9,600€
-5,97%
Echtzeit-Aktienkurs Quantum Corp.
Bid:
Ask:
Aktienkurse zur Quantum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,15 | 10,39 | 9,34 | 9,60 | -5,97% | 370,00 |
| 08.05.2025 | 9,72 | 10,37 | 9,57 | 10,21 | 6,08% | 2.452,00 |
| 07.05.2025 | 10,13 | 10,38 | 9,24 | 9,63 | -3,41% | 500,00 |
| 06.05.2025 | 9,80 | 10,10 | 9,29 | 9,97 | 2,78% | 750,00 |
| 05.05.2025 | 10,03 | 10,15 | 9,44 | 9,70 | -2,07% | 500,00 |
| 02.05.2025 | 9,84 | 10,28 | 9,64 | 9,90 | 3,99% | 275,00 |
| 30.04.2025 | 9,81 | 10,25 | 9,14 | 9,52 | -3,30% | 4.320,00 |
| 29.04.2025 | 10,08 | 10,42 | 9,71 | 9,85 | -2,81% | 2.150,00 |
| 28.04.2025 | 10,36 | 11,23 | 9,95 | 10,13 | -3,15% | 2.005,00 |
| 25.04.2025 | 10,26 | 10,71 | 9,86 | 10,46 | 4,29% | 770,00 |
| 24.04.2025 | 9,13 | 10,58 | 9,05 | 10,03 | 9,68% | 1.320,00 |
| 23.04.2025 | 9,15 | 10,02 | 8,82 | 9,15 | 5,24% | 1.000,00 |
| 22.04.2025 | 8,82 | 9,12 | 8,36 | 8,69 | -4,40% | 1.085,00 |
| 17.04.2025 | 9,26 | 9,63 | 8,78 | 9,09 | -1,73% | 4.200,00 |
| 16.04.2025 | 9,82 | 9,97 | 9,05 | 9,25 | -7,91% | 2.050,00 |
| 15.04.2025 | 10,72 | 11,36 | 10,02 | 10,05 | -6,38% | 1.580,00 |
| 14.04.2025 | 9,91 | 10,78 | 9,88 | 10,73 | 9,32% | 830,00 |
| 11.04.2025 | 9,91 | 10,12 | 9,37 | 9,82 | -0,30% | 2.420,00 |
| 10.04.2025 | 10,97 | 11,17 | 9,50 | 9,85 | -10,66% | 3.156,00 |
| 09.04.2025 | 9,03 | 11,29 | 9,03 | 11,02 | 15,76% | 4.090,00 |
| 08.04.2025 | 10,56 | 11,46 | 9,41 | 9,52 | -7,66% | 2.445,00 |
| 07.04.2025 | 10,00 | 11,32 | 8,30 | 10,31 | -0,39% | 2.418,00 |
| 04.04.2025 | 11,25 | 12,35 | 9,90 | 10,35 | -8,00% | 1.370,00 |
| 03.04.2025 | 11,15 | 12,05 | 10,65 | 11,25 | -6,64% | 2.127,00 |
| 02.04.2025 | 13,00 | 13,15 | 11,75 | 12,05 | -6,95% | 150,00 |
| 01.04.2025 | 12,95 | 14,15 | 12,65 | 12,95 | -2,26% | 290,00 |
| 31.03.2025 | 13,05 | 13,50 | 11,75 | 13,25 | 1,53% | 398,00 |
| 28.03.2025 | 14,20 | 14,70 | 13,05 | 13,05 | -8,42% | 905,00 |
| 27.03.2025 | 13,70 | 15,75 | 13,25 | 14,25 | 1,06% | 657,00 |
| 26.03.2025 | 15,30 | 15,80 | 13,65 | 14,10 | -7,24% | 4.272,00 |
| 25.03.2025 | 16,10 | 16,55 | 14,80 | 15,20 | -5,59% | 2.232,00 |
| 24.03.2025 | 16,25 | 17,35 | 15,80 | 16,10 | 3,21% | 6.880,00 |
| 21.03.2025 | 14,70 | 17,15 | 14,35 | 15,60 | 5,76% | 291,00 |
| 20.03.2025 | 17,90 | 18,80 | 14,35 | 14,75 | -18,51% | 2.327,00 |
| 19.03.2025 | 18,70 | 20,90 | 17,30 | 18,10 | -1,36% | 2.515,00 |
| 18.03.2025 | 19,40 | 22,20 | 16,25 | 18,35 | -8,25% | 14.881,00 |
| 17.03.2025 | 14,45 | 20,20 | 14,00 | 20,00 | 42,35% | 13.345,00 |
| 14.03.2025 | 14,00 | 17,15 | 13,80 | 14,05 | 2,18% | 4.365,00 |
| 13.03.2025 | 10,40 | 14,20 | 10,35 | 13,75 | 32,85% | 4.512,00 |
| 12.03.2025 | 9,48 | 10,60 | 9,48 | 10,35 | 9,81% | 3.235,00 |
| 11.03.2025 | 9,65 | 9,95 | 9,25 | 9,43 | -4,80% | 1.015,00 |
| 10.03.2025 | 10,75 | 10,90 | 9,55 | 9,90 | -8,33% | 380,00 |
| 07.03.2025 | 10,55 | 10,85 | 10,15 | 10,80 | 1,89% | 200,00 |
| 06.03.2025 | 11,50 | 11,60 | 10,45 | 10,60 | -8,23% | 2.676,00 |
| 05.03.2025 | 11,45 | 11,65 | 10,60 | 11,55 | 5,96% | 4.934,00 |
| 04.03.2025 | 10,55 | 11,15 | 9,75 | 10,90 | 2,35% | 8.105,00 |
| 03.03.2025 | 11,55 | 11,90 | 10,55 | 10,65 | -5,33% | 3.020,00 |
| 28.02.2025 | 11,50 | 11,60 | 10,80 | 11,25 | -2,60% | 5.940,00 |
| 27.02.2025 | 12,80 | 13,40 | 11,45 | 11,55 | -11,49% | 2.000,00 |
| 26.02.2025 | 12,70 | 13,95 | 12,70 | 13,05 | 2,35% | - |
| 25.02.2025 | 12,50 | 13,40 | 11,80 | 12,75 | 1,59% | 1.422,00 |
| 24.02.2025 | 14,30 | 15,35 | 12,55 | 12,55 | -13,45% | 925,00 |
| 21.02.2025 | 16,00 | 16,35 | 14,10 | 14,50 | -7,05% | 2.977,00 |
| 20.02.2025 | 15,25 | 16,60 | 15,00 | 15,60 | 3,65% | 2.750,00 |
| 19.02.2025 | 14,65 | 15,45 | 13,95 | 15,05 | 3,08% | 9.598,00 |
| 18.02.2025 | 16,30 | 17,05 | 14,15 | 14,60 | -10,15% | 393,00 |
| 17.02.2025 | 16,25 | 16,40 | 16,15 | 16,25 | -0,61% | - |
| 14.02.2025 | 18,85 | 19,45 | 15,60 | 16,35 | -14,84% | 753,00 |
| 13.02.2025 | 20,80 | 21,70 | 18,20 | 19,20 | -14,67% | 914,00 |
| 12.02.2025 | 17,00 | 24,50 | 16,35 | 22,50 | 31,20% | 4.841,00 |
| 11.02.2025 | 18,40 | 18,60 | 16,85 | 17,15 | -6,54% | 501,00 |
| 10.02.2025 | 18,25 | 19,95 | 16,65 | 18,35 | 0,27% | 463,00 |
| 07.02.2025 | 19,05 | 20,50 | 17,95 | 18,30 | -4,44% | 1.165,00 |
| 06.02.2025 | 20,50 | 21,10 | 18,90 | 19,15 | -5,67% | 1.359,00 |
| 05.02.2025 | 20,30 | 21,00 | 19,70 | 20,30 | -0,98% | 1.979,00 |
| 04.02.2025 | 21,00 | 21,70 | 20,25 | 20,50 | -0,97% | 20,00 |
| 03.02.2025 | 20,70 | 21,40 | 19,65 | 20,70 | -4,17% | 472,00 |
| 31.01.2025 | 22,10 | 24,70 | 21,30 | 21,60 | -0,46% | 431,00 |
| 30.01.2025 | 21,90 | 22,80 | 20,90 | 21,70 | 0,93% | 1.410,00 |
| 29.01.2025 | 24,80 | 25,40 | 21,10 | 21,50 | -10,79% | 2.268,00 |
| 28.01.2025 | 28,20 | 29,60 | 23,10 | 24,10 | -14,54% | 1.691,00 |
| 27.01.2025 | 28,80 | 30,00 | 26,10 | 28,20 | -9,03% | 2.640,00 |
| 24.01.2025 | 32,30 | 33,60 | 30,10 | 31,00 | -3,73% | 20,00 |
| 23.01.2025 | 33,90 | 34,30 | 31,80 | 32,20 | -6,40% | 90,00 |
| 22.01.2025 | 35,50 | 39,20 | 33,20 | 34,40 | -3,64% | 690,00 |
| 21.01.2025 | 33,50 | 36,10 | 30,60 | 35,70 | 5,93% | 734,00 |
| 20.01.2025 | 32,10 | 36,90 | 32,10 | 33,70 | 5,97% | 1.163,00 |
| 17.01.2025 | 36,30 | 36,30 | 31,40 | 31,80 | -14,52% | 4.361,00 |
| 16.01.2025 | 36,40 | 37,80 | 28,70 | 37,20 | 14,46% | 10.042,00 |
| 15.01.2025 | 24,90 | 34,10 | 22,90 | 32,50 | 49,77% | 832,00 |
| 14.01.2025 | 21,00 | 24,10 | 19,70 | 21,70 | 7,43% | 564,00 |
| 13.01.2025 | 24,50 | 26,70 | 19,05 | 20,20 | -24,34% | 1.537,00 |
| 10.01.2025 | 31,50 | 34,30 | 26,50 | 26,70 | -13,87% | 229,00 |
| 09.01.2025 | 32,30 | 32,50 | 30,70 | 31,00 | 1,31% | 519,00 |
| 08.01.2025 | 37,50 | 38,50 | 29,00 | 30,60 | -29,82% | 598,00 |
| 07.01.2025 | 50,12 | 51,00 | 43,20 | 43,60 | -12,45% | 642,00 |
| 06.01.2025 | 52,11 | 58,25 | 49,20 | 49,80 | -6,48% | 904,00 |
| 03.01.2025 | 55,42 | 57,50 | 48,83 | 53,25 | 1,33% | 1.454,00 |
| 02.01.2025 | 53,54 | 56,75 | 49,00 | 52,55 | -18,53% | 1.253,00 |
| 30.12.2024 | 67,88 | 70,00 | 63,25 | 64,50 | -4,44% | 1.094,00 |
| 27.12.2024 | 74,50 | 87,02 | 65,66 | 67,50 | 47,38% | 4.811,00 |
| 23.12.2024 | 44,14 | 51,69 | 42,19 | 45,80 | 5,77% | 1.748,00 |
| 20.12.2024 | 31,50 | 47,10 | 29,00 | 43,30 | 25,51% | 1.888,00 |
| 19.12.2024 | 51,00 | 51,00 | 30,50 | 34,50 | -42,74% | 4.007,00 |
| 18.12.2024 | 23,10 | 61,50 | 20,90 | 60,25 | 165,42% | 9.700,00 |
| 17.12.2024 | 23,50 | 29,30 | 21,10 | 22,70 | 3,65% | 15.883,00 |
| 16.12.2024 | 17,25 | 23,60 | 16,75 | 21,90 | 28,07% | 874,00 |
| 13.12.2024 | 16,65 | 18,30 | 15,95 | 17,10 | 4,91% | 1.300,00 |
| 12.12.2024 | 18,45 | 19,45 | 15,95 | 16,30 | -13,07% | 113,00 |
| 11.12.2024 | 19,20 | 24,50 | 16,95 | 18,75 | -3,35% | 11.201,00 |