9,048€
-1,44%
Echtzeit-Aktienkurs Quantum Corp.
Bid:
Ask:
Aktienkurse zur Quantum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 9,27 | 9,56 | 9,11 | 9,34 | 0,82% | 20.260,00 |
| 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 |
| 25.06.2026 | 12,11 | 12,68 | 11,05 | 11,36 | -4,01% | - |
| 24.06.2026 | 12,14 | 12,43 | 11,44 | 11,84 | -3,28% | 37.000,00 |
| 23.06.2026 | 12,50 | 12,50 | 11,53 | 12,24 | -0,47% | 22.450,00 |
| 22.06.2026 | 13,52 | 14,39 | 12,25 | 12,30 | -8,22% | 17.284,00 |
| 19.06.2026 | 13,54 | 13,58 | 13,35 | 13,40 | -2,12% | 13.604,00 |
| 18.06.2026 | 13,14 | 14,24 | 13,02 | 13,69 | 5,36% | 16.546,00 |
| 17.06.2026 | 12,63 | 13,63 | 11,90 | 12,99 | 4,88% | 8.060,00 |
| 16.06.2026 | 11,89 | 13,85 | 11,81 | 12,39 | 2,46% | 19.650,00 |
| 15.06.2026 | 12,30 | 13,72 | 11,85 | 12,09 | 1,84% | 44.156,00 |
| 12.06.2026 | 11,35 | 12,81 | 11,08 | 11,87 | 5,72% | 13.870,00 |
| 11.06.2026 | 10,82 | 11,42 | 10,23 | 11,23 | 2,28% | 10.331,00 |
| 10.06.2026 | 11,16 | 12,18 | 10,77 | 10,98 | -2,60% | 13.535,00 |
| 09.06.2026 | 10,88 | 12,89 | 10,43 | 11,27 | 3,76% | 23.127,00 |
| 08.06.2026 | 10,62 | 11,63 | 10,39 | 10,87 | -0,82% | 54.221,00 |
| 05.06.2026 | 13,42 | 13,61 | 10,56 | 10,96 | -19,18% | 26.338,00 |
| 04.06.2026 | 13,18 | 15,85 | 12,42 | 13,56 | -3,27% | 13.649,00 |
| 03.06.2026 | 10,51 | 14,30 | 10,07 | 14,01 | 29,87% | 20.550,00 |
| 02.06.2026 | 8,98 | 11,16 | 8,76 | 10,79 | 19,36% | 113.252,00 |
| 01.06.2026 | 8,30 | 9,19 | 8,07 | 9,04 | 8,50% | 45.738,00 |
| 29.05.2026 | 7,99 | 8,50 | 7,77 | 8,33 | 3,85% | - |
| 28.05.2026 | 7,21 | 8,17 | 7,21 | 8,02 | 5,68% | 8.988,00 |
| 27.05.2026 | 7,51 | 7,71 | 7,16 | 7,59 | 1,09% | 4.220,00 |
| 26.05.2026 | 7,74 | 7,94 | 7,27 | 7,51 | -2,56% | - |
| 25.05.2026 | 7,78 | 7,93 | 7,68 | 7,71 | -0,90% | 13.036,00 |
| 22.05.2026 | 8,07 | 8,78 | 7,77 | 7,78 | -4,22% | 11.882,00 |
| 21.05.2026 | 7,01 | 8,32 | 7,01 | 8,12 | 15,36% | 5.500,00 |
| 20.05.2026 | 6,64 | 7,19 | 6,64 | 7,04 | 6,03% | 9.315,00 |
| 19.05.2026 | 6,84 | 6,87 | 6,43 | 6,64 | -3,47% | 2.200,00 |
| 18.05.2026 | 7,22 | 7,26 | 6,57 | 6,88 | -4,71% | 12.000,00 |
| 15.05.2026 | 7,44 | 7,45 | 6,99 | 7,22 | -5,09% | 1.000,00 |
| 14.05.2026 | 7,54 | 7,70 | 7,04 | 7,61 | 1,14% | - |
| 13.05.2026 | 7,67 | 7,83 | 7,31 | 7,52 | 0,05% | 7.361,00 |
| 12.05.2026 | 8,29 | 8,36 | 7,24 | 7,52 | -9,55% | - |
| 11.05.2026 | 8,17 | 8,68 | 7,85 | 8,31 | 1,94% | 4.190,00 |
| 08.05.2026 | 7,61 | 8,35 | 7,55 | 8,15 | 4,96% | 23.400,00 |
| 07.05.2026 | 8,29 | 8,36 | 7,47 | 7,77 | -8,41% | 78.101,00 |
| 06.05.2026 | 7,39 | 9,03 | 7,29 | 8,48 | 19,63% | 32.381,00 |
| 05.05.2026 | 6,46 | 7,09 | 6,34 | 7,09 | 9,38% | - |
| 04.05.2026 | 6,41 | 6,54 | 6,13 | 6,48 | 6,42% | 37.275,00 |
| 30.04.2026 | 5,80 | 6,17 | 5,78 | 6,09 | 4,30% | - |
| 29.04.2026 | 5,76 | 5,88 | 5,64 | 5,84 | 1,80% | - |
| 28.04.2026 | 5,91 | 5,96 | 5,64 | 5,73 | -2,81% | 20.000,00 |
| 27.04.2026 | 6,10 | 6,23 | 5,72 | 5,90 | -3,56% | 2.700,00 |
| 24.04.2026 | 6,02 | 6,53 | 5,99 | 6,12 | 1,56% | 12.077,00 |
| 23.04.2026 | 6,10 | 6,15 | 5,90 | 6,02 | -1,57% | 15.356,00 |
| 22.04.2026 | 5,96 | 6,32 | 5,95 | 6,12 | 3,26% | - |
| 21.04.2026 | 6,08 | 6,24 | 5,92 | 5,93 | -1,94% | 1.275,00 |
| 20.04.2026 | 6,19 | 6,19 | 5,92 | 6,04 | -2,53% | 43.850,00 |
| 17.04.2026 | 5,97 | 6,35 | 5,91 | 6,20 | 3,56% | 3.800,00 |
| 16.04.2026 | 6,17 | 6,36 | 5,66 | 5,99 | -1,32% | 37.070,00 |
| 15.04.2026 | 5,93 | 6,33 | 5,89 | 6,07 | 3,62% | 6.292,00 |
| 14.04.2026 | 5,44 | 5,99 | 5,39 | 5,86 | 7,27% | 7.850,00 |
| 13.04.2026 | 5,14 | 5,51 | 5,00 | 5,46 | 6,70% | - |
| 10.04.2026 | 5,03 | 5,34 | 5,02 | 5,12 | 2,48% | - |
| 09.04.2026 | 5,21 | 5,25 | 4,92 | 4,99 | -4,13% | - |
| 08.04.2026 | 5,49 | 5,61 | 5,06 | 5,21 | -1,35% | - |
| 07.04.2026 | 5,16 | 5,37 | 5,03 | 5,28 | 6,52% | 16.597,00 |
| 02.04.2026 | 4,31 | 4,96 | 4,13 | 4,96 | 13,96% | - |
| 01.04.2026 | 4,12 | 4,51 | 4,11 | 4,35 | 5,41% | 416,00 |
| 31.03.2026 | 3,79 | 4,19 | 3,78 | 4,13 | 9,77% | 109.000,00 |
| 30.03.2026 | 4,07 | 4,21 | 3,66 | 3,76 | -8,23% | 7.800,00 |
| 27.03.2026 | 4,58 | 4,61 | 4,02 | 4,10 | -9,66% | 1.250,00 |
| 26.03.2026 | 4,88 | 5,00 | 4,50 | 4,53 | 2,21% | - |
| 25.03.2026 | 4,42 | 5,11 | 4,42 | 4,44 | 0,45% | 5.100,00 |
| 24.03.2026 | 4,56 | 4,63 | 4,39 | 4,42 | -2,92% | - |
| 23.03.2026 | 4,24 | 4,58 | 4,19 | 4,55 | 5,52% | 2.100,00 |
| 20.03.2026 | 4,47 | 4,53 | 4,23 | 4,31 | -3,75% | - |
| 19.03.2026 | 4,63 | 4,64 | 4,31 | 4,48 | -3,55% | 1.960,00 |
| 18.03.2026 | 4,83 | 4,89 | 4,63 | 4,64 | -3,27% | 43.500,00 |
| 17.03.2026 | 4,78 | 4,89 | 4,68 | 4,80 | 0,10% | 5.388,00 |
| 16.03.2026 | 4,64 | 4,83 | 4,61 | 4,80 | 3,79% | - |
| 13.03.2026 | 4,73 | 4,87 | 4,49 | 4,62 | -2,33% | 6.700,00 |
| 12.03.2026 | 4,93 | 4,97 | 4,64 | 4,73 | -4,60% | 20.000,00 |
| 11.03.2026 | 4,75 | 4,99 | 4,73 | 4,96 | 4,49% | 11.250,00 |
| 10.03.2026 | 4,62 | 4,82 | 4,55 | 4,75 | 2,86% | - |
| 09.03.2026 | 4,11 | 4,68 | 4,11 | 4,61 | 4,65% | - |
| 06.03.2026 | 4,40 | 4,64 | 4,21 | 4,41 | 0,34% | 26.000,00 |
| 05.03.2026 | 4,10 | 4,49 | 4,05 | 4,39 | 6,81% | 63.000,00 |
| 04.03.2026 | 4,08 | 4,25 | 3,93 | 4,11 | 2,95% | 3.300,00 |
| 03.03.2026 | 4,51 | 4,52 | 3,97 | 4,00 | -12,00% | - |
| 02.03.2026 | 4,51 | 4,72 | 4,42 | 4,54 | -2,16% | 8.480,00 |
| 27.02.2026 | 4,81 | 4,82 | 4,47 | 4,64 | -2,83% | - |
| 26.02.2026 | 4,61 | 4,83 | 4,61 | 4,78 | 3,13% | - |
| 25.02.2026 | 4,57 | 4,68 | 4,52 | 4,63 | 1,65% | - |
| 24.02.2026 | 4,45 | 4,65 | 4,35 | 4,56 | 2,47% | 27.676,00 |
| 23.02.2026 | 4,52 | 4,59 | 4,30 | 4,45 | -1,72% | - |
| 20.02.2026 | 4,74 | 4,86 | 4,47 | 4,52 | -4,58% | 14.916,00 |
| 19.02.2026 | 4,69 | 4,84 | 4,36 | 4,74 | 2,16% | - |
| 18.02.2026 | 5,21 | 5,59 | 4,62 | 4,64 | -1,80% | - |
| 17.02.2026 | 4,97 | 5,04 | 4,53 | 4,73 | -4,80% | 7.200,00 |