16,903€
-0,19%
Echtzeit-Aktienkurs Quantum Corp
Bid:
Ask:
Aktienkurse zur Quantum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 16,09 | 16,29 | 15,80 | 15,80 | -6,70% | 199,00 |
| 19.10.2026 | 16,82 | 16,94 | 16,82 | 16,94 | -13,11% | 10,00 |
| 16.10.2026 | 19,49 | 19,49 | 19,49 | 19,49 | 4,22% | 55,00 |
| 15.10.2026 | 20,40 | 20,45 | 18,70 | 18,70 | -12,37% | 434,00 |
| 14.10.2026 | 23,40 | 24,17 | 21,34 | 21,34 | -6,97% | 1.905,00 |
| 13.10.2026 | 24,24 | 24,86 | 22,94 | 22,94 | -8,61% | 320,00 |
| 12.10.2026 | 26,85 | 26,85 | 25,10 | 25,10 | -4,56% | 70,00 |
| 09.10.2026 | 25,85 | 26,30 | 25,85 | 26,30 | 2,14% | 150,00 |
| 08.10.2026 | 27,24 | 28,60 | 25,75 | 25,75 | -6,57% | 1.170,00 |
| 07.10.2026 | 29,30 | 29,30 | 27,50 | 27,56 | -8,13% | 5.787,00 |
| 06.10.2026 | 29,92 | 30,64 | 29,92 | 30,00 | -4,03% | 225,00 |
| 05.10.2026 | 31,24 | 31,26 | 31,21 | 31,26 | 2,49% | 145,00 |
| 02.10.2026 | 28,22 | 30,50 | 28,22 | 30,50 | 5,10% | 626,00 |
| 01.10.2026 | 28,02 | 29,13 | 28,02 | 29,02 | 1,82% | 1.132,00 |
| 30.09.2026 | 28,88 | 29,42 | 28,50 | 28,50 | -3,46% | 492,00 |
| 29.09.2026 | 27,35 | 29,78 | 27,35 | 29,52 | 5,24% | 1.237,00 |
| 28.09.2026 | 27,18 | 28,23 | 27,18 | 28,05 | -0,36% | 1.676,00 |
| 25.09.2026 | 25,67 | 28,44 | 25,67 | 28,15 | 4,26% | 1.643,00 |
| 24.09.2026 | 22,55 | 27,00 | 22,37 | 27,00 | 10,43% | 2.047,00 |
| 23.09.2026 | 22,32 | 24,45 | 22,02 | 24,45 | 7,80% | 180,00 |
| 22.09.2026 | 22,69 | 22,69 | 22,68 | 22,68 | 2,81% | 1.865,00 |
| 21.09.2026 | 21,67 | 22,08 | 21,67 | 22,06 | -0,09% | 285,00 |
| 18.09.2026 | 21,47 | 22,08 | 21,47 | 22,08 | 7,39% | 65,00 |
| 17.09.2026 | 20,56 | 20,56 | 20,56 | 20,56 | 3,29% | - |
| 16.09.2026 | 19,91 | 19,91 | 19,91 | 19,91 | -0,38% | - |
| 15.09.2026 | 19,56 | 19,98 | 19,56 | 19,98 | -0,94% | 600,00 |
| 14.09.2026 | 20,17 | 20,17 | 20,17 | 20,17 | 0,25% | 100,00 |
| 11.09.2026 | 19,55 | 20,12 | 19,55 | 20,12 | 1,74% | 250,00 |
| 10.09.2026 | 20,59 | 20,59 | 19,78 | 19,78 | -6,98% | 109,00 |
| 09.09.2026 | 20,77 | 21,26 | 20,77 | 21,26 | -1,12% | 100,00 |
| 08.09.2026 | 21,18 | 21,50 | 21,18 | 21,50 | 2,33% | 50,00 |
| 07.09.2026 | 21,03 | 21,03 | 21,01 | 21,01 | -0,38% | 10,00 |
| 04.09.2026 | 20,64 | 21,09 | 20,64 | 21,09 | 8,13% | 8,00 |
| 03.09.2026 | 19,51 | 19,51 | 19,51 | 19,51 | 1,35% | - |
| 02.09.2026 | 20,67 | 20,67 | 19,25 | 19,25 | -9,01% | 250,00 |
| 01.09.2026 | 20,68 | 21,15 | 20,68 | 21,15 | 7,09% | 1.025,00 |
| 31.08.2026 | 18,59 | 19,75 | 18,59 | 19,75 | -1,25% | 280,00 |
| 28.08.2026 | 19,88 | 20,00 | 19,88 | 20,00 | 0,00% | 50,00 |
| 27.08.2026 | 19,86 | 20,00 | 19,86 | 20,00 | 5,43% | 215,00 |
| 26.08.2026 | 18,97 | 18,97 | 18,97 | 18,97 | 0,37% | - |
| 25.08.2026 | 18,41 | 18,90 | 18,41 | 18,90 | 2,91% | 110,00 |
| 24.08.2026 | 18,58 | 18,69 | 18,37 | 18,37 | 0,74% | 815,00 |
| 21.08.2026 | 17,29 | 18,23 | 17,29 | 18,23 | 5,68% | 500,00 |
| 20.08.2026 | 18,39 | 18,50 | 16,98 | 17,25 | -9,64% | 3.642,00 |
| 19.08.2026 | 19,80 | 19,89 | 18,65 | 19,09 | -7,73% | 3.410,00 |
| 18.08.2026 | 20,78 | 20,88 | 20,11 | 20,69 | -0,86% | 3.500,00 |
| 17.08.2026 | 22,00 | 22,20 | 20,56 | 20,87 | -8,06% | 1.375,00 |
| 14.08.2026 | 21,13 | 23,50 | 21,13 | 22,70 | 6,92% | 1.698,00 |
| 13.08.2026 | 18,80 | 21,25 | 18,57 | 21,23 | 12,63% | 3.815,00 |
| 12.08.2026 | 16,58 | 18,85 | 16,39 | 18,85 | 12,81% | 1.005,00 |
| 11.08.2026 | 11,83 | 16,71 | 11,62 | 16,71 | 61,37% | 5.496,00 |
| 10.08.2026 | 10,36 | 10,36 | 10,36 | 10,36 | 3,99% | - |
| 07.08.2026 | 10,05 | 10,06 | 9,96 | 9,96 | -0,87% | 1.000,00 |
| 06.08.2026 | 9,87 | 10,05 | 9,87 | 10,05 | 2,54% | 150,00 |
| 05.08.2026 | 9,79 | 10,04 | 9,79 | 9,80 | -2,91% | 1.017,00 |
| 04.08.2026 | 9,28 | 10,09 | 9,28 | 10,09 | 10,76% | 2.000,00 |
| 03.08.2026 | 9,24 | 9,24 | 9,11 | 9,11 | -14,58% | 100,00 |
| 31.07.2026 | 9,66 | 10,67 | 9,66 | 10,67 | 12,45% | 1.000,00 |
| 30.07.2026 | 9,01 | 9,56 | 9,01 | 9,48 | -2,77% | 1.230,00 |
| 29.07.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 2,83% | - |
| 28.07.2026 | 9,49 | 9,49 | 9,49 | 9,49 | -4,22% | - |
| 27.07.2026 | 9,65 | 9,94 | 9,65 | 9,90 | -1,06% | 560,00 |
| 24.07.2026 | 10,01 | 10,01 | 10,01 | 10,01 | -0,40% | - |
| 23.07.2026 | 10,02 | 10,05 | 10,02 | 10,05 | 1,33% | 100,00 |
| 22.07.2026 | 9,92 | 9,92 | 9,92 | 9,92 | 4,27% | - |
| 21.07.2026 | 9,51 | 9,51 | 9,51 | 9,51 | 3,68% | - |
| 20.07.2026 | 9,17 | 9,17 | 9,17 | 9,17 | 11,82% | - |
| 17.07.2026 | 8,23 | 8,23 | 8,20 | 8,20 | -2,47% | 2.000,00 |
| 16.07.2026 | 8,87 | 8,87 | 8,41 | 8,41 | -3,38% | 300,00 |
| 15.07.2026 | 8,71 | 8,71 | 8,71 | 8,71 | -1,87% | - |
| 14.07.2026 | 8,40 | 8,87 | 8,40 | 8,87 | 4,20% | 50,00 |
| 13.07.2026 | 8,56 | 8,56 | 8,51 | 8,51 | -5,92% | 242,00 |
| 10.07.2026 | 9,05 | 9,05 | 9,05 | 9,05 | -2,98% | - |
| 09.07.2026 | 9,21 | 9,33 | 9,21 | 9,33 | 12,63% | 250,00 |
| 08.07.2026 | 8,75 | 8,75 | 8,28 | 8,28 | -9,15% | 1.000,00 |
| 07.07.2026 | 9,12 | 9,12 | 9,12 | 9,12 | -0,55% | - |
| 06.07.2026 | 9,08 | 9,32 | 9,08 | 9,17 | 3,45% | 835,00 |
| 03.07.2026 | 8,90 | 8,98 | 8,86 | 8,86 | 2,55% | 600,00 |
| 02.07.2026 | 9,50 | 9,50 | 8,64 | 8,64 | -10,74% | 700,00 |
| 01.07.2026 | 9,52 | 9,68 | 9,52 | 9,68 | -1,87% | 3.807,00 |
| 30.06.2026 | 10,30 | 10,30 | 9,86 | 9,86 | -2,29% | 635,00 |
| 29.06.2026 | 10,10 | 11,07 | 10,10 | 10,10 | 6,44% | 1.667,00 |
| 26.06.2026 | 10,37 | 10,81 | 8,95 | 9,48 | -15,28% | 2.475,00 |
| 25.06.2026 | 12,16 | 12,16 | 11,20 | 11,20 | -4,76% | 450,00 |
| 24.06.2026 | 12,16 | 12,29 | 11,76 | 11,76 | -4,86% | 95,00 |
| 23.06.2026 | 12,36 | 12,36 | 12,36 | 12,36 | -5,61% | - |
| 22.06.2026 | 13,38 | 13,38 | 12,96 | 13,09 | -2,09% | 2.000,00 |
| 19.06.2026 | 13,44 | 13,44 | 13,37 | 13,37 | -1,55% | 675,00 |
| 18.06.2026 | 12,85 | 13,58 | 12,85 | 13,58 | 2,80% | 250,00 |
| 17.06.2026 | 12,30 | 13,34 | 12,30 | 13,21 | 9,95% | 1.189,00 |
| 16.06.2026 | 12,05 | 12,05 | 12,02 | 12,02 | -4,03% | 360,00 |
| 15.06.2026 | 12,59 | 12,59 | 12,15 | 12,52 | 5,21% | 1.449,00 |
| 12.06.2026 | 11,18 | 11,90 | 11,15 | 11,90 | 9,88% | 825,00 |
| 11.06.2026 | 10,83 | 10,83 | 10,83 | 10,83 | -1,55% | - |
| 10.06.2026 | 11,06 | 11,22 | 11,00 | 11,00 | 0,92% | 4.440,00 |
| 09.06.2026 | 10,81 | 12,00 | 10,81 | 10,90 | 4,26% | 450,00 |
| 08.06.2026 | 10,43 | 11,74 | 10,43 | 10,46 | -11,10% | 1.495,00 |
| 05.06.2026 | 13,22 | 13,59 | 11,76 | 11,76 | -16,18% | 1.170,00 |
| 04.06.2026 | 13,29 | 15,72 | 12,40 | 14,03 | 0,75% | 3.360,00 |
| 03.06.2026 | 10,42 | 14,20 | 10,16 | 13,93 | 33,64% | 1.330,00 |