15,023€
-0,76%
Echtzeit-Aktienkurs Quantum Corp
Bid:
Ask:
Aktienkurse zur Quantum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,02 | 15,36 | 14,16 | 15,06 | -0,53% | 110,00 |
| 11.11.2026 | 15,59 | 16,18 | 14,80 | 15,14 | 3,86% | 1.250,00 |
| 10.11.2026 | 17,53 | 18,54 | 14,21 | 14,58 | -3,40% | 824,00 |
| 09.11.2026 | 13,11 | 15,39 | 12,62 | 15,09 | 16,15% | 175,00 |
| 06.11.2026 | 12,64 | 13,52 | 12,53 | 12,99 | 7,09% | 600,00 |
| 05.11.2026 | 14,96 | 14,99 | 11,54 | 12,13 | -18,75% | 360,00 |
| 04.11.2026 | 15,72 | 16,53 | 14,42 | 14,93 | -5,34% | 139,00 |
| 03.11.2026 | 14,85 | 16,58 | 14,85 | 15,77 | 5,64% | 33,00 |
| 02.11.2026 | 16,42 | 16,77 | 14,84 | 14,93 | -9,12% | 5,00 |
| 30.10.2026 | 18,03 | 18,13 | 16,01 | 16,43 | -11,12% | 103,00 |
| 29.10.2026 | 18,70 | 18,71 | 17,75 | 18,48 | 1,27% | - |
| 28.10.2026 | 18,29 | 19,07 | 18,12 | 18,25 | -0,63% | 502,00 |
| 27.10.2026 | 16,77 | 18,39 | 16,60 | 18,37 | 8,46% | 319,00 |
| 26.10.2026 | 15,95 | 17,23 | 15,42 | 16,93 | 6,58% | 81,00 |
| 23.10.2026 | 15,13 | 16,89 | 15,13 | 15,89 | 4,45% | 750,00 |
| 22.10.2026 | 15,26 | 15,84 | 14,62 | 15,21 | -2,19% | 66,00 |
| 21.10.2026 | 17,17 | 17,46 | 15,39 | 15,55 | -8,08% | 1.160,00 |
| 20.10.2026 | 16,17 | 17,75 | 15,61 | 16,92 | 2,98% | 1.652,00 |
| 19.10.2026 | 16,89 | 17,37 | 16,27 | 16,43 | -0,74% | 202,00 |
| 16.10.2026 | 19,36 | 19,58 | 16,53 | 16,55 | -13,35% | 284,00 |
| 15.10.2026 | 20,60 | 20,96 | 18,19 | 19,10 | -11,35% | 752,00 |
| 14.10.2026 | 23,71 | 23,88 | 21,32 | 21,55 | -8,92% | 359,00 |
| 13.10.2026 | 24,70 | 24,95 | 22,96 | 23,66 | -1,83% | 781,00 |
| 12.10.2026 | 27,14 | 27,14 | 23,84 | 24,10 | -11,09% | 3.100,00 |
| 09.10.2026 | 26,11 | 27,42 | 25,41 | 27,10 | 5,37% | 1.049,00 |
| 08.10.2026 | 27,70 | 28,97 | 25,49 | 25,72 | -5,44% | 5,00 |
| 07.10.2026 | 29,81 | 29,82 | 27,18 | 27,20 | -10,01% | 111,00 |
| 06.10.2026 | 30,39 | 31,40 | 29,58 | 30,23 | -0,07% | 124,00 |
| 05.10.2026 | 31,11 | 31,83 | 30,10 | 30,25 | -0,95% | 821,00 |
| 02.10.2026 | 28,40 | 31,04 | 26,10 | 30,54 | 6,36% | 35,00 |
| 01.10.2026 | 28,32 | 30,35 | 28,06 | 28,71 | 2,48% | 252,00 |
| 30.09.2026 | 29,15 | 29,49 | 27,68 | 28,02 | -4,71% | 39,00 |
| 29.09.2026 | 27,41 | 30,55 | 27,41 | 29,40 | 6,41% | 139,00 |
| 28.09.2026 | 27,46 | 28,88 | 27,22 | 27,63 | -0,36% | 1.706,00 |
| 25.09.2026 | 26,20 | 28,90 | 25,82 | 27,73 | 2,99% | 2.588,00 |
| 24.09.2026 | 22,58 | 28,15 | 22,18 | 26,93 | 15,06% | 682,00 |
| 23.09.2026 | 22,69 | 25,55 | 21,51 | 23,40 | 6,29% | 12,00 |
| 22.09.2026 | 22,85 | 22,94 | 21,56 | 22,02 | -3,29% | - |
| 21.09.2026 | 21,95 | 23,05 | 21,92 | 22,77 | 4,50% | - |
| 18.09.2026 | 21,83 | 22,05 | 21,26 | 21,79 | -2,48% | - |
| 17.09.2026 | 20,96 | 22,91 | 20,91 | 22,34 | 10,54% | 2,00 |
| 16.09.2026 | 20,22 | 21,12 | 19,96 | 20,21 | 2,26% | 6,00 |
| 15.09.2026 | 19,77 | 20,85 | 19,54 | 19,76 | -2,65% | - |
| 14.09.2026 | 20,37 | 20,88 | 18,99 | 20,30 | 0,30% | 2,00 |
| 11.09.2026 | 19,82 | 20,45 | 19,31 | 20,24 | 0,68% | - |
| 10.09.2026 | 21,02 | 21,08 | 19,92 | 20,10 | -4,23% | 20,00 |
| 09.09.2026 | 21,09 | 21,83 | 20,50 | 20,99 | -0,87% | 521,00 |
| 08.09.2026 | 21,48 | 22,14 | 20,78 | 21,18 | -1,53% | 664,00 |
| 07.09.2026 | 21,33 | 21,51 | 21,23 | 21,51 | -0,44% | 12,00 |
| 04.09.2026 | 20,94 | 21,88 | 20,64 | 21,60 | 4,40% | 2,00 |
| 03.09.2026 | 19,64 | 20,84 | 18,71 | 20,69 | 5,37% | 250,00 |
| 02.09.2026 | 20,77 | 21,05 | 19,25 | 19,64 | -5,56% | 19,00 |
| 01.09.2026 | 20,98 | 21,29 | 19,87 | 20,79 | 0,58% | 17,00 |
| 31.08.2026 | 19,02 | 20,82 | 18,65 | 20,67 | 7,75% | - |
| 28.08.2026 | 20,13 | 20,40 | 18,94 | 19,18 | -5,27% | 2,00 |
| 27.08.2026 | 19,89 | 20,52 | 19,65 | 20,25 | 1,80% | 4.338,00 |
| 26.08.2026 | 19,16 | 19,89 | 18,70 | 19,89 | 5,60% | - |
| 25.08.2026 | 18,58 | 19,14 | 18,04 | 18,84 | 1,60% | 24,00 |
| 24.08.2026 | 18,90 | 19,10 | 17,58 | 18,54 | -2,16% | 323,00 |
| 21.08.2026 | 17,47 | 18,95 | 16,95 | 18,95 | 9,28% | 836,00 |
| 20.08.2026 | 18,57 | 18,83 | 16,93 | 17,34 | -6,45% | 103,00 |
| 19.08.2026 | 20,12 | 20,46 | 18,28 | 18,54 | -9,87% | 955,00 |
| 18.08.2026 | 20,84 | 22,60 | 20,14 | 20,57 | -4,22% | 149,00 |
| 17.08.2026 | 22,30 | 22,31 | 20,52 | 21,47 | -3,72% | 729,00 |
| 14.08.2026 | 21,43 | 23,77 | 20,99 | 22,30 | 4,74% | 1.403,00 |
| 13.08.2026 | 18,94 | 21,62 | 18,37 | 21,29 | 12,59% | 2.372,00 |
| 12.08.2026 | 16,78 | 19,24 | 16,24 | 18,91 | 12,96% | 779,00 |
| 11.08.2026 | 11,58 | 16,94 | 11,35 | 16,74 | 64,64% | 3.014,00 |
| 10.08.2026 | 10,39 | 10,78 | 9,92 | 10,17 | -2,26% | - |
| 07.08.2026 | 10,08 | 10,54 | 10,01 | 10,40 | 2,64% | 2,00 |
| 06.08.2026 | 10,00 | 10,56 | 9,62 | 10,14 | 0,80% | 80,00 |
| 05.08.2026 | 9,98 | 10,33 | 9,68 | 10,06 | 4,02% | 4,00 |
| 04.08.2026 | 9,23 | 10,08 | 9,20 | 9,67 | 3,81% | - |
| 03.08.2026 | 9,35 | 9,57 | 8,92 | 9,31 | 1,26% | 10,00 |
| 31.07.2026 | 9,82 | 10,66 | 9,19 | 9,20 | -4,07% | 100,00 |
| 30.07.2026 | 9,15 | 9,86 | 9,06 | 9,59 | 3,86% | - |
| 29.07.2026 | 9,90 | 11,21 | 9,23 | 9,23 | -6,76% | 761,00 |
| 28.07.2026 | 9,67 | 10,01 | 8,70 | 9,90 | 4,27% | - |
| 27.07.2026 | 9,82 | 10,09 | 9,33 | 9,49 | -2,37% | 2.100,00 |
| 24.07.2026 | 10,17 | 10,23 | 9,65 | 9,72 | -4,09% | 80,00 |
| 23.07.2026 | 10,11 | 10,82 | 9,95 | 10,14 | -0,88% | 550,00 |
| 22.07.2026 | 10,04 | 10,72 | 9,87 | 10,23 | 1,72% | 2.060,00 |
| 21.07.2026 | 9,62 | 10,24 | 9,62 | 10,06 | 5,02% | 3.346,00 |
| 20.07.2026 | 9,23 | 10,05 | 9,22 | 9,57 | 2,73% | 1.122,00 |
| 17.07.2026 | 8,32 | 9,39 | 7,91 | 9,32 | 10,26% | 4.277,00 |
| 16.07.2026 | 8,97 | 9,05 | 8,39 | 8,45 | -5,37% | - |
| 15.07.2026 | 8,81 | 10,10 | 8,79 | 8,93 | 1,26% | 2.258,00 |
| 14.07.2026 | 8,47 | 8,99 | 8,41 | 8,82 | 4,33% | - |
| 13.07.2026 | 8,76 | 8,86 | 8,43 | 8,46 | -3,79% | - |
| 10.07.2026 | 9,15 | 9,22 | 8,45 | 8,79 | -5,47% | - |
| 09.07.2026 | 9,26 | 9,56 | 9,13 | 9,30 | 0,53% | - |
| 08.07.2026 | 8,85 | 9,31 | 8,37 | 9,25 | 6,12% | 1.826,00 |
| 07.07.2026 | 9,16 | 9,26 | 8,57 | 8,72 | -5,03% | 1.265,00 |
| 06.07.2026 | 9,10 | 9,29 | 8,73 | 9,18 | 1,08% | 33,00 |
| 03.07.2026 | 8,88 | 9,10 | 8,86 | 9,08 | 5,10% | 100,00 |
| 02.07.2026 | 9,59 | 9,73 | 8,60 | 8,64 | -9,80% | 2.594,00 |
| 01.07.2026 | 9,61 | 9,94 | 9,35 | 9,58 | 0,52% | 85,00 |
| 30.06.2026 | 10,41 | 10,48 | 9,36 | 9,53 | -8,84% | 250,00 |
| 29.06.2026 | 10,28 | 11,11 | 9,94 | 10,45 | 4,31% | 650,00 |
| 26.06.2026 | 10,55 | 10,96 | 8,68 | 10,02 | -12,92% | 3.402,00 |