2,135€
1,67%
Echtzeit-Aktienkurs Quantum eMotion Corp.
Bid:
Ask:
Aktienkurse zur Quantum eMotion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,08 | 2,13 | 1,98 | 2,08 | -0,95% | 128.126,00 |
| 01.04.2026 | 2,06 | 2,27 | 2,03 | 2,10 | 6,35% | 83.852,00 |
| 31.03.2026 | 1,77 | 2,03 | 1,76 | 1,97 | 9,87% | 40.952,00 |
| 30.03.2026 | 1,81 | 1,95 | 1,77 | 1,79 | -2,02% | 87.808,00 |
| 27.03.2026 | 1,95 | 1,99 | 0,86 | 1,83 | -3,58% | 137.440,00 |
| 26.03.2026 | 2,06 | 2,06 | 1,84 | 1,90 | -5,57% | 117.241,00 |
| 25.03.2026 | 2,18 | 2,31 | 1,97 | 2,01 | -4,96% | 168.814,00 |
| 24.03.2026 | 2,04 | 2,14 | 1,98 | 2,12 | 4,44% | 180.156,00 |
| 23.03.2026 | 2,12 | 2,13 | 1,97 | 2,03 | -0,49% | 101.270,00 |
| 20.03.2026 | 2,20 | 2,24 | 1,94 | 2,04 | -6,86% | 50.644,00 |
| 19.03.2026 | 2,35 | 2,37 | 1,18 | 2,19 | -8,19% | 30.960,00 |
| 18.03.2026 | 2,19 | 2,50 | 2,12 | 2,38 | 9,17% | 193.749,00 |
| 17.03.2026 | 2,56 | 2,56 | 2,15 | 2,18 | -14,00% | 183.161,00 |
| 16.03.2026 | 2,64 | 2,70 | 2,50 | 2,54 | -3,61% | 115.002,00 |
| 13.03.2026 | 2,70 | 2,75 | 2,61 | 2,63 | 0,19% | 89.292,00 |
| 12.03.2026 | 2,76 | 2,82 | 2,60 | 2,63 | -4,89% | 54.678,00 |
| 11.03.2026 | 2,81 | 2,87 | 2,73 | 2,76 | -2,13% | 146.409,00 |
| 10.03.2026 | 2,86 | 2,95 | 2,78 | 2,82 | -0,70% | 59.588,00 |
| 09.03.2026 | 2,79 | 2,87 | 2,74 | 2,84 | 0,53% | 26.320,00 |
| 06.03.2026 | 2,84 | 2,89 | 2,78 | 2,83 | 0,00% | 75.125,00 |
| 05.03.2026 | 2,87 | 2,96 | 2,79 | 2,83 | -1,57% | 50.748,00 |
| 04.03.2026 | 2,78 | 2,90 | 2,69 | 2,87 | 4,17% | 103.229,00 |
| 03.03.2026 | 2,92 | 2,92 | 2,71 | 2,76 | -4,01% | 239.256,00 |
| 02.03.2026 | 2,83 | 2,93 | 2,80 | 2,87 | -6,06% | 105.382,00 |
| 27.02.2026 | 3,11 | 3,23 | 2,93 | 3,06 | 1,66% | 71.890,00 |
| 26.02.2026 | 3,20 | 3,30 | 2,94 | 3,01 | -4,15% | 102.400,00 |
| 25.02.2026 | 3,42 | 3,47 | 3,10 | 3,14 | -2,34% | 256.284,00 |
| 24.02.2026 | 3,84 | 3,97 | 3,06 | 3,21 | -14,29% | 185.762,00 |
| 23.02.2026 | 3,46 | 3,78 | 3,21 | 3,75 | 10,47% | 59.051,00 |
| 20.02.2026 | 2,95 | 3,47 | 2,93 | 3,39 | 14,53% | 99.333,00 |
| 19.02.2026 | 2,59 | 3,00 | 2,43 | 2,96 | 16,08% | 31.949,00 |
| 18.02.2026 | 2,64 | 2,67 | 2,53 | 2,55 | -1,73% | 69.961,00 |
| 17.02.2026 | 2,63 | 2,66 | 2,47 | 2,60 | -0,38% | 87.409,00 |
| 16.02.2026 | 2,60 | 2,69 | 2,57 | 2,61 | -1,33% | 111.460,00 |
| 13.02.2026 | 2,62 | 2,74 | 2,61 | 2,64 | -2,22% | 28.810,00 |
| 12.02.2026 | 2,66 | 2,85 | 2,66 | 2,70 | -3,23% | 15.456,00 |
| 11.02.2026 | 2,70 | 2,90 | 2,70 | 2,79 | -1,76% | 68.723,00 |
| 10.02.2026 | 2,80 | 2,91 | 2,67 | 2,84 | -0,87% | 13.358,00 |
| 09.02.2026 | 2,88 | 2,96 | 2,82 | 2,87 | 2,32% | 121.715,00 |
| 06.02.2026 | 2,50 | 2,88 | 2,37 | 2,80 | 15,46% | 156.269,00 |
| 05.02.2026 | 2,95 | 3,00 | 2,00 | 2,43 | -17,66% | 86.724,00 |
| 04.02.2026 | 3,04 | 3,10 | 2,89 | 2,95 | -1,17% | 66.538,00 |
| 03.02.2026 | 3,05 | 3,05 | 2,96 | 2,98 | 0,51% | 120.821,00 |
| 02.02.2026 | 2,98 | 3,07 | 2,88 | 2,97 | -1,82% | 72.346,00 |
| 30.01.2026 | 3,17 | 3,18 | 3,00 | 3,02 | -4,28% | 271.254,00 |
| 29.01.2026 | 3,24 | 3,27 | 2,98 | 3,16 | -2,17% | 54.490,00 |
| 28.01.2026 | 3,15 | 3,31 | 3,12 | 3,23 | 2,22% | 139.691,00 |
| 27.01.2026 | 3,12 | 3,21 | 3,08 | 3,16 | 2,10% | 51.376,00 |
| 26.01.2026 | 3,35 | 3,42 | 3,05 | 3,09 | -8,58% | 136.966,00 |
| 23.01.2026 | 3,43 | 3,54 | 3,31 | 3,38 | -0,88% | 187.919,00 |
| 22.01.2026 | 2,92 | 3,46 | 2,90 | 3,41 | 18,82% | 117.011,00 |
| 21.01.2026 | 2,86 | 2,93 | 2,78 | 2,87 | 0,88% | - |
| 20.01.2026 | 2,94 | 3,01 | 2,77 | 2,85 | -1,73% | 91.265,00 |
| 19.01.2026 | 3,03 | 3,07 | 2,86 | 2,90 | -5,55% | 64.294,00 |
| 16.01.2026 | 2,90 | 3,15 | 2,85 | 3,07 | 5,69% | 55.343,00 |
| 15.01.2026 | 2,77 | 2,97 | 2,76 | 2,90 | 4,32% | 167.482,00 |
| 14.01.2026 | 2,96 | 2,96 | 2,75 | 2,78 | -3,47% | 20.855,00 |
| 13.01.2026 | 2,96 | 2,99 | 2,84 | 2,88 | -1,71% | 46.726,00 |
| 12.01.2026 | 2,94 | 3,02 | 2,86 | 2,93 | 2,81% | 73.794,00 |
| 09.01.2026 | 2,89 | 2,95 | 2,76 | 2,85 | 1,79% | 45.324,00 |
| 08.01.2026 | 2,81 | 2,96 | 2,72 | 2,80 | -0,88% | 27.968,00 |
| 07.01.2026 | 3,00 | 3,00 | 2,77 | 2,83 | -5,83% | 71.790,00 |
| 06.01.2026 | 3,08 | 3,10 | 2,89 | 3,00 | -0,66% | 178.154,00 |
| 05.01.2026 | 3,14 | 3,17 | 2,91 | 3,02 | -0,33% | 77.020,00 |
| 02.01.2026 | 3,13 | 3,22 | 3,01 | 3,03 | -0,16% | 113.875,00 |
| 30.12.2025 | 3,08 | 3,09 | 2,97 | 3,04 | -0,49% | 1.000,00 |
| 29.12.2025 | 3,06 | 3,24 | 2,97 | 3,05 | 10,91% | 81.978,00 |
| 23.12.2025 | 3,12 | 3,29 | 2,74 | 2,75 | -9,84% | 35.655,00 |
| 22.12.2025 | 3,33 | 3,66 | 2,97 | 3,05 | -8,68% | 83.082,00 |
| 19.12.2025 | 2,89 | 3,62 | 2,57 | 3,34 | 15,97% | 571.886,00 |
| 18.12.2025 | 2,53 | 2,92 | 2,49 | 2,88 | 14,06% | 140.654,00 |
| 17.12.2025 | 2,33 | 2,57 | 2,25 | 2,53 | 8,84% | 82.640,00 |
| 16.12.2025 | 1,97 | 2,35 | 1,93 | 2,32 | 11,00% | 310.957,00 |
| 15.12.2025 | 1,84 | 2,15 | 1,78 | 2,09 | 21,30% | 232.494,00 |
| 12.12.2025 | 1,73 | 1,82 | 1,66 | 1,72 | -0,69% | 28.616,00 |
| 11.12.2025 | 1,82 | 1,85 | 1,70 | 1,74 | -6,87% | 63.219,00 |
| 10.12.2025 | 1,90 | 1,93 | 1,82 | 1,86 | -3,47% | 32.000,00 |
| 09.12.2025 | 1,95 | 2,01 | 1,92 | 1,93 | -3,26% | 8.000,00 |
| 08.12.2025 | 2,14 | 2,15 | 1,97 | 2,00 | -3,16% | 16.500,00 |
| 05.12.2025 | 2,18 | 2,20 | 2,06 | 2,06 | -3,74% | 40.000,00 |
| 04.12.2025 | 2,09 | 2,17 | 1,99 | 2,14 | 7,54% | 18.100,00 |
| 03.12.2025 | 1,96 | 2,06 | 1,87 | 1,99 | 4,46% | 6.530,00 |
| 02.12.2025 | 1,88 | 2,04 | 1,84 | 1,91 | 1,87% | 9.300,00 |
| 01.12.2025 | 1,90 | 1,97 | 1,80 | 1,87 | -8,78% | 75.800,00 |
| 28.11.2025 | 2,03 | 2,11 | 1,99 | 2,05 | -3,30% | 29.183,00 |
| 27.11.2025 | 2,22 | 2,30 | 1,95 | 2,12 | 5,47% | 42.800,00 |
| 26.11.2025 | 1,83 | 2,04 | 1,79 | 2,01 | 8,94% | 7.700,00 |
| 25.11.2025 | 1,85 | 1,92 | 1,68 | 1,85 | 8,85% | 44.620,00 |
| 24.11.2025 | 1,61 | 1,79 | 1,50 | 1,70 | 10,78% | 80.200,00 |
| 21.11.2025 | 1,52 | 1,54 | 1,39 | 1,53 | 2,00% | 25.451,00 |
| 20.11.2025 | 1,63 | 1,67 | 1,44 | 1,50 | 2,74% | 31.520,00 |
| 19.11.2025 | 1,54 | 1,65 | 1,39 | 1,46 | -11,25% | 298.000,00 |
| 18.11.2025 | 1,38 | 1,65 | 1,33 | 1,65 | 0,00% | 52.250,00 |
| 17.11.2025 | 1,79 | 1,79 | 1,49 | 1,65 | -5,73% | 3.025,00 |
| 14.11.2025 | 1,84 | 1,87 | 1,38 | 1,75 | -2,79% | 22.134,00 |
| 13.11.2025 | 1,98 | 2,07 | 1,76 | 1,80 | -12,44% | 40.911,00 |
| 12.11.2025 | 2,23 | 2,25 | 2,05 | 2,05 | -4,21% | 10.829,00 |
| 11.11.2025 | 2,19 | 2,27 | 1,99 | 2,14 | 0,00% | 74.272,00 |
| 10.11.2025 | 2,30 | 2,40 | 2,13 | 2,14 | -1,83% | 86.600,00 |
| 07.11.2025 | 2,18 | 2,20 | 1,85 | 2,18 | 2,35% | 21.270,00 |