17,658€
1,83%
Echtzeit-Aktienkurs Quantum Corp.
Bid:
Ask:
Aktienkurse zur Quantum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 17,47 | 18,22 | 16,95 | 17,66 | 1,82% | 680,00 |
| 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 |
| 25.06.2026 | 12,10 | 12,68 | 11,07 | 11,51 | -3,14% | 3.650,00 |
| 24.06.2026 | 12,30 | 12,43 | 11,44 | 11,88 | 0,40% | - |
| 23.06.2026 | 12,50 | 12,50 | 11,50 | 11,83 | -7,47% | - |
| 22.06.2026 | 13,38 | 14,37 | 12,63 | 12,79 | -4,20% | 393,00 |
| 19.06.2026 | 13,54 | 13,56 | 13,34 | 13,35 | 0,06% | 162,00 |
| 18.06.2026 | 13,04 | 14,24 | 12,99 | 13,34 | -0,73% | 2.710,00 |
| 17.06.2026 | 12,63 | 13,44 | 11,91 | 13,44 | 6,10% | 12,00 |
| 16.06.2026 | 11,92 | 13,87 | 11,75 | 12,67 | 5,39% | 870,00 |
| 15.06.2026 | 12,30 | 13,72 | 11,89 | 12,02 | -0,76% | 372,00 |
| 12.06.2026 | 11,35 | 12,80 | 11,10 | 12,11 | 12,94% | - |
| 11.06.2026 | 11,13 | 11,46 | 10,23 | 10,72 | -2,83% | 61,00 |
| 10.06.2026 | 11,16 | 12,19 | 10,66 | 11,04 | 0,78% | 573,00 |
| 09.06.2026 | 10,88 | 12,88 | 10,43 | 10,95 | 2,15% | 1.094,00 |
| 08.06.2026 | 10,61 | 11,67 | 10,34 | 10,72 | -1,56% | 320,00 |
| 05.06.2026 | 13,42 | 13,65 | 10,56 | 10,89 | -22,37% | 3.706,00 |
| 04.06.2026 | 13,01 | 15,80 | 12,42 | 14,03 | -0,92% | 2.439,00 |
| 03.06.2026 | 10,51 | 14,27 | 10,00 | 14,16 | 30,85% | 1.975,00 |
| 02.06.2026 | 8,78 | 11,16 | 8,76 | 10,82 | 20,30% | 2.535,00 |
| 01.06.2026 | 8,41 | 9,19 | 8,07 | 8,99 | 7,25% | 1.006,00 |
| 29.05.2026 | 8,01 | 8,50 | 7,77 | 8,39 | 4,94% | - |
| 28.05.2026 | 7,30 | 8,18 | 7,21 | 7,99 | 4,94% | 202,00 |
| 27.05.2026 | 7,46 | 7,70 | 7,16 | 7,62 | 1,22% | 1.140,00 |
| 26.05.2026 | 7,74 | 7,94 | 7,27 | 7,52 | -2,16% | 4,00 |
| 25.05.2026 | 7,80 | 7,99 | 7,68 | 7,69 | -1,54% | 1.800,00 |
| 22.05.2026 | 8,07 | 8,77 | 7,76 | 7,81 | -3,49% | 1.038,00 |
| 21.05.2026 | 7,01 | 8,32 | 7,01 | 8,09 | 13,80% | 6.556,00 |
| 20.05.2026 | 6,70 | 7,14 | 6,67 | 7,11 | 7,29% | - |
| 19.05.2026 | 6,84 | 6,87 | 6,43 | 6,63 | -3,64% | 228,00 |
| 18.05.2026 | 7,22 | 7,31 | 6,57 | 6,88 | -5,26% | 1.027,00 |
| 15.05.2026 | 7,38 | 7,45 | 6,97 | 7,26 | -3,82% | 265,00 |
| 14.05.2026 | 7,58 | 7,70 | 7,05 | 7,55 | 0,60% | 151,00 |
| 13.05.2026 | 7,67 | 7,83 | 7,34 | 7,50 | 0,11% | 176,00 |
| 12.05.2026 | 8,29 | 8,36 | 7,24 | 7,49 | -10,04% | 893,00 |
| 11.05.2026 | 8,17 | 8,69 | 7,85 | 8,33 | 2,86% | 8.604,00 |
| 08.05.2026 | 7,61 | 8,35 | 7,56 | 8,10 | 3,12% | 1.569,00 |
| 07.05.2026 | 8,29 | 8,42 | 7,48 | 7,85 | -8,04% | 2.226,00 |
| 06.05.2026 | 7,39 | 8,74 | 7,23 | 8,54 | 28,44% | 12.036,00 |
| 05.05.2026 | 6,45 | 6,77 | 6,34 | 6,65 | 3,20% | - |
| 04.05.2026 | 6,43 | 6,54 | 6,13 | 6,44 | 5,14% | 190,00 |
| 30.04.2026 | 5,80 | 6,13 | 5,78 | 6,13 | 5,53% | 99,00 |
| 29.04.2026 | 5,76 | 5,88 | 5,64 | 5,81 | 0,59% | - |
| 28.04.2026 | 5,84 | 5,96 | 5,64 | 5,77 | -1,40% | 1.000,00 |
| 27.04.2026 | 6,10 | 6,23 | 5,84 | 5,86 | -5,26% | 200,00 |
| 24.04.2026 | 6,12 | 6,53 | 6,01 | 6,18 | 2,66% | 570,00 |
| 23.04.2026 | 6,08 | 6,15 | 6,02 | 6,02 | -2,02% | 20,00 |
| 22.04.2026 | 5,96 | 6,32 | 5,95 | 6,14 | 3,26% | 800,00 |
| 21.04.2026 | 6,10 | 6,23 | 5,95 | 5,95 | -0,18% | 754,00 |
| 20.04.2026 | 6,18 | 6,19 | 5,92 | 5,96 | -3,06% | 950,00 |
| 17.04.2026 | 5,79 | 6,35 | 5,79 | 6,15 | 2,36% | 200,00 |
| 16.04.2026 | 6,17 | 6,36 | 5,66 | 6,01 | -0,71% | 1.084,00 |
| 15.04.2026 | 5,93 | 6,33 | 5,89 | 6,05 | 7,19% | 2.222,00 |
| 14.04.2026 | 5,41 | 5,78 | 5,40 | 5,64 | 3,77% | 200,00 |
| 13.04.2026 | 5,14 | 5,51 | 5,00 | 5,44 | 5,65% | - |
| 10.04.2026 | 5,03 | 5,17 | 5,03 | 5,15 | -0,89% | 57,00 |
| 09.04.2026 | 5,15 | 5,32 | 5,15 | 5,19 | -3,81% | - |
| 08.04.2026 | 5,49 | 5,59 | 5,37 | 5,40 | 3,69% | 62,00 |
| 07.04.2026 | 5,16 | 5,28 | 5,03 | 5,21 | 9,13% | 1.148,00 |
| 02.04.2026 | 4,31 | 4,83 | 4,12 | 4,77 | 7,79% | - |
| 01.04.2026 | 4,14 | 4,51 | 4,11 | 4,43 | 7,53% | 880,00 |