16,611$
-1,83%
Echtzeit-Aktienkurs Quantum Corp
Bid:
Ask:
Aktienkurse zur Quantum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,77 | 17,09 | 15,74 | 16,63 | -1,71% | 926.584,00 |
| 11.11.2026 | 17,43 | 17,97 | 16,40 | 16,92 | 4,00% | 1.787.549,00 |
| 10.11.2026 | 19,00 | 19,94 | 15,84 | 16,27 | -4,24% | 3.312.507,00 |
| 09.11.2026 | 14,85 | 17,28 | 14,65 | 16,99 | 17,42% | 3.178.556,00 |
| 06.11.2026 | 14,62 | 15,16 | 14,07 | 14,47 | 5,70% | 1.200.313,00 |
| 05.11.2026 | 16,00 | 16,00 | 12,91 | 13,69 | -18,41% | 2.169.997,00 |
| 04.11.2026 | 17,41 | 17,73 | 16,13 | 16,78 | -5,20% | 897.380,00 |
| 03.11.2026 | 17,07 | 18,55 | 17,03 | 17,70 | 5,73% | 960.515,00 |
| 02.11.2026 | 18,50 | 18,50 | 16,45 | 16,74 | -8,37% | 1.120.150,00 |
| 30.10.2026 | 18,92 | 19,14 | 17,92 | 18,27 | -12,04% | 1.493.412,00 |
| 29.10.2026 | 19,80 | 20,94 | 19,71 | 20,77 | 0,24% | 691.431,00 |
| 28.10.2026 | 20,77 | 20,89 | 20,16 | 20,72 | 2,32% | 906.293,00 |
| 27.10.2026 | 18,93 | 20,36 | 18,82 | 20,25 | 8,35% | 1.065.337,00 |
| 26.10.2026 | 17,50 | 19,41 | 17,18 | 18,69 | 6,07% | 1.429.040,00 |
| 23.10.2026 | 17,64 | 18,99 | 17,36 | 17,62 | 3,95% | 1.935.013,00 |
| 22.10.2026 | 17,07 | 17,80 | 16,74 | 16,95 | -3,69% | 1.787.626,00 |
| 21.10.2026 | 19,20 | 19,23 | 17,25 | 17,60 | -7,32% | 2.146.013,00 |
| 20.10.2026 | 17,60 | 20,03 | 17,41 | 18,99 | 3,71% | 1.630.429,00 |
| 19.10.2026 | 19,11 | 19,53 | 18,22 | 18,31 | -0,92% | 1.683.634,00 |
| 16.10.2026 | 21,03 | 21,06 | 18,42 | 18,48 | -14,44% | 1.987.418,00 |
| 15.10.2026 | 22,50 | 22,52 | 20,38 | 21,60 | -9,47% | 3.325.386,00 |
| 14.10.2026 | 25,52 | 26,24 | 23,77 | 23,86 | -9,86% | 1.146.015,00 |
| 13.10.2026 | 26,02 | 28,07 | 25,78 | 26,47 | -3,73% | 2.077.232,00 |
| 12.10.2026 | 29,41 | 29,98 | 26,58 | 27,50 | -9,63% | 2.369.689,00 |
| 09.10.2026 | 29,89 | 30,80 | 28,30 | 30,43 | 4,41% | 1.202.181,00 |
| 08.10.2026 | 30,15 | 32,55 | 28,55 | 29,14 | -6,21% | 1.919.372,00 |
| 07.10.2026 | 32,50 | 33,39 | 30,40 | 31,07 | -7,17% | 1.446.724,00 |
| 06.10.2026 | 34,02 | 35,41 | 33,29 | 33,47 | -1,54% | 1.417.517,00 |
| 05.10.2026 | 34,39 | 35,65 | 33,64 | 34,00 | -1,46% | 1.650.245,00 |
| 02.10.2026 | 30,10 | 35,17 | 29,85 | 34,50 | 8,20% | 3.653.415,00 |
| 01.10.2026 | 33,19 | 34,37 | 31,51 | 31,89 | 0,52% | 1.918.157,00 |
| 30.09.2026 | 32,83 | 33,18 | 31,40 | 31,72 | -3,47% | 1.300.179,00 |
| 29.09.2026 | 32,32 | 34,68 | 31,17 | 32,86 | 4,51% | 1.967.780,00 |
| 28.09.2026 | 31,65 | 32,90 | 31,07 | 31,44 | -0,76% | 1.616.579,00 |
| 25.09.2026 | 30,01 | 33,01 | 29,02 | 31,68 | 7,43% | 4.241.080,00 |
| 24.09.2026 | 25,39 | 32,08 | 25,10 | 29,49 | 13,73% | 5.219.085,00 |
| 23.09.2026 | 25,44 | 29,15 | 24,50 | 25,93 | 1,09% | 3.691.574,00 |
| 22.09.2026 | 26,05 | 26,35 | 24,65 | 25,65 | -1,69% | 1.105.435,00 |
| 21.09.2026 | 26,02 | 26,50 | 25,06 | 26,09 | 3,99% | 1.097.529,00 |
| 18.09.2026 | 24,83 | 25,31 | 24,30 | 25,09 | 0,68% | 1.874.028,00 |
| 17.09.2026 | 24,68 | 26,39 | 24,59 | 24,92 | 4,44% | 1.451.288,00 |
| 16.09.2026 | 23,56 | 24,37 | 22,90 | 23,86 | 2,58% | 759.232,00 |
| 15.09.2026 | 22,90 | 24,07 | 22,61 | 23,26 | 2,06% | 875.105,00 |
| 14.09.2026 | 22,60 | 24,13 | 21,80 | 22,79 | -3,35% | 961.388,00 |
| 11.09.2026 | 23,03 | 23,72 | 22,30 | 23,58 | 2,61% | 786.221,00 |
| 10.09.2026 | 23,54 | 24,54 | 22,90 | 22,98 | -5,20% | 987.463,00 |
| 09.09.2026 | 24,40 | 25,49 | 24,08 | 24,24 | -0,86% | 861.644,00 |
| 08.09.2026 | 24,73 | 25,75 | 24,33 | 24,45 | -1,13% | 1.445.347,00 |
| 04.09.2026 | 24,47 | 25,48 | 23,93 | 24,73 | 1,81% | 1.048.916,00 |
| 03.09.2026 | 22,81 | 24,37 | 21,72 | 24,29 | 6,63% | 795.489,00 |
| 02.09.2026 | 24,05 | 24,42 | 22,27 | 22,78 | -5,56% | 917.340,00 |
| 01.09.2026 | 23,85 | 24,68 | 23,06 | 24,12 | -0,86% | 861.847,00 |
| 31.08.2026 | 21,97 | 24,41 | 21,41 | 24,33 | 9,30% | 1.205.296,00 |
| 28.08.2026 | 23,42 | 23,72 | 21,91 | 22,26 | -5,52% | 729.094,00 |
| 27.08.2026 | 23,50 | 23,85 | 22,84 | 23,56 | 1,51% | 878.878,00 |
| 26.08.2026 | 22,31 | 23,26 | 21,72 | 23,21 | 3,71% | 858.658,00 |
| 25.08.2026 | 21,89 | 22,41 | 21,01 | 22,38 | 3,52% | 965.559,00 |
| 24.08.2026 | 21,31 | 21,91 | 20,48 | 21,62 | -2,83% | 925.635,00 |
| 21.08.2026 | 20,80 | 22,40 | 19,73 | 22,25 | 8,70% | 1.466.735,00 |
| 20.08.2026 | 21,52 | 21,79 | 19,73 | 20,47 | -6,01% | 1.461.517,00 |
| 19.08.2026 | 23,27 | 23,27 | 21,29 | 21,78 | -7,40% | 1.862.782,00 |
| 18.08.2026 | 23,84 | 26,28 | 23,49 | 23,52 | -5,62% | 1.596.759,00 |
| 17.08.2026 | 24,83 | 25,95 | 23,75 | 24,92 | -4,56% | 2.094.629,00 |
| 14.08.2026 | 24,89 | 27,80 | 24,10 | 26,11 | 6,05% | 4.277.968,00 |
| 13.08.2026 | 21,75 | 24,93 | 21,52 | 24,62 | 12,22% | 4.386.775,00 |
| 12.08.2026 | 20,10 | 22,22 | 20,01 | 21,94 | 13,14% | 5.059.958,00 |
| 11.08.2026 | 14,52 | 19,60 | 14,01 | 19,39 | 65,02% | 16.536.774,00 |
| 10.08.2026 | 12,20 | 12,45 | 11,44 | 11,75 | -2,41% | 1.443.462,00 |
| 07.08.2026 | 11,88 | 12,18 | 11,65 | 12,04 | 3,26% | 656.886,00 |
| 06.08.2026 | 11,39 | 12,19 | 11,06 | 11,66 | 1,04% | 548.506,00 |
| 05.08.2026 | 11,33 | 11,98 | 11,17 | 11,54 | 0,79% | 486.422,00 |
| 04.08.2026 | 10,88 | 11,63 | 10,76 | 11,45 | 8,43% | 1.192.462,00 |
| 03.08.2026 | 10,60 | 11,02 | 10,19 | 10,56 | -0,75% | 728.085,00 |
| 31.07.2026 | 11,41 | 12,23 | 10,57 | 10,64 | -5,34% | 1.407.222,00 |
| 30.07.2026 | 11,41 | 11,43 | 10,34 | 11,24 | 7,56% | 1.472.709,00 |
| 29.07.2026 | 11,30 | 12,81 | 10,40 | 10,45 | -7,11% | 1.583.460,00 |
| 28.07.2026 | 10,91 | 11,43 | 9,86 | 11,25 | 2,93% | 1.141.524,00 |
| 27.07.2026 | 11,36 | 11,52 | 10,59 | 10,93 | -1,53% | 1.063.918,00 |
| 24.07.2026 | 11,43 | 11,54 | 10,94 | 11,10 | -3,90% | 347.625,00 |
| 23.07.2026 | 11,37 | 12,35 | 11,34 | 11,55 | -1,03% | 611.039,00 |
| 22.07.2026 | 11,29 | 12,24 | 11,27 | 11,67 | 1,83% | 654.175,00 |
| 21.07.2026 | 11,35 | 11,67 | 11,32 | 11,46 | 4,28% | 688.856,00 |
| 20.07.2026 | 10,67 | 11,48 | 10,54 | 10,99 | 3,39% | 689.375,00 |
| 17.07.2026 | 9,16 | 10,80 | 9,06 | 10,63 | 10,84% | 1.023.507,00 |
| 16.07.2026 | 10,07 | 10,39 | 9,48 | 9,59 | -6,76% | 943.766,00 |
| 15.07.2026 | 10,27 | 11,60 | 10,11 | 10,29 | 2,24% | 1.483.659,00 |
| 14.07.2026 | 9,66 | 10,31 | 9,66 | 10,06 | 3,93% | 555.645,00 |
| 13.07.2026 | 9,88 | 10,16 | 9,56 | 9,68 | -3,39% | 437.120,00 |
| 10.07.2026 | 10,35 | 10,45 | 9,63 | 10,02 | -3,75% | 720.890,00 |
| 09.07.2026 | 10,78 | 10,97 | 10,31 | 10,41 | -1,98% | 772.585,00 |
| 08.07.2026 | 9,89 | 10,69 | 9,83 | 10,62 | 4,94% | 1.419.975,00 |
| 07.07.2026 | 10,46 | 10,59 | 9,79 | 10,12 | -3,89% | 605.623,00 |
| 06.07.2026 | 10,22 | 10,61 | 9,91 | 10,53 | 3,64% | 624.551,00 |
| 02.07.2026 | 11,07 | 11,21 | 9,82 | 10,16 | -7,13% | 685.617,00 |
| 01.07.2026 | 10,80 | 11,35 | 10,55 | 10,94 | -0,55% | 781.342,00 |
| 30.06.2026 | 11,83 | 11,83 | 10,69 | 11,00 | -7,25% | 1.031.568,00 |
| 29.06.2026 | 11,71 | 12,73 | 11,33 | 11,86 | 1,80% | 1.128.297,00 |
| 26.06.2026 | 11,24 | 11,70 | 9,80 | 11,65 | -9,90% | 2.305.664,00 |
| 25.06.2026 | 14,00 | 14,41 | 12,53 | 12,93 | -4,22% | 1.332.840,00 |
| 24.06.2026 | 13,77 | 14,08 | 12,96 | 13,50 | -2,32% | 629.566,00 |