | 4,20 | 7,14% | 105.458,00 |
| 05.02.2026 | 3,88 | 4,15 | 3,75 | 3,92 | -2,00% | 80.678,00 |
| 04.02.2026 | 4,05 | 4,29 | 3,86 | 4,00 | -0,74% | 191.411,00 |
| 03.02.2026 | 4,24 | 4,30 | 4,00 | 4,03 | -4,95% | 65.019,00 |
| 02.02.2026 | 4,60 | 4,60 | 4,07 | 4,24 | -7,42% | 124.030,00 |
| 30.01.2026 | 4,90 | 4,98 | 4,50 | 4,58 | -5,95% | 48.562,00 |
| 29.01.2026 | 4,85 | 5,05 | 4,63 | 4,87 | -0,81% | 51.659,00 |
| 28.01.2026 | 5,20 | 5,29 | 4,80 | 4,91 | -4,66% | 82.585,00 |
| 27.01.2026 | 5,37 | 5,47 | 5,08 | 5,15 | -4,45% | 71.211,00 |
| 26.01.2026 | 6,18 | 6,18 | 5,25 | 5,39 | -12,78% | 116.136,00 |
| 23.01.2026 | 6,30 | 6,47 | 6,01 | 6,18 | -1,90% | 46.101,00 |
| 22.01.2026 | 6,60 | 6,77 | 6,05 | 6,30 | -1,87% | 69.753,00 |
| 21.01.2026 | 7,00 | 7,21 | 6,25 | 6,42 | -11,08% | 67.807,00 |
| 20.01.2026 | 7,00 | 7,29 | 6,93 | 7,22 | 2,41% | 82.548,00 |
| 16.01.2026 | 6,96 | 7,18 | 6,87 | 7,05 | 1,29% | 28.085,00 |
| 15.01.2026 | 6,90 | 7,05 | 6,85 | 6,96 | -0,71% | 39.805,00 |
| 14.01.2026 | 7,10 | 7,34 | 6,94 | 7,01 | -5,65% | 47.799,00 |
| 13.01.2026 | 7,10 | 7,50 | 6,86 | 7,43 | 6,75% | 55.941,00 |
| 12.01.2026 | 6,94 | 7,22 | 6,93 | 6,96 | 0,43% | 40.593,00 |
| 09.01.2026 | 7,45 | 7,46 | 6,91 | 6,93 | -4,55% | 39.905,00 |
| 08.01.2026 | 7,34 | 7,60 | 7,22 | 7,26 | -4,47% | 63.183,00 |
| 07.01.2026 | 7,00 | 7,65 | 6,91 | 7,60 | 8,42% | 71.974,00 |
| 06.01.2026 | 7,10 | 7,30 | 6,86 | 7,01 | -3,04% | 51.657,00 |
| 05.01.2026 | 7,00 | 7,50 | 6,86 | 7,23 | 3,14% | 92.238,00 |
| 02.01.2026 | 7,00 | 7,14 | 6,50 | 7,01 | -3,97% | 68.815,00 |
| 31.12.2025 | 7,00 | 7,88 | 6,90 | 7,30 | -0,41% | 119.128,00 |
| 30.12.2025 | 8,00 | 8,09 | 7,05 | 7,33 | -8,83% | 103.076,00 |
| 29.12.2025 | 8,30 | 8,40 | 8,00 | 8,04 | -3,13% | 55.186,00 |
| 26.12.2025 | 8,62 | 9,00 | 8,03 | 8,30 | -4,49% | 64.359,00 |
| 24.12.2025 | 9,29 | 9,29 | 8,63 | 8,69 | -8,14% | 48.760,00 |
| 23.12.2025 | 10,75 | 10,81 | 9,34 | 9,46 | -11,51% | 133.568,00 |
| 22.12.2025 | 10,38 | 11,49 | 10,05 | 10,69 | 20,25% | 399.937,00 |
| 19.12.2025 | 8,80 | 9,00 | 8,45 | 8,89 | 0,79% | 46.546,00 |
| 18.12.2025 | 8,89 | 8,90 | 8,35 | 8,82 | 6,52% | 59.689,00 |
| 17.12.2025 | 8,79 | 9,17 | 8,11 | 8,28 | -4,28% | 76.514,00 |
| 16.12.2025 | 7,70 | 8,70 | 7,70 | 8,65 | 11,61% | 37.829,00 |
| 15.12.2025 | 9,41 | 9,68 | 7,52 | 7,75 | -17,38% | 58.456,00 |
| 12.12.2025 | 9,94 | 9,98 | 9,20 | 9,38 | -4,67% | 19.393,00 |