8,994$
-7,76%
Echtzeit-Aktienkurs Quantum Corp.
Bid:
Ask:
Aktienkurse zur Quantum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 9,75 | 9,80 | 8,89 | 9,03 | -7,38% | 555.856,00 |
| 11.12.2025 | 9,39 | 10,01 | 9,25 | 9,75 | 2,74% | 680.216,00 |
| 10.12.2025 | 9,03 | 9,75 | 8,76 | 9,49 | 4,98% | 763.430,00 |
| 09.12.2025 | 8,98 | 9,09 | 8,41 | 9,04 | -0,66% | 384.384,00 |
| 08.12.2025 | 8,81 | 9,13 | 8,69 | 9,10 | 4,36% | 362.173,00 |
| 05.12.2025 | 8,73 | 8,98 | 8,50 | 8,72 | -0,23% | 492.089,00 |
| 04.12.2025 | 8,16 | 8,76 | 8,06 | 8,74 | 5,81% | 637.860,00 |
| 03.12.2025 | 7,71 | 8,26 | 7,63 | 8,26 | 6,99% | 329.597,00 |
| 02.12.2025 | 7,56 | 7,82 | 7,52 | 7,72 | 2,39% | 236.387,00 |
| 01.12.2025 | 7,52 | 7,75 | 7,43 | 7,54 | -3,95% | 258.927,00 |
| 28.11.2025 | 7,58 | 7,91 | 7,49 | 7,85 | 4,95% | 303.037,00 |
| 26.11.2025 | 6,90 | 7,63 | 6,90 | 7,48 | 7,63% | 475.072,00 |
| 25.11.2025 | 6,97 | 7,01 | 6,56 | 6,95 | -0,29% | 568.877,00 |
| 24.11.2025 | 7,00 | 7,11 | 6,87 | 6,97 | -0,14% | 666.720,00 |
| 21.11.2025 | 7,09 | 7,16 | 6,55 | 6,98 | -4,51% | 980.573,00 |
| 20.11.2025 | 7,92 | 8,30 | 7,26 | 7,31 | -4,32% | 828.291,00 |
| 19.11.2025 | 7,64 | 7,83 | 7,42 | 7,64 | -0,91% | 505.899,00 |
| 18.11.2025 | 7,29 | 7,81 | 7,26 | 7,71 | 4,33% | 623.464,00 |
| 17.11.2025 | 7,34 | 8,03 | 7,27 | 7,39 | -6,10% | 895.069,00 |
| 14.11.2025 | 7,45 | 8,48 | 7,43 | 7,87 | 11,95% | 2.204.305,00 |
| 13.11.2025 | 7,36 | 7,50 | 6,90 | 7,03 | -8,70% | 808.219,00 |
| 12.11.2025 | 7,79 | 7,93 | 7,51 | 7,70 | -2,28% | 437.851,00 |
| 11.11.2025 | 8,00 | 8,08 | 7,75 | 7,88 | -3,79% | 320.716,00 |
| 10.11.2025 | 8,45 | 8,45 | 7,92 | 8,19 | 0,12% | 502.203,00 |
| 07.11.2025 | 7,68 | 8,20 | 7,36 | 8,18 | 1,61% | 838.633,00 |
| 06.11.2025 | 8,39 | 8,39 | 7,75 | 8,05 | -1,83% | 711.414,00 |
| 05.11.2025 | 8,50 | 8,68 | 8,18 | 8,20 | -3,42% | 677.720,00 |
| 04.11.2025 | 8,92 | 9,18 | 8,45 | 8,49 | -9,58% | 744.572,00 |
| 03.11.2025 | 9,40 | 9,49 | 8,98 | 9,39 | -0,53% | 676.147,00 |
| 31.10.2025 | 9,49 | 9,53 | 9,17 | 9,44 | 0,43% | 866.337,00 |
| 30.10.2025 | 9,38 | 9,57 | 9,27 | 9,40 | -2,39% | 605.606,00 |
| 29.10.2025 | 10,06 | 10,16 | 9,41 | 9,63 | -4,18% | 1.265.985,00 |
| 28.10.2025 | 10,00 | 10,33 | 9,83 | 10,05 | -0,89% | 1.074.740,00 |
| 27.10.2025 | 10,98 | 11,03 | 10,01 | 10,14 | -3,06% | 1.499.203,00 |
| 24.10.2025 | 10,54 | 11,28 | 10,42 | 10,46 | 2,05% | 1.247.687,00 |
| 23.10.2025 | 10,39 | 10,51 | 9,95 | 10,25 | 9,98% | 1.535.493,00 |
| 22.10.2025 | 9,65 | 9,68 | 8,90 | 9,32 | -5,95% | 1.284.327,00 |
| 21.10.2025 | 10,30 | 10,34 | 9,77 | 9,91 | -4,25% | 860.854,00 |
| 20.10.2025 | 10,68 | 10,88 | 10,33 | 10,35 | 0,58% | 866.302,00 |
| 17.10.2025 | 10,99 | 11,10 | 10,25 | 10,29 | -7,96% | 1.190.809,00 |
| 16.10.2025 | 12,50 | 12,62 | 11,05 | 11,18 | -10,13% | 1.457.257,00 |
| 15.10.2025 | 13,12 | 13,42 | 11,94 | 12,44 | -1,97% | 2.150.491,00 |
| 14.10.2025 | 11,67 | 13,13 | 11,18 | 12,69 | 7,54% | 2.884.258,00 |
| 13.10.2025 | 11,56 | 12,20 | 11,50 | 11,80 | 7,66% | 2.020.195,00 |
| 10.10.2025 | 12,66 | 13,00 | 10,92 | 10,96 | -12,60% | 2.761.477,00 |
| 09.10.2025 | 12,85 | 13,39 | 12,12 | 12,54 | -3,09% | 1.786.438,00 |
| 08.10.2025 | 13,24 | 13,64 | 12,37 | 12,94 | -3,07% | 3.058.397,00 |
| 07.10.2025 | 12,50 | 15,33 | 12,10 | 13,35 | 12,09% | 9.097.251,00 |
| 06.10.2025 | 11,50 | 12,06 | 10,90 | 11,91 | 1,28% | 2.423.427,00 |
| 03.10.2025 | 11,59 | 12,72 | 11,55 | 11,76 | 7,69% | 5.414.865,00 |
| 02.10.2025 | 10,96 | 11,24 | 10,37 | 10,92 | 0,28% | 2.191.762,00 |
| 01.10.2025 | 9,81 | 10,98 | 9,78 | 10,89 | 9,78% | 2.041.698,00 |
| 30.09.2025 | 9,65 | 10,42 | 9,50 | 9,92 | 1,22% | 1.389.258,00 |
| 29.09.2025 | 9,64 | 9,82 | 9,05 | 9,80 | 3,38% | 1.078.346,00 |
| 26.09.2025 | 9,64 | 10,19 | 9,26 | 9,48 | -1,46% | 1.926.759,00 |
| 25.09.2025 | 9,31 | 9,98 | 9,22 | 9,62 | -5,31% | 2.037.903,00 |
| 24.09.2025 | 11,06 | 11,16 | 10,06 | 10,16 | -4,96% | 2.563.735,00 |
| 23.09.2025 | 11,74 | 12,48 | 10,36 | 10,69 | -6,72% | 4.938.317,00 |
| 22.09.2025 | 12,61 | 12,83 | 10,88 | 11,46 | -3,54% | 9.818.466,00 |
| 19.09.2025 | 8,70 | 12,69 | 8,53 | 11,88 | 40,59% | 22.217.533,00 |
| 18.09.2025 | 8,79 | 9,16 | 8,40 | 8,45 | 1,20% | 2.152.922,00 |
| 17.09.2025 | 8,19 | 8,74 | 8,14 | 8,35 | 0,97% | 1.422.055,00 |
| 16.09.2025 | 8,07 | 8,53 | 7,85 | 8,27 | 4,95% | 1.137.879,00 |
| 15.09.2025 | 7,78 | 8,06 | 7,52 | 7,88 | 7,07% | 1.156.918,00 |
| 12.09.2025 | 7,21 | 7,87 | 7,16 | 7,36 | 3,44% | 1.557.700,00 |
| 11.09.2025 | 7,39 | 7,57 | 7,07 | 7,12 | -16,98% | 2.176.168,00 |
| 10.09.2025 | 8,25 | 8,62 | 7,85 | 8,57 | 7,26% | 2.113.019,00 |
| 09.09.2025 | 7,60 | 8,04 | 7,57 | 7,99 | 5,27% | 531.189,00 |
| 08.09.2025 | 7,45 | 7,64 | 7,35 | 7,59 | 2,29% | 342.765,00 |
| 05.09.2025 | 7,27 | 7,43 | 7,06 | 7,42 | 3,34% | 277.338,00 |
| 04.09.2025 | 7,18 | 7,22 | 7,03 | 7,18 | -0,42% | 203.272,00 |
| 03.09.2025 | 7,30 | 7,40 | 7,14 | 7,21 | -1,23% | 212.597,00 |
| 02.09.2025 | 7,19 | 7,34 | 7,01 | 7,30 | -1,75% | 243.388,00 |
| 29.08.2025 | 7,56 | 7,58 | 7,37 | 7,43 | -2,62% | 305.732,00 |
| 28.08.2025 | 7,46 | 7,79 | 7,38 | 7,63 | 4,09% | 384.895,00 |
| 27.08.2025 | 7,21 | 7,73 | 7,15 | 7,33 | -7,68% | 652.819,00 |
| 26.08.2025 | 7,95 | 8,14 | 7,80 | 7,94 | 2,06% | 678.546,00 |
| 25.08.2025 | 7,60 | 7,83 | 7,40 | 7,78 | 0,39% | 350.851,00 |
| 22.08.2025 | 7,02 | 7,77 | 6,98 | 7,75 | 10,24% | 564.489,00 |
| 21.08.2025 | 6,70 | 7,03 | 6,68 | 7,03 | 3,84% | 329.710,00 |
| 20.08.2025 | 6,80 | 6,89 | 6,51 | 6,77 | -0,88% | 419.081,00 |
| 19.08.2025 | 7,34 | 7,34 | 6,76 | 6,83 | -8,20% | 802.325,00 |
| 18.08.2025 | 7,46 | 7,52 | 7,27 | 7,44 | -1,46% | 236.427,00 |
| 15.08.2025 | 7,83 | 7,83 | 7,47 | 7,55 | -4,07% | 466.686,00 |
| 14.08.2025 | 7,81 | 7,90 | 7,58 | 7,87 | -1,63% | 329.643,00 |
| 13.08.2025 | 7,35 | 8,00 | 7,27 | 8,00 | 7,67% | 675.639,00 |
| 12.08.2025 | 7,68 | 7,70 | 6,90 | 7,43 | -3,00% | 897.426,00 |
| 11.08.2025 | 7,91 | 7,99 | 7,61 | 7,66 | -1,79% | 459.379,00 |
| 08.08.2025 | 7,92 | 8,08 | 7,77 | 7,80 | -1,52% | 465.871,00 |
| 07.08.2025 | 8,04 | 8,08 | 7,81 | 7,92 | 0,13% | 261.606,00 |
| 06.08.2025 | 8,04 | 8,14 | 7,84 | 7,91 | -4,81% | 379.228,00 |
| 05.08.2025 | 8,21 | 8,39 | 7,98 | 8,31 | 2,85% | 661.338,00 |
| 04.08.2025 | 7,72 | 8,08 | 7,62 | 8,08 | 7,30% | 520.093,00 |
| 01.08.2025 | 7,74 | 7,81 | 7,45 | 7,53 | -5,99% | 605.033,00 |
| 31.07.2025 | 7,95 | 8,24 | 7,87 | 8,01 | 1,78% | 445.593,00 |
| 30.07.2025 | 7,95 | 8,14 | 7,83 | 7,87 | -0,13% | 376.826,00 |
| 29.07.2025 | 8,30 | 8,38 | 7,86 | 7,88 | -4,83% | 674.268,00 |
| 28.07.2025 | 8,90 | 9,05 | 8,12 | 8,28 | -6,76% | 1.011.526,00 |
| 25.07.2025 | 8,86 | 9,04 | 8,70 | 8,88 | 0,00% | 423.171,00 |
| 24.07.2025 | 9,12 | 9,12 | 8,86 | 8,88 | -2,95% | 476.836,00 |