15,030€
Echtzeit-Aktienkurs Quantum Corp
Bid:
Ask:
Aktienkurse zur Quantum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 14,99 | 15,32 | 14,16 | 15,03 | -0,86% | 360,00 |
| 11.11.2026 | 15,58 | 16,16 | 14,82 | 15,16 | 3,80% | - |
| 10.11.2026 | 17,50 | 18,91 | 14,21 | 14,61 | -3,50% | 32.215,00 |
| 09.11.2026 | 13,09 | 15,37 | 12,61 | 15,14 | 16,79% | 31.550,00 |
| 06.11.2026 | 12,59 | 13,59 | 12,51 | 12,96 | 5,64% | 84.685,00 |
| 05.11.2026 | 14,99 | 15,01 | 11,51 | 12,27 | -17,82% | 13.135,00 |
| 04.11.2026 | 15,75 | 16,66 | 14,42 | 14,93 | -6,00% | 4.280,00 |
| 03.11.2026 | 14,88 | 16,58 | 14,81 | 15,88 | 6,96% | 16.150,00 |
| 02.11.2026 | 16,39 | 16,73 | 14,72 | 14,85 | -9,38% | 55.200,00 |
| 30.10.2026 | 17,99 | 18,16 | 16,05 | 16,39 | -10,50% | 28.928,00 |
| 29.10.2026 | 18,66 | 18,73 | 17,76 | 18,31 | -1,15% | - |
| 28.10.2026 | 18,25 | 18,93 | 18,12 | 18,52 | 1,03% | 26.980,00 |
| 27.10.2026 | 16,77 | 18,34 | 16,64 | 18,34 | 9,59% | 22.470,00 |
| 26.10.2026 | 15,95 | 17,26 | 15,36 | 16,73 | 6,44% | 46.370,00 |
| 23.10.2026 | 15,10 | 16,92 | 15,10 | 15,72 | 4,06% | 8.150,00 |
| 22.10.2026 | 15,22 | 15,84 | 14,59 | 15,11 | -3,73% | 26.458,00 |
| 21.10.2026 | 17,17 | 17,46 | 15,40 | 15,69 | -7,13% | 27.170,00 |
| 20.10.2026 | 16,17 | 17,78 | 15,61 | 16,90 | 3,30% | 16.314,00 |
| 19.10.2026 | 16,85 | 17,35 | 16,28 | 16,36 | -0,43% | 41.060,00 |
| 16.10.2026 | 19,35 | 19,52 | 16,39 | 16,43 | -14,13% | 30.587,00 |
| 15.10.2026 | 20,61 | 21,03 | 18,19 | 19,13 | -11,14% | 21.128,00 |
| 14.10.2026 | 23,70 | 23,86 | 21,32 | 21,53 | -9,46% | 12.342,00 |
| 13.10.2026 | 24,69 | 24,97 | 22,97 | 23,78 | -3,55% | 11.875,00 |
| 12.10.2026 | 27,14 | 27,16 | 23,84 | 24,65 | -9,27% | 6.547,00 |
| 09.10.2026 | 26,11 | 27,42 | 25,37 | 27,17 | 4,32% | 9.334,00 |
| 08.10.2026 | 27,70 | 29,00 | 25,49 | 26,05 | -6,08% | 1.590,00 |
| 07.10.2026 | 29,80 | 29,82 | 27,18 | 27,73 | -7,80% | 5.267,00 |
| 06.10.2026 | 30,40 | 31,40 | 29,60 | 30,08 | -0,76% | 19.888,00 |
| 05.10.2026 | 31,11 | 31,78 | 30,13 | 30,31 | -1,04% | 11.945,00 |
| 02.10.2026 | 28,40 | 31,21 | 26,16 | 30,63 | 7,55% | 1.598,00 |
| 01.10.2026 | 28,31 | 30,30 | 28,04 | 28,48 | 2,08% | 12.030,00 |
| 30.09.2026 | 29,22 | 29,44 | 27,70 | 27,90 | -3,84% | 6.462,00 |
| 29.09.2026 | 27,41 | 30,55 | 27,41 | 29,01 | 5,22% | 3.977,00 |
| 28.09.2026 | 27,40 | 28,89 | 27,22 | 27,57 | -0,88% | 26.848,00 |
| 25.09.2026 | 26,20 | 28,90 | 25,56 | 27,82 | 7,17% | 3.285,00 |
| 24.09.2026 | 22,58 | 28,17 | 22,18 | 25,96 | 13,86% | 728,00 |
| 23.09.2026 | 22,65 | 25,55 | 21,54 | 22,80 | 1,85% | 3.654,00 |
| 22.09.2026 | 22,74 | 22,87 | 21,57 | 22,38 | -1,73% | 7.318,00 |
| 21.09.2026 | 21,95 | 23,08 | 21,91 | 22,78 | 4,69% | - |
| 18.09.2026 | 21,83 | 22,05 | 21,27 | 21,76 | 0,21% | 1.700,00 |
| 17.09.2026 | 20,92 | 22,92 | 20,80 | 21,71 | 4,37% | 7.307,00 |
| 16.09.2026 | 20,18 | 21,12 | 19,99 | 20,80 | 6,13% | 384,00 |
| 15.09.2026 | 19,73 | 20,85 | 19,59 | 19,60 | -0,91% | - |
| 14.09.2026 | 20,37 | 20,88 | 19,02 | 19,78 | -1,65% | - |
| 11.09.2026 | 19,82 | 20,45 | 19,32 | 20,11 | 1,39% | 6.350,00 |
| 10.09.2026 | 20,97 | 21,09 | 19,76 | 19,84 | -4,94% | - |
| 09.09.2026 | 21,04 | 21,87 | 20,62 | 20,87 | -0,95% | 9.334,00 |
| 08.09.2026 | 21,44 | 22,15 | 20,85 | 21,07 | -1,54% | - |
| 07.09.2026 | 21,28 | 21,40 | 21,23 | 21,40 | -0,95% | - |
| 04.09.2026 | 20,88 | 21,69 | 20,64 | 21,60 | 3,23% | - |
| 03.09.2026 | 19,61 | 20,95 | 18,73 | 20,93 | 6,46% | 10.850,00 |
| 02.09.2026 | 20,76 | 21,07 | 19,25 | 19,66 | -5,37% | 20.900,00 |
| 01.09.2026 | 20,98 | 21,29 | 19,87 | 20,77 | 0,44% | 13.500,00 |
| 31.08.2026 | 19,02 | 20,84 | 18,61 | 20,68 | 7,93% | 23.602,00 |
| 28.08.2026 | 20,16 | 20,39 | 18,98 | 19,16 | -5,59% | - |
| 27.08.2026 | 19,93 | 20,49 | 19,65 | 20,30 | 1,87% | 52.141,00 |
| 26.08.2026 | 19,21 | 19,95 | 18,70 | 19,92 | 4,75% | 5.208,00 |
| 25.08.2026 | 18,50 | 19,15 | 18,04 | 19,02 | 3,82% | 4.320,00 |
| 24.08.2026 | 18,85 | 19,10 | 17,59 | 18,32 | -3,83% | 16.135,00 |
| 21.08.2026 | 17,51 | 19,17 | 16,95 | 19,05 | 8,75% | 17.778,00 |
| 20.08.2026 | 18,56 | 18,83 | 16,95 | 17,52 | -5,97% | - |
| 19.08.2026 | 20,16 | 20,41 | 18,29 | 18,63 | -8,41% | 28.819,00 |
| 18.08.2026 | 20,87 | 22,63 | 20,15 | 20,34 | -5,22% | 50.560,00 |
| 17.08.2026 | 22,34 | 22,36 | 20,64 | 21,46 | -3,96% | 20.287,00 |
| 14.08.2026 | 21,43 | 23,91 | 21,01 | 22,35 | 4,73% | 19.120,00 |
| 13.08.2026 | 18,97 | 21,63 | 18,50 | 21,34 | 13,18% | 5.279,00 |
| 12.08.2026 | 16,82 | 19,24 | 16,25 | 18,85 | 12,10% | 12.384,00 |
| 11.08.2026 | 11,56 | 16,95 | 11,35 | 16,82 | 65,23% | 17.895,00 |
| 10.08.2026 | 10,40 | 10,78 | 9,92 | 10,18 | -2,00% | - |
| 07.08.2026 | 10,06 | 10,54 | 10,02 | 10,39 | 2,52% | 780,00 |
| 06.08.2026 | 9,98 | 10,56 | 9,62 | 10,13 | 1,24% | - |
| 05.08.2026 | 9,96 | 10,33 | 9,63 | 10,01 | 1,20% | - |
| 04.08.2026 | 9,21 | 10,12 | 9,21 | 9,89 | 7,82% | - |
| 03.08.2026 | 9,33 | 9,57 | 8,92 | 9,17 | -0,52% | 44.394,00 |
| 31.07.2026 | 9,80 | 10,60 | 9,17 | 9,22 | -5,49% | - |
| 30.07.2026 | 9,20 | 9,97 | 9,03 | 9,75 | 6,53% | - |
| 29.07.2026 | 9,88 | 11,20 | 9,08 | 9,16 | -7,09% | 1.050,00 |
| 28.07.2026 | 9,65 | 10,02 | 8,70 | 9,85 | 3,82% | - |
| 27.07.2026 | 9,82 | 10,08 | 9,33 | 9,49 | -2,84% | - |
| 24.07.2026 | 10,15 | 10,24 | 9,65 | 9,77 | -3,67% | - |
| 23.07.2026 | 10,18 | 10,82 | 9,95 | 10,14 | -0,98% | 26.410,00 |
| 22.07.2026 | 10,04 | 10,72 | 9,87 | 10,24 | 1,72% | 27.464,00 |
| 21.07.2026 | 9,64 | 10,24 | 9,63 | 10,07 | 5,83% | 37.055,00 |
| 20.07.2026 | 9,24 | 10,04 | 9,24 | 9,51 | 1,55% | 1.600,00 |
| 17.07.2026 | 8,33 | 9,39 | 7,93 | 9,37 | 12,22% | 45.100,00 |
| 16.07.2026 | 8,99 | 9,06 | 8,30 | 8,35 | -7,18% | 6.692,00 |
| 15.07.2026 | 8,81 | 10,08 | 8,80 | 8,99 | 1,81% | 16.630,00 |
| 14.07.2026 | 8,47 | 8,99 | 8,42 | 8,83 | 4,04% | 760,00 |
| 13.07.2026 | 8,75 | 8,86 | 8,41 | 8,49 | -4,13% | - |
| 10.07.2026 | 9,15 | 9,24 | 8,47 | 8,86 | -2,12% | 2.520,00 |
| 09.07.2026 | 9,27 | 9,56 | 9,03 | 9,05 | -2,36% | 24.160,00 |
| 08.07.2026 | 8,86 | 9,36 | 8,36 | 9,27 | 3,62% | 9.270,00 |
| 07.07.2026 | 9,17 | 9,27 | 8,57 | 8,94 | -2,88% | 50.100,00 |
| 06.07.2026 | 9,10 | 9,29 | 8,73 | 9,21 | 1,84% | 6.154,00 |
| 03.07.2026 | 8,89 | 9,09 | 8,86 | 9,04 | 1,41% | 17.200,00 |
| 02.07.2026 | 9,60 | 9,76 | 8,60 | 8,92 | -6,79% | 19.550,00 |
| 01.07.2026 | 9,61 | 9,94 | 9,28 | 9,57 | -0,59% | - |
| 30.06.2026 | 10,42 | 10,49 | 9,36 | 9,62 | -7,83% | 30.000,00 |
| 29.06.2026 | 10,28 | 11,11 | 9,92 | 10,44 | 3,08% | 12.987,00 |
| 26.06.2026 | 10,56 | 10,95 | 8,73 | 10,13 | -10,87% | 55.203,00 |