9,325€
3,27%
Echtzeit-Aktienkurs Quantum Corp.
Bid:
Ask:
Aktienkurse zur Quantum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,20 | 9,50 | 9,20 | 9,33 | 3,32% | 4.596,00 |
| 05.06.2025 | 10,30 | 10,44 | 9,03 | 9,03 | -12,84% | 2.535,00 |
| 04.06.2025 | 10,30 | 10,70 | 10,30 | 10,36 | -1,71% | 288,00 |
| 03.06.2025 | 10,10 | 10,92 | 10,10 | 10,54 | 5,93% | 7.715,00 |
| 02.06.2025 | 10,58 | 10,58 | 9,95 | 9,95 | -4,69% | 4.740,00 |
| 30.05.2025 | 10,78 | 11,14 | 10,44 | 10,44 | -7,28% | 955,00 |
| 29.05.2025 | 12,68 | 13,16 | 11,26 | 11,26 | -2,43% | 4.473,00 |
| 28.05.2025 | 10,70 | 11,54 | 10,70 | 11,54 | 8,05% | 30,00 |
| 27.05.2025 | 11,22 | 11,22 | 10,56 | 10,68 | -6,48% | 3.610,00 |
| 26.05.2025 | 11,04 | 11,62 | 10,92 | 11,42 | 5,94% | 1.080,00 |
| 23.05.2025 | 11,42 | 11,60 | 10,78 | 10,78 | -7,39% | 1.083,00 |
| 22.05.2025 | 10,02 | 12,18 | 10,02 | 11,64 | 10,86% | 1.452,00 |
| 21.05.2025 | 11,04 | 11,26 | 10,50 | 10,50 | -9,01% | 1.761,00 |
| 20.05.2025 | 12,28 | 12,96 | 11,54 | 11,54 | -2,20% | 3.207,00 |
| 19.05.2025 | 9,51 | 12,38 | 9,51 | 11,80 | 16,60% | 11.060,00 |
| 16.05.2025 | 9,09 | 10,12 | 9,09 | 10,12 | 4,44% | 600,00 |
| 15.05.2025 | 9,59 | 9,69 | 9,59 | 9,69 | -1,02% | 100,00 |
| 14.05.2025 | 9,27 | 9,79 | 9,27 | 9,79 | 1,77% | 100,00 |
| 13.05.2025 | 9,44 | 9,62 | 9,44 | 9,62 | -3,70% | 100,00 |
| 12.05.2025 | 9,62 | 9,99 | 9,62 | 9,99 | -2,06% | 260,00 |
| 09.05.2025 | 9,90 | 10,20 | 9,90 | 10,20 | -0,97% | 250,00 |
| 08.05.2025 | 10,02 | 10,30 | 9,70 | 10,30 | 6,85% | 85,00 |
| 07.05.2025 | 9,80 | 10,30 | 9,64 | 9,64 | 1,47% | 3.950,00 |
| 06.05.2025 | 9,47 | 9,98 | 9,47 | 9,50 | -2,86% | 1.400,00 |
| 05.05.2025 | 10,20 | 10,20 | 9,69 | 9,78 | 4,04% | 481,00 |
| 02.05.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -1,47% | - |
| 30.04.2025 | 9,49 | 9,54 | 9,49 | 9,54 | -2,85% | 70,00 |
| 29.04.2025 | 9,82 | 9,82 | 9,82 | 9,82 | -3,54% | - |
| 28.04.2025 | 10,76 | 10,98 | 10,18 | 10,18 | 1,39% | 3.446,00 |
| 25.04.2025 | 10,04 | 10,04 | 10,04 | 10,04 | 5,46% | - |
| 24.04.2025 | 9,49 | 9,52 | 9,49 | 9,52 | -2,96% | 145,00 |
| 23.04.2025 | 8,75 | 9,81 | 8,75 | 9,81 | 12,89% | 366,00 |
| 22.04.2025 | 9,06 | 9,06 | 8,49 | 8,69 | -2,80% | 405,00 |
| 17.04.2025 | 8,96 | 9,76 | 8,94 | 8,94 | -5,99% | 660,00 |
| 16.04.2025 | 9,55 | 10,18 | 9,51 | 9,51 | -4,90% | 673,00 |
| 15.04.2025 | 10,40 | 11,70 | 10,00 | 10,00 | -4,58% | 6.990,00 |
| 14.04.2025 | 10,14 | 10,56 | 10,14 | 10,48 | 6,18% | 1.135,00 |
| 11.04.2025 | 9,55 | 9,87 | 9,55 | 9,87 | -5,28% | 270,00 |
| 10.04.2025 | 10,66 | 10,70 | 10,36 | 10,42 | -6,46% | 15.045,00 |
| 09.04.2025 | 8,96 | 11,18 | 8,96 | 11,14 | 4,70% | 1.665,00 |
| 08.04.2025 | 10,36 | 10,88 | 10,36 | 10,64 | 2,90% | 1.550,00 |
| 07.04.2025 | 8,30 | 10,84 | 8,30 | 10,34 | -2,45% | 2.370,00 |
| 04.04.2025 | 11,00 | 11,60 | 9,90 | 10,60 | -7,02% | 326,00 |
| 03.04.2025 | 11,30 | 11,40 | 11,00 | 11,40 | -9,52% | 3.650,00 |
| 02.04.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -9,35% | 573,00 |
| 01.04.2025 | 13,00 | 13,90 | 13,00 | 13,90 | 6,11% | 73,00 |
| 31.03.2025 | 12,80 | 13,10 | 12,00 | 13,10 | -8,39% | 640,00 |
| 28.03.2025 | 14,00 | 14,30 | 14,00 | 14,30 | 1,42% | 30,00 |
| 27.03.2025 | 14,30 | 14,30 | 13,50 | 14,10 | -0,70% | 841,00 |
| 26.03.2025 | 14,80 | 15,50 | 13,90 | 14,20 | -5,96% | 1.323,00 |
| 25.03.2025 | 15,60 | 16,90 | 15,10 | 15,10 | -5,63% | 794,00 |
| 24.03.2025 | 16,40 | 17,30 | 16,00 | 16,00 | 8,11% | 719,00 |
| 21.03.2025 | 14,80 | 15,10 | 14,60 | 14,80 | 0,00% | 1.200,00 |
| 20.03.2025 | 17,70 | 18,40 | 14,50 | 14,80 | -15,91% | 2.943,00 |
| 19.03.2025 | 18,30 | 19,40 | 17,60 | 17,60 | -5,38% | 14.002,00 |
| 18.03.2025 | 19,70 | 22,00 | 17,70 | 18,60 | -8,82% | 8.937,00 |
| 17.03.2025 | 14,40 | 20,40 | 14,40 | 20,40 | 40,69% | 7.436,00 |
| 14.03.2025 | 13,70 | 16,50 | 13,70 | 14,50 | 7,41% | 3.482,00 |
| 13.03.2025 | 10,10 | 13,50 | 10,10 | 13,50 | 37,06% | 74,00 |
| 12.03.2025 | 9,10 | 10,10 | 9,10 | 9,85 | 3,68% | 1.750,00 |
| 11.03.2025 | 9,45 | 9,50 | 9,45 | 9,50 | -1,55% | 50,00 |
| 10.03.2025 | 11,00 | 11,00 | 9,65 | 9,65 | -10,65% | 1.240,00 |
| 07.03.2025 | 10,30 | 11,10 | 10,20 | 10,80 | 0,00% | 1.281,00 |
| 06.03.2025 | 11,70 | 11,70 | 10,80 | 10,80 | -6,09% | 3.352,00 |
| 05.03.2025 | 11,80 | 11,80 | 10,90 | 11,50 | 3,60% | 5.715,00 |
| 04.03.2025 | 10,30 | 11,40 | 9,90 | 11,10 | -6,72% | 3.110,00 |
| 03.03.2025 | 11,10 | 11,90 | 11,10 | 11,90 | 6,25% | 150,00 |
| 28.02.2025 | 11,30 | 11,30 | 11,20 | 11,20 | -11,81% | 100,00 |
| 27.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 26.02.2025 | 12,60 | 13,20 | 12,60 | 13,20 | 2,33% | 2.500,00 |
| 25.02.2025 | 12,30 | 13,30 | 12,30 | 12,90 | 0,00% | 350,00 |
| 24.02.2025 | 14,50 | 14,50 | 12,90 | 12,90 | -9,79% | 238,00 |
| 21.02.2025 | 15,40 | 15,40 | 14,30 | 14,30 | -6,54% | 1.000,00 |
| 20.02.2025 | 14,90 | 16,20 | 14,90 | 15,30 | 6,99% | 607,00 |
| 19.02.2025 | 14,40 | 14,40 | 14,20 | 14,30 | -3,38% | 80,00 |
| 18.02.2025 | 16,10 | 16,60 | 14,80 | 14,80 | -6,33% | 125,00 |
| 17.02.2025 | 16,70 | 16,70 | 15,80 | 15,80 | -1,86% | 351,00 |
| 14.02.2025 | 18,50 | 19,00 | 16,10 | 16,10 | -15,71% | 250,00 |
| 13.02.2025 | 21,60 | 21,60 | 19,10 | 19,10 | -18,38% | 1.215,00 |
| 12.02.2025 | 16,80 | 23,60 | 16,80 | 23,40 | 36,05% | 3.142,00 |
| 11.02.2025 | 18,10 | 18,60 | 17,20 | 17,20 | -3,37% | 5.529,00 |
| 10.02.2025 | 18,60 | 18,60 | 17,30 | 17,80 | -4,81% | 95,00 |
| 07.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -7,43% | - |
| 06.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 05.02.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 0,00% | 50,00 |
| 04.02.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -1,90% | 140,00 |
| 03.02.2025 | 21,00 | 21,40 | 21,00 | 21,00 | -8,70% | 900,00 |
| 31.01.2025 | 21,60 | 23,20 | 21,60 | 23,00 | 4,55% | 571,00 |
| 30.01.2025 | 22,20 | 22,20 | 21,60 | 22,00 | -5,98% | 445,00 |
| 29.01.2025 | 24,60 | 25,60 | 23,40 | 23,40 | -3,31% | 180,00 |
| 28.01.2025 | 28,40 | 28,40 | 23,80 | 24,20 | -14,79% | 6.355,00 |
| 27.01.2025 | 29,60 | 29,60 | 26,80 | 28,40 | -8,39% | 152,00 |
| 24.01.2025 | 31,80 | 33,40 | 31,00 | 31,00 | -3,13% | 1.401,00 |
| 23.01.2025 | 34,40 | 34,60 | 32,00 | 32,00 | -9,09% | 1.075,00 |
| 22.01.2025 | 35,20 | 39,00 | 35,20 | 35,20 | -1,68% | 629,00 |
| 21.01.2025 | 33,20 | 35,80 | 33,20 | 35,80 | 4,68% | 968,00 |
| 20.01.2025 | 34,80 | 35,40 | 33,20 | 34,20 | 8,92% | 3.666,00 |
| 17.01.2025 | 35,60 | 36,20 | 31,40 | 31,40 | -14,67% | 1.699,00 |
| 16.01.2025 | 34,80 | 37,60 | 29,80 | 36,80 | 21,05% | 5.955,00 |
| 15.01.2025 | 23,20 | 33,00 | 23,20 | 30,40 | 31,03% | 3.689,00 |