9,720$
4,07%
Echtzeit-Aktienkurs Quantum Corp.
Bid:
Ask:
Aktienkurse zur Quantum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,33 | 9,91 | 9,09 | 9,67 | 3,50% | - |
| 28.05.2026 | 8,65 | 9,54 | 8,61 | 9,34 | 5,90% | 611.179,00 |
| 27.05.2026 | 8,68 | 8,96 | 8,33 | 8,82 | 1,03% | 401.476,00 |
| 26.05.2026 | 9,08 | 9,11 | 8,45 | 8,73 | -3,54% | 569.588,00 |
| 22.05.2026 | 9,40 | 10,18 | 9,00 | 9,05 | -3,83% | 1.865.173,00 |
| 21.05.2026 | 8,28 | 9,65 | 8,28 | 9,41 | 15,32% | 1.303.469,00 |
| 20.05.2026 | 7,78 | 8,36 | 7,78 | 8,16 | 5,84% | 319.103,00 |
| 19.05.2026 | 7,80 | 7,96 | 7,46 | 7,71 | -3,50% | 385.923,00 |
| 18.05.2026 | 8,29 | 8,44 | 7,65 | 7,99 | -4,31% | 472.102,00 |
| 15.05.2026 | 8,39 | 8,57 | 8,10 | 8,35 | -5,54% | 402.021,00 |
| 14.05.2026 | 8,70 | 9,00 | 8,20 | 8,84 | 0,34% | 469.464,00 |
| 13.05.2026 | 8,94 | 9,08 | 8,57 | 8,81 | -1,45% | 380.206,00 |
| 12.05.2026 | 9,58 | 9,83 | 8,49 | 8,94 | -8,59% | 678.287,00 |
| 11.05.2026 | 9,62 | 10,26 | 9,17 | 9,78 | 1,66% | 934.158,00 |
| 08.05.2026 | 9,29 | 9,86 | 8,85 | 9,62 | 5,37% | 504.843,00 |
| 07.05.2026 | 9,70 | 9,72 | 8,76 | 9,13 | -8,97% | 881.823,00 |
| 06.05.2026 | 9,01 | 10,64 | 9,00 | 10,03 | 20,99% | 2.269.656,00 |
| 05.05.2026 | 7,60 | 8,30 | 7,41 | 8,29 | 9,51% | 765.290,00 |
| 04.05.2026 | 7,46 | 7,67 | 7,16 | 7,57 | 0,66% | 342.243,00 |
| 01.05.2026 | 7,15 | 7,59 | 7,15 | 7,52 | 5,32% | 359.079,00 |
| 30.04.2026 | 6,84 | 7,25 | 6,75 | 7,14 | 4,85% | 276.241,00 |
| 29.04.2026 | 6,74 | 6,88 | 6,47 | 6,81 | 1,34% | 272.656,00 |
| 28.04.2026 | 6,80 | 6,87 | 6,58 | 6,72 | -2,89% | 212.188,00 |
| 27.04.2026 | 7,08 | 7,17 | 6,70 | 6,92 | -3,49% | 342.540,00 |
| 24.04.2026 | 7,26 | 7,66 | 7,15 | 7,17 | 1,85% | 599.539,00 |
| 23.04.2026 | 7,14 | 7,18 | 6,88 | 7,04 | -1,95% | 269.291,00 |
| 22.04.2026 | 7,14 | 7,45 | 7,10 | 7,18 | 2,57% | 219.919,00 |
| 21.04.2026 | 7,13 | 7,35 | 6,93 | 7,00 | -2,91% | 256.720,00 |
| 20.04.2026 | 7,07 | 7,25 | 7,02 | 7,21 | -0,96% | 232.252,00 |
| 17.04.2026 | 7,18 | 7,51 | 7,00 | 7,28 | 2,97% | 523.529,00 |
| 16.04.2026 | 7,31 | 7,31 | 6,66 | 7,07 | -2,42% | 581.100,00 |
| 15.04.2026 | 7,14 | 7,46 | 6,91 | 7,25 | 4,85% | 976.992,00 |
| 14.04.2026 | 6,43 | 7,12 | 6,37 | 6,91 | 7,80% | 1.193.756,00 |
| 13.04.2026 | 5,93 | 6,47 | 5,85 | 6,41 | 6,13% | 350.790,00 |
| 10.04.2026 | 5,95 | 6,25 | 5,88 | 6,04 | 1,68% | 194.565,00 |
| 09.04.2026 | 5,95 | 6,10 | 5,73 | 5,94 | -2,30% | 363.359,00 |
| 08.04.2026 | 6,47 | 6,52 | 5,92 | 6,08 | -0,33% | 392.261,00 |
| 07.04.2026 | 5,89 | 6,22 | 5,80 | 6,10 | -0,81% | 383.528,00 |
| 06.04.2026 | 5,68 | 6,37 | 5,64 | 6,15 | 8,27% | 534.164,00 |
| 02.04.2026 | 4,81 | 5,74 | 4,81 | 5,68 | 12,70% | 585.424,00 |
| 01.04.2026 | 4,85 | 5,24 | 4,81 | 5,04 | 5,66% | 335.757,00 |
| 31.03.2026 | 4,34 | 4,83 | 4,26 | 4,77 | 10,67% | 669.263,00 |
| 30.03.2026 | 4,75 | 4,81 | 4,19 | 4,31 | -7,91% | 632.147,00 |
| 27.03.2026 | 5,06 | 5,09 | 4,63 | 4,68 | -10,34% | 492.450,00 |
| 26.03.2026 | 5,42 | 5,76 | 5,17 | 5,22 | -7,77% | 346.053,00 |
| 25.03.2026 | 5,35 | 5,94 | 5,16 | 5,66 | 10,76% | 751.001,00 |
| 24.03.2026 | 5,19 | 5,40 | 5,06 | 5,11 | -2,85% | 143.654,00 |
| 23.03.2026 | 5,12 | 5,33 | 5,07 | 5,26 | 5,84% | 178.145,00 |
| 20.03.2026 | 5,16 | 5,16 | 4,87 | 4,97 | -4,24% | 195.757,00 |
| 19.03.2026 | 5,11 | 5,25 | 4,96 | 5,19 | -2,08% | 271.349,00 |
| 18.03.2026 | 5,45 | 5,63 | 5,29 | 5,30 | -3,99% | 244.818,00 |
| 17.03.2026 | 5,52 | 5,66 | 5,38 | 5,52 | -0,36% | 165.976,00 |
| 16.03.2026 | 5,40 | 5,56 | 5,30 | 5,54 | 4,53% | 158.089,00 |
| 13.03.2026 | 5,46 | 5,58 | 5,13 | 5,30 | -2,57% | 205.886,00 |
| 12.03.2026 | 5,61 | 5,73 | 5,33 | 5,44 | -5,23% | 294.590,00 |
| 11.03.2026 | 5,52 | 5,77 | 5,49 | 5,74 | 3,99% | 256.998,00 |
| 10.03.2026 | 5,36 | 5,61 | 5,35 | 5,52 | 2,60% | 268.259,00 |
| 09.03.2026 | 4,99 | 5,44 | 4,95 | 5,38 | 4,87% | 347.851,00 |
| 06.03.2026 | 4,88 | 5,41 | 4,88 | 5,13 | 0,59% | 480.179,00 |
| 05.03.2026 | 4,73 | 5,22 | 4,70 | 5,10 | 6,03% | 563.490,00 |
| 04.03.2026 | 4,78 | 4,94 | 4,56 | 4,81 | 3,66% | 781.989,00 |
| 03.03.2026 | 5,17 | 5,19 | 4,50 | 4,64 | -12,45% | 1.118.490,00 |
| 02.03.2026 | 5,13 | 5,51 | 5,13 | 5,30 | -3,28% | 397.703,00 |
| 27.02.2026 | 5,45 | 5,52 | 5,27 | 5,48 | -3,35% | 282.518,00 |
| 26.02.2026 | 5,51 | 5,69 | 5,43 | 5,67 | 4,04% | 359.108,00 |
| 25.02.2026 | 5,39 | 5,55 | 5,32 | 5,45 | 1,11% | 317.191,00 |
| 24.02.2026 | 5,18 | 5,47 | 5,10 | 5,39 | 2,67% | 329.995,00 |
| 23.02.2026 | 5,26 | 5,39 | 5,07 | 5,25 | -2,05% | 353.470,00 |
| 20.02.2026 | 5,43 | 5,70 | 5,25 | 5,36 | -3,60% | 391.549,00 |
| 19.02.2026 | 5,20 | 5,60 | 5,15 | 5,56 | 1,65% | 776.094,00 |
| 18.02.2026 | 6,42 | 6,45 | 5,43 | 5,47 | -2,50% | 1.576.574,00 |
| 17.02.2026 | 5,79 | 5,80 | 5,33 | 5,61 | -2,94% | 1.639.057,00 |
| 13.02.2026 | 5,89 | 5,95 | 5,69 | 5,78 | -0,17% | 188.852,00 |
| 12.02.2026 | 6,37 | 6,37 | 5,60 | 5,79 | -8,39% | 755.500,00 |
| 11.02.2026 | 6,26 | 6,42 | 5,96 | 6,32 | 2,60% | 415.594,00 |
| 10.02.2026 | 5,94 | 6,28 | 5,90 | 6,16 | 3,70% | 388.177,00 |
| 09.02.2026 | 5,86 | 6,09 | 5,61 | 5,94 | 0,85% | 493.464,00 |
| 06.02.2026 | 5,19 | 5,90 | 5,15 | 5,89 | 18,75% | 786.299,00 |
| 05.02.2026 | 5,70 | 5,80 | 4,89 | 4,96 | -14,63% | 786.659,00 |
| 04.02.2026 | 6,25 | 6,25 | 5,64 | 5,81 | -6,89% | 702.644,00 |
| 03.02.2026 | 6,39 | 6,39 | 6,03 | 6,24 | -0,32% | 377.506,00 |
| 02.02.2026 | 6,12 | 6,47 | 6,03 | 6,26 | 0,97% | 425.184,00 |
| 30.01.2026 | 6,45 | 6,51 | 6,11 | 6,20 | -5,20% | 591.878,00 |
| 29.01.2026 | 6,79 | 6,79 | 6,43 | 6,54 | -3,68% | 600.984,00 |
| 28.01.2026 | 6,93 | 7,10 | 6,70 | 6,79 | -2,72% | 488.120,00 |
| 27.01.2026 | 6,85 | 7,01 | 6,68 | 6,98 | 1,90% | 400.980,00 |
| 26.01.2026 | 7,02 | 7,02 | 6,70 | 6,85 | -2,42% | 493.698,00 |
| 23.01.2026 | 7,27 | 7,27 | 7,00 | 7,02 | -3,17% | 321.413,00 |
| 22.01.2026 | 7,33 | 7,50 | 7,13 | 7,25 | 0,83% | 512.733,00 |
| 21.01.2026 | 7,45 | 7,61 | 6,77 | 7,19 | -2,31% | 945.503,00 |
| 20.01.2026 | 7,51 | 7,81 | 7,23 | 7,36 | -6,29% | 761.193,00 |
| 19.01.2026 | 7,86 | 7,87 | 7,85 | 7,85 | -0,46% | - |
| 16.01.2026 | 8,00 | 8,11 | 7,72 | 7,89 | -0,25% | 578.393,00 |
| 15.01.2026 | 8,06 | 8,24 | 7,55 | 7,91 | 5,61% | 1.392.811,00 |
| 14.01.2026 | 7,34 | 7,50 | 7,17 | 7,49 | 2,60% | 246.743,00 |
| 13.01.2026 | 7,54 | 7,58 | 7,21 | 7,30 | -2,80% | 317.068,00 |
| 12.01.2026 | 7,47 | 7,77 | 7,31 | 7,51 | -0,40% | 408.283,00 |
| 09.01.2026 | 7,86 | 7,90 | 7,45 | 7,54 | -2,46% | 353.314,00 |
| 08.01.2026 | 7,39 | 7,98 | 7,35 | 7,73 | 3,76% | 535.641,00 |
| 07.01.2026 | 7,85 | 7,87 | 7,38 | 7,45 | -6,88% | 522.845,00 |