10,800$
-5,67%
Echtzeit-Aktienkurs Quantum Corp.
Bid:
Ask:
Aktienkurse zur Quantum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 11,50 | 11,73 | 10,50 | 10,80 | -5,68% | 1.215.347,00 |
| 08.05.2025 | 11,51 | 11,64 | 10,94 | 11,45 | 5,34% | 1.433.303,00 |
| 07.05.2025 | 11,22 | 11,22 | 10,45 | 10,87 | -3,98% | 494.370,00 |
| 06.05.2025 | 10,52 | 11,50 | 10,50 | 11,32 | 2,44% | 341.965,00 |
| 05.05.2025 | 11,12 | 11,12 | 10,70 | 11,05 | -1,25% | 395.494,00 |
| 02.05.2025 | 11,25 | 11,65 | 11,08 | 11,19 | 1,91% | 631.613,00 |
| 01.05.2025 | 11,26 | 11,27 | 10,82 | 10,98 | 1,67% | 348.681,00 |
| 30.04.2025 | 10,80 | 10,91 | 10,36 | 10,80 | -3,66% | 328.539,00 |
| 29.04.2025 | 11,58 | 11,65 | 11,04 | 11,21 | -2,61% | 356.671,00 |
| 28.04.2025 | 12,57 | 12,80 | 11,33 | 11,51 | -2,79% | 663.666,00 |
| 25.04.2025 | 11,41 | 12,16 | 11,15 | 11,84 | 4,04% | 677.027,00 |
| 24.04.2025 | 10,57 | 12,05 | 10,57 | 11,38 | 9,42% | 947.074,00 |
| 23.04.2025 | 10,65 | 11,38 | 10,18 | 10,40 | 4,84% | 746.128,00 |
| 22.04.2025 | 9,93 | 10,13 | 9,59 | 9,92 | 0,81% | 402.267,00 |
| 21.04.2025 | 10,00 | 10,12 | 9,60 | 9,84 | -4,65% | 310.609,00 |
| 17.04.2025 | 10,55 | 10,78 | 9,96 | 10,32 | -0,77% | 298.672,00 |
| 16.04.2025 | 10,66 | 11,13 | 10,28 | 10,40 | -7,14% | 465.987,00 |
| 15.04.2025 | 12,55 | 12,88 | 11,20 | 11,20 | -8,12% | 552.247,00 |
| 14.04.2025 | 11,95 | 12,30 | 11,56 | 12,19 | 8,65% | 530.578,00 |
| 11.04.2025 | 11,20 | 11,48 | 10,58 | 11,22 | 0,99% | 357.505,00 |
| 10.04.2025 | 11,42 | 11,86 | 10,60 | 11,11 | -7,88% | 820.382,00 |
| 09.04.2025 | 10,48 | 12,39 | 10,36 | 12,06 | 14,64% | 754.287,00 |
| 08.04.2025 | 12,48 | 12,48 | 10,33 | 10,52 | -6,49% | 581.410,00 |
| 07.04.2025 | 10,00 | 12,50 | 9,74 | 11,25 | -0,88% | 747.211,00 |
| 04.04.2025 | 11,98 | 12,00 | 10,82 | 11,35 | -8,69% | 648.278,00 |
| 03.04.2025 | 12,11 | 12,59 | 11,74 | 12,43 | -5,19% | 527.501,00 |
| 02.04.2025 | 13,21 | 13,83 | 12,75 | 13,11 | -6,82% | 1.012.668,00 |
| 01.04.2025 | 14,73 | 15,30 | 13,64 | 14,07 | -1,88% | 588.475,00 |
| 31.03.2025 | 13,07 | 14,58 | 12,85 | 14,34 | 1,34% | 655.789,00 |
| 28.03.2025 | 15,13 | 15,37 | 14,07 | 14,15 | -8,06% | 571.455,00 |
| 27.03.2025 | 14,50 | 16,99 | 14,27 | 15,39 | 2,53% | 1.164.722,00 |
| 26.03.2025 | 16,40 | 17,07 | 14,69 | 15,01 | -7,46% | 1.203.572,00 |
| 25.03.2025 | 17,43 | 17,64 | 15,92 | 16,22 | -5,81% | 913.463,00 |
| 24.03.2025 | 18,01 | 18,45 | 17,00 | 17,22 | 2,99% | 1.605.248,00 |
| 21.03.2025 | 15,75 | 18,60 | 15,75 | 16,72 | 1,64% | 2.638.270,00 |
| 20.03.2025 | 19,25 | 19,50 | 15,55 | 16,45 | -16,20% | 2.146.614,00 |
| 19.03.2025 | 21,73 | 22,84 | 18,80 | 19,63 | -0,83% | 3.216.983,00 |
| 18.03.2025 | 19,48 | 24,40 | 17,56 | 19,80 | -7,89% | 6.858.977,00 |
| 17.03.2025 | 15,85 | 21,59 | 15,68 | 21,49 | 40,09% | 6.760.476,00 |
| 14.03.2025 | 16,50 | 18,66 | 14,98 | 15,34 | 3,51% | 6.363.626,00 |
| 13.03.2025 | 11,51 | 15,43 | 11,48 | 14,82 | 31,62% | 4.136.576,00 |
| 12.03.2025 | 10,56 | 11,62 | 10,40 | 11,26 | 10,07% | 430.971,00 |
| 11.03.2025 | 10,50 | 10,85 | 10,11 | 10,23 | -5,19% | 242.264,00 |
| 10.03.2025 | 11,50 | 11,60 | 10,33 | 10,79 | -8,25% | 295.535,00 |
| 07.03.2025 | 11,40 | 11,79 | 10,84 | 11,76 | 3,16% | 240.495,00 |
| 06.03.2025 | 12,17 | 12,49 | 11,25 | 11,40 | -8,21% | 372.364,00 |
| 05.03.2025 | 11,98 | 12,60 | 11,45 | 12,42 | 7,91% | 484.405,00 |
| 04.03.2025 | 10,52 | 11,83 | 10,50 | 11,51 | 4,26% | 506.987,00 |
| 03.03.2025 | 11,88 | 12,63 | 11,00 | 11,04 | -6,36% | 464.299,00 |
| 28.02.2025 | 11,38 | 12,10 | 11,21 | 11,79 | -1,34% | 415.570,00 |
| 27.02.2025 | 13,69 | 13,80 | 11,87 | 11,95 | -12,20% | 574.257,00 |
| 26.02.2025 | 13,61 | 14,33 | 13,38 | 13,61 | 0,29% | 483.525,00 |
| 25.02.2025 | 13,00 | 14,02 | 12,36 | 13,57 | 3,19% | 782.480,00 |
| 24.02.2025 | 14,91 | 14,91 | 13,09 | 13,15 | -13,26% | 857.111,00 |
| 21.02.2025 | 16,50 | 16,67 | 14,65 | 15,16 | -7,56% | 940.563,00 |
| 20.02.2025 | 16,26 | 17,40 | 15,61 | 16,40 | 3,60% | 2.067.968,00 |
| 19.02.2025 | 15,35 | 16,18 | 14,57 | 15,83 | 3,40% | 1.962.745,00 |
| 18.02.2025 | 16,83 | 17,00 | 14,83 | 15,31 | -10,83% | 1.249.930,00 |
| 14.02.2025 | 19,05 | 19,28 | 16,31 | 17,17 | -13,68% | 1.785.399,00 |
| 13.02.2025 | 21,21 | 21,32 | 18,90 | 19,89 | -14,38% | 1.950.667,00 |
| 12.02.2025 | 17,35 | 25,46 | 16,76 | 23,23 | 30,43% | 4.253.653,00 |
| 11.02.2025 | 18,74 | 18,88 | 17,45 | 17,81 | -6,26% | 430.542,00 |
| 10.02.2025 | 18,50 | 19,75 | 17,10 | 19,00 | 0,53% | 908.056,00 |
| 07.02.2025 | 20,31 | 21,25 | 18,50 | 18,90 | -5,03% | 845.393,00 |
| 06.02.2025 | 21,46 | 21,50 | 19,55 | 19,90 | -6,00% | 578.098,00 |
| 05.02.2025 | 21,50 | 21,75 | 20,50 | 21,17 | -0,38% | 616.443,00 |
| 04.02.2025 | 21,50 | 22,48 | 20,77 | 21,25 | -0,61% | 647.247,00 |
| 03.02.2025 | 21,05 | 21,88 | 20,06 | 21,38 | -4,55% | 704.966,00 |
| 31.01.2025 | 22,50 | 25,74 | 22,15 | 22,40 | -0,22% | 1.898.926,00 |
| 30.01.2025 | 22,80 | 23,82 | 21,76 | 22,45 | 0,00% | 878.590,00 |
| 29.01.2025 | 25,30 | 25,59 | 22,02 | 22,45 | -10,20% | 1.061.851,00 |
| 28.01.2025 | 29,00 | 29,35 | 24,00 | 25,00 | -16,08% | 1.493.203,00 |
| 27.01.2025 | 29,40 | 30,85 | 27,31 | 29,79 | -8,54% | 926.803,00 |
| 24.01.2025 | 34,21 | 35,54 | 31,68 | 32,57 | -2,60% | 985.092,00 |
| 23.01.2025 | 33,60 | 35,68 | 33,18 | 33,44 | -6,49% | 624.583,00 |
| 22.01.2025 | 39,61 | 41,00 | 34,56 | 35,76 | -3,87% | 1.372.603,00 |
| 21.01.2025 | 33,10 | 37,78 | 31,68 | 37,20 | 14,11% | 1.775.344,00 |
| 17.01.2025 | 35,57 | 37,10 | 32,25 | 32,60 | -15,48% | 1.587.789,00 |
| 16.01.2025 | 32,00 | 38,90 | 29,58 | 38,57 | 15,13% | 3.311.334,00 |
| 15.01.2025 | 27,00 | 35,39 | 26,89 | 33,50 | 49,49% | 5.605.904,00 |
| 14.01.2025 | 22,73 | 24,68 | 20,24 | 22,41 | 7,22% | 1.768.903,00 |
| 13.01.2025 | 25,00 | 25,01 | 19,31 | 20,90 | -23,92% | 1.723.625,00 |
| 10.01.2025 | 31,44 | 33,37 | 27,13 | 27,47 | -12,60% | 1.588.121,00 |
| 08.01.2025 | 33,07 | 35,00 | 29,77 | 31,43 | -30,33% | 2.415.746,00 |
| 07.01.2025 | 51,35 | 51,85 | 44,70 | 45,11 | -13,05% | 1.468.532,00 |
| 06.01.2025 | 53,99 | 60,88 | 51,00 | 51,88 | -4,68% | 1.886.834,00 |
| 03.01.2025 | 55,12 | 57,07 | 50,20 | 54,43 | 0,02% | 1.714.713,00 |
| 02.01.2025 | 54,45 | 58,25 | 50,14 | 54,42 | 0,93% | 1.979.951,00 |
| 31.12.2024 | 63,73 | 64,68 | 51,82 | 53,92 | -13,26% | 1.812.993,00 |
| 30.12.2024 | 62,95 | 68,00 | 56,00 | 62,16 | -12,04% | 2.726.263,00 |
| 27.12.2024 | 69,39 | 90,64 | 65,50 | 70,67 | 4,90% | 6.001.525,00 |
| 26.12.2024 | 43,59 | 71,93 | 43,41 | 67,37 | 49,98% | 5.039.404,00 |
| 24.12.2024 | 45,63 | 48,51 | 41,01 | 44,92 | -4,51% | 1.463.205,00 |
| 23.12.2024 | 51,07 | 52,52 | 43,70 | 47,04 | 2,26% | 3.321.698,00 |
| 20.12.2024 | 33,00 | 49,12 | 33,00 | 46,00 | 27,67% | 7.512.660,00 |
| 19.12.2024 | 48,11 | 48,99 | 31,50 | 36,03 | -39,97% | 7.072.859,00 |
| 18.12.2024 | 22,48 | 64,20 | 22,15 | 60,02 | 153,04% | 22.657.216,00 |
| 17.12.2024 | 29,17 | 31,00 | 22,10 | 23,72 | 1,93% | 4.957.877,00 |
| 16.12.2024 | 18,60 | 25,20 | 17,72 | 23,27 | 29,49% | 3.208.486,00 |
| 13.12.2024 | 17,76 | 18,34 | 16,67 | 17,97 | 4,66% | 1.146.357,00 |