10,060€
-1,18%
Echtzeit-Aktienkurs Quantum Corp.
Bid:
Ask:
Aktienkurse zur Quantum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 10,15 | 10,36 | 9,34 | 9,61 | -5,78% | - |
| 08.05.2025 | 9,67 | 10,35 | 9,59 | 10,20 | 6,08% | 438,00 |
| 07.05.2025 | 10,16 | 10,37 | 9,25 | 9,62 | -3,66% | 400,00 |
| 06.05.2025 | 9,61 | 10,10 | 9,27 | 9,98 | 2,36% | 285,00 |
| 05.05.2025 | 10,03 | 10,14 | 9,44 | 9,75 | -1,12% | - |
| 02.05.2025 | 9,70 | 10,22 | 9,64 | 9,86 | 3,57% | 750,00 |
| 30.04.2025 | 9,99 | 9,99 | 9,15 | 9,52 | -2,91% | 900,00 |
| 29.04.2025 | 10,13 | 10,43 | 9,71 | 9,81 | -3,11% | 140,00 |
| 28.04.2025 | 10,35 | 11,23 | 9,95 | 10,12 | -3,07% | 370,00 |
| 25.04.2025 | 10,09 | 10,73 | 9,91 | 10,44 | 4,40% | - |
| 24.04.2025 | 9,13 | 10,58 | 9,05 | 10,00 | 9,35% | 3.650,00 |
| 23.04.2025 | 9,14 | 10,01 | 8,82 | 9,15 | 5,48% | - |
| 22.04.2025 | 8,83 | 9,04 | 8,37 | 8,67 | -4,41% | 2.000,00 |
| 17.04.2025 | 9,26 | 9,63 | 8,79 | 9,07 | -0,77% | 2.400,00 |
| 16.04.2025 | 9,82 | 9,96 | 9,04 | 9,14 | -8,19% | 3.500,00 |
| 15.04.2025 | 10,72 | 11,37 | 9,95 | 9,96 | -7,31% | 3.573,00 |
| 14.04.2025 | 9,91 | 10,79 | 9,88 | 10,74 | 8,70% | 2.141,00 |
| 11.04.2025 | 9,91 | 10,11 | 9,36 | 9,88 | -0,80% | 800,00 |
| 10.04.2025 | 10,96 | 11,17 | 9,50 | 9,96 | -9,86% | - |
| 09.04.2025 | 9,13 | 11,30 | 9,13 | 11,05 | 15,16% | - |
| 08.04.2025 | 10,55 | 11,46 | 9,43 | 9,60 | -6,57% | 5.839,00 |
| 07.04.2025 | 10,02 | 11,33 | 8,00 | 10,27 | -1,25% | 1.115,00 |
| 04.04.2025 | 11,30 | 12,35 | 9,88 | 10,40 | -7,14% | 920,00 |
| 03.04.2025 | 11,15 | 11,95 | 10,60 | 11,20 | -7,44% | 140,00 |
| 02.04.2025 | 13,00 | 13,05 | 11,80 | 12,10 | -6,92% | - |
| 01.04.2025 | 12,95 | 14,10 | 12,65 | 13,00 | -1,52% | - |
| 31.03.2025 | 13,05 | 13,45 | 11,75 | 13,20 | 0,76% | 30,00 |
| 28.03.2025 | 14,20 | 14,85 | 13,05 | 13,10 | -8,07% | 25,00 |
| 27.03.2025 | 13,70 | 15,70 | 13,25 | 14,25 | 1,06% | 499,00 |
| 26.03.2025 | 15,30 | 15,85 | 13,70 | 14,10 | -6,93% | 94,00 |
| 25.03.2025 | 15,90 | 16,55 | 14,80 | 15,15 | -5,61% | 30,00 |
| 24.03.2025 | 16,25 | 17,35 | 15,80 | 16,05 | 2,88% | 405,00 |
| 21.03.2025 | 14,90 | 17,15 | 14,35 | 15,60 | 5,41% | 1.242,00 |
| 20.03.2025 | 17,95 | 18,75 | 14,30 | 14,80 | -18,01% | 510,00 |
| 19.03.2025 | 18,70 | 20,90 | 17,30 | 18,05 | -1,63% | 40,00 |
| 18.03.2025 | 19,50 | 22,30 | 16,10 | 18,35 | -8,48% | 14.720,00 |
| 17.03.2025 | 14,45 | 20,20 | 14,30 | 20,05 | 42,70% | 2.160,00 |
| 14.03.2025 | 14,00 | 17,15 | 13,80 | 14,05 | 2,18% | 7.410,00 |
| 13.03.2025 | 10,35 | 14,15 | 10,35 | 13,75 | 32,21% | 180,00 |
| 12.03.2025 | 9,48 | 10,60 | 9,48 | 10,40 | 10,64% | 440,00 |
| 11.03.2025 | 9,55 | 9,93 | 9,25 | 9,40 | -5,05% | 3.050,00 |
| 10.03.2025 | 10,75 | 10,85 | 9,55 | 9,90 | -8,33% | 1.600,00 |
| 07.03.2025 | 10,55 | 11,00 | 10,10 | 10,80 | 1,89% | 100,00 |
| 06.03.2025 | 11,50 | 11,50 | 10,45 | 10,60 | -8,23% | 1.100,00 |
| 05.03.2025 | 11,45 | 11,70 | 10,65 | 11,55 | 5,96% | 3.460,00 |
| 04.03.2025 | 10,55 | 11,10 | 9,78 | 10,90 | 2,83% | 3.858,00 |
| 03.03.2025 | 11,55 | 11,95 | 10,50 | 10,60 | -6,61% | - |
| 28.02.2025 | 11,50 | 11,60 | 10,80 | 11,35 | -1,30% | - |
| 27.02.2025 | 12,80 | 13,40 | 11,45 | 11,50 | -11,54% | 2.180,00 |
| 26.02.2025 | 12,70 | 13,95 | 12,70 | 13,00 | 0,78% | - |
| 25.02.2025 | 12,50 | 13,35 | 11,70 | 12,90 | 2,79% | 304,00 |
| 24.02.2025 | 14,90 | 15,10 | 12,50 | 12,55 | -13,75% | 224,00 |
| 21.02.2025 | 15,60 | 16,35 | 14,05 | 14,55 | -6,73% | - |
| 20.02.2025 | 15,15 | 16,60 | 14,95 | 15,60 | 2,97% | - |
| 19.02.2025 | 14,65 | 15,45 | 13,95 | 15,15 | 3,77% | 3.145,00 |
| 18.02.2025 | 16,30 | 17,05 | 14,20 | 14,60 | -10,15% | - |
| 17.02.2025 | 16,25 | 16,40 | 16,15 | 16,25 | -0,31% | 510,00 |
| 14.02.2025 | 18,80 | 19,45 | 15,60 | 16,30 | -14,44% | 50,00 |
| 13.02.2025 | 20,50 | 21,60 | 18,20 | 19,05 | -15,33% | 420,00 |
| 12.02.2025 | 17,00 | 24,50 | 16,30 | 22,50 | 30,81% | - |
| 11.02.2025 | 18,40 | 18,60 | 16,90 | 17,20 | -6,52% | - |
| 10.02.2025 | 18,25 | 19,70 | 16,60 | 18,40 | 0,55% | 350,00 |
| 07.02.2025 | 19,05 | 20,50 | 17,95 | 18,30 | -4,69% | 900,00 |
| 06.02.2025 | 20,50 | 21,10 | 18,85 | 19,20 | -5,88% | - |
| 05.02.2025 | 20,30 | 21,00 | 19,70 | 20,40 | 0,00% | - |
| 04.02.2025 | 21,00 | 21,60 | 20,10 | 20,40 | -1,45% | - |
| 03.02.2025 | 21,40 | 21,40 | 19,65 | 20,70 | -4,17% | 110,00 |
| 31.01.2025 | 22,00 | 24,80 | 21,40 | 21,60 | 0,00% | 170,00 |
| 30.01.2025 | 21,90 | 22,80 | 20,90 | 21,60 | 0,00% | 530,00 |
| 29.01.2025 | 24,80 | 25,30 | 21,20 | 21,60 | -10,37% | - |
| 28.01.2025 | 28,20 | 29,10 | 23,10 | 24,10 | -15,44% | - |
| 27.01.2025 | 30,50 | 30,50 | 25,60 | 28,50 | -8,06% | 1.691,00 |
| 24.01.2025 | 32,60 | 33,80 | 30,20 | 31,00 | -3,43% | - |
| 23.01.2025 | 34,00 | 34,30 | 31,90 | 32,10 | -6,14% | 285,00 |
| 22.01.2025 | 35,50 | 39,40 | 33,20 | 34,20 | -3,93% | 705,00 |
| 21.01.2025 | 33,50 | 36,20 | 30,50 | 35,60 | 5,64% | 540,00 |
| 20.01.2025 | 32,10 | 36,10 | 32,10 | 33,70 | 6,31% | 2.075,00 |
| 17.01.2025 | 36,30 | 36,30 | 31,40 | 31,70 | -15,24% | 1.634,00 |
| 16.01.2025 | 34,60 | 38,00 | 28,80 | 37,40 | 15,08% | - |
| 15.01.2025 | 23,30 | 34,10 | 22,90 | 32,50 | 49,77% | - |
| 14.01.2025 | 20,80 | 24,00 | 19,65 | 21,70 | 5,34% | 1.850,00 |
| 13.01.2025 | 25,60 | 26,70 | 19,05 | 20,60 | -22,56% | 405,00 |
| 10.01.2025 | 31,50 | 34,70 | 26,50 | 26,60 | -15,02% | 205,00 |
| 09.01.2025 | 32,30 | 32,60 | 30,80 | 31,30 | 2,29% | 1.136,00 |
| 08.01.2025 | 37,50 | 38,50 | 29,00 | 30,60 | -29,49% | 325,00 |
| 07.01.2025 | 50,00 | 51,00 | 43,20 | 43,40 | -13,29% | 920,00 |
| 06.01.2025 | 53,25 | 58,50 | 49,20 | 50,05 | -5,12% | 800,00 |
| 03.01.2025 | 52,25 | 57,50 | 48,80 | 52,75 | 0,00% | 700,00 |
| 02.01.2025 | 51,25 | 56,75 | 49,00 | 52,75 | -17,90% | 244,00 |
| 30.12.2024 | 67,25 | 69,50 | 62,50 | 64,25 | -5,51% | 1.000,00 |
| 27.12.2024 | 73,00 | 85,50 | 63,00 | 68,00 | 50,05% | 2.647,00 |
| 23.12.2024 | 43,27 | 51,61 | 42,19 | 45,32 | 3,63% | 2.094,00 |
| 20.12.2024 | 34,77 | 47,13 | 28,39 | 43,73 | 24,24% | 2.565,00 |