2,145€
0,94%
Echtzeit-Aktienkurs Quantum eMotion Corp.
Bid:
Ask:
Aktienkurse zur Quantum eMotion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 2,12 | 2,14 | 2,03 | 2,05 | -3,53% | - |
| 01.04.2026 | 2,08 | 2,17 | 2,03 | 2,13 | 5,72% | 88,00 |
| 31.03.2026 | 1,78 | 2,03 | 1,77 | 2,01 | 11,51% | 6.736,00 |
| 30.03.2026 | 1,83 | 1,95 | 1,73 | 1,80 | -0,69% | 18.949,00 |
| 27.03.2026 | 1,99 | 2,03 | 1,70 | 1,82 | -4,10% | 28.171,00 |
| 26.03.2026 | 2,03 | 2,06 | 1,85 | 1,89 | -5,38% | 11.247,00 |
| 25.03.2026 | 2,18 | 2,29 | 1,97 | 2,00 | 0,76% | 12.064,00 |
| 24.03.2026 | 2,03 | 2,09 | 1,98 | 1,99 | -2,93% | 4.051,00 |
| 23.03.2026 | 2,13 | 2,13 | 1,99 | 2,05 | -0,24% | 65.200,00 |
| 20.03.2026 | 2,19 | 2,23 | 1,94 | 2,05 | -7,24% | 5.100,00 |
| 19.03.2026 | 2,36 | 2,37 | 2,19 | 2,21 | -2,43% | 46.930,00 |
| 18.03.2026 | 2,19 | 2,35 | 2,15 | 2,27 | 4,14% | 21.178,00 |
| 17.03.2026 | 2,55 | 2,57 | 2,13 | 2,18 | -14,03% | 33.283,00 |
| 16.03.2026 | 2,64 | 2,69 | 2,50 | 2,53 | -3,80% | 6.438,00 |
| 13.03.2026 | 2,72 | 2,76 | 2,60 | 2,63 | -3,49% | 11.265,00 |
| 12.03.2026 | 2,76 | 2,81 | 2,66 | 2,73 | -0,55% | 910,00 |
| 11.03.2026 | 2,80 | 2,86 | 2,74 | 2,74 | -2,49% | 7.500,00 |
| 10.03.2026 | 2,86 | 2,97 | 2,76 | 2,81 | -1,40% | - |
| 09.03.2026 | 2,79 | 2,87 | 2,74 | 2,85 | -0,18% | 3.649,00 |
| 06.03.2026 | 2,85 | 2,89 | 2,78 | 2,86 | -2,39% | - |
| 05.03.2026 | 2,90 | 2,95 | 2,90 | 2,93 | 2,63% | - |
| 04.03.2026 | 2,79 | 2,91 | 2,74 | 2,85 | 2,33% | 1.825,00 |
| 03.03.2026 | 2,93 | 2,94 | 2,70 | 2,79 | -2,45% | 15.577,00 |
| 02.03.2026 | 2,86 | 2,93 | 2,80 | 2,86 | -5,78% | 11.276,00 |
| 27.02.2026 | 3,11 | 3,23 | 2,93 | 3,03 | 1,00% | 29.662,00 |
| 26.02.2026 | 3,21 | 3,31 | 2,95 | 3,00 | -10,45% | 13.900,00 |
| 25.02.2026 | 3,43 | 3,50 | 3,30 | 3,35 | 2,92% | 5.398,00 |
| 24.02.2026 | 3,88 | 4,00 | 3,08 | 3,26 | -12,26% | 25.805,00 |
| 23.02.2026 | 3,52 | 3,82 | 3,20 | 3,71 | 9,12% | 6.550,00 |
| 20.02.2026 | 2,95 | 3,48 | 2,92 | 3,40 | 16,64% | 19.476,00 |
| 19.02.2026 | 2,57 | 3,00 | 2,40 | 2,92 | 14,54% | 13.120,00 |
| 18.02.2026 | 2,64 | 2,64 | 2,53 | 2,55 | -3,78% | 6.798,00 |
| 16.02.2026 | 2,67 | 2,70 | 2,60 | 2,65 | -2,40% | 880,00 |
| 13.02.2026 | 2,71 | 2,73 | 2,62 | 2,71 | -0,55% | 380,00 |
| 12.02.2026 | 2,81 | 2,85 | 2,71 | 2,73 | -2,68% | 6.966,00 |
| 11.02.2026 | 2,86 | 2,91 | 2,80 | 2,80 | -0,53% | - |
| 10.02.2026 | 2,80 | 2,90 | 2,75 | 2,82 | -2,26% | 4.000,00 |
| 09.02.2026 | 2,88 | 2,94 | 2,87 | 2,88 | 2,31% | 1.289,00 |
| 06.02.2026 | 2,55 | 2,87 | 2,49 | 2,82 | 13,28% | 4.000,00 |
| 05.02.2026 | 2,98 | 3,00 | 2,49 | 2,49 | -15,19% | 13.626,00 |
| 04.02.2026 | 3,04 | 3,06 | 2,88 | 2,93 | -1,84% | 10.838,00 |
| 03.02.2026 | 3,05 | 3,05 | 2,96 | 2,99 | -0,17% | 2.982,00 |
| 02.02.2026 | 3,03 | 3,07 | 2,87 | 2,99 | -1,48% | 14.695,00 |
| 30.01.2026 | 3,17 | 3,18 | 3,02 | 3,04 | -0,49% | 8.038,00 |
| 29.01.2026 | 3,24 | 3,27 | 2,95 | 3,05 | -4,54% | 7.036,00 |
| 28.01.2026 | 3,16 | 3,30 | 3,11 | 3,20 | 0,00% | 53.806,00 |
| 27.01.2026 | 3,12 | 3,21 | 3,08 | 3,20 | 2,73% | 8.284,00 |
| 26.01.2026 | 3,36 | 3,42 | 3,03 | 3,11 | -9,20% | 36.353,00 |
| 23.01.2026 | 3,43 | 3,54 | 3,32 | 3,43 | 0,59% | 50.357,00 |
| 22.01.2026 | 2,92 | 3,46 | 2,90 | 3,41 | 18,43% | 61.722,00 |
| 21.01.2026 | 2,85 | 2,93 | 2,77 | 2,88 | -1,03% | 50.538,00 |
| 20.01.2026 | 2,93 | 2,95 | 2,88 | 2,91 | 0,69% | 41.760,00 |
| 19.01.2026 | 3,05 | 3,06 | 2,85 | 2,89 | -7,53% | 26.746,00 |
| 16.01.2026 | 2,91 | 3,15 | 2,85 | 3,12 | 8,52% | 10.550,00 |
| 15.01.2026 | 2,77 | 2,99 | 2,76 | 2,88 | 3,05% | 11.687,00 |
| 14.01.2026 | 2,96 | 3,00 | 2,77 | 2,79 | -5,10% | 2.446,00 |
| 12.01.2026 | 2,94 | 3,02 | 2,86 | 2,94 | 3,52% | 47.149,00 |
| 09.01.2026 | 2,87 | 2,95 | 2,73 | 2,84 | 1,07% | 33.630,00 |
| 08.01.2026 | 2,80 | 2,96 | 2,71 | 2,81 | 0,36% | 6.675,00 |
| 07.01.2026 | 2,97 | 3,00 | 2,77 | 2,80 | -8,35% | 21.261,00 |
| 06.01.2026 | 3,09 | 3,12 | 2,89 | 3,06 | 1,66% | 9.540,00 |
| 05.01.2026 | 3,14 | 3,17 | 2,90 | 3,01 | -1,48% | 23.975,00 |
| 02.01.2026 | 3,13 | 3,22 | 3,02 | 3,05 | 0,49% | 14.456,00 |
| 30.12.2025 | 3,09 | 3,10 | 2,97 | 3,04 | -1,62% | 14.015,00 |
| 29.12.2025 | 3,10 | 3,24 | 2,98 | 3,09 | 10,77% | 69.905,00 |
| 23.12.2025 | 3,12 | 3,30 | 2,71 | 2,79 | -6,70% | 56.651,00 |
| 22.12.2025 | 3,35 | 3,65 | 2,99 | 2,99 | -11,82% | 65.329,00 |
| 19.12.2025 | 2,85 | 3,61 | 2,56 | 3,39 | 20,89% | 64.355,00 |
| 18.12.2025 | 2,54 | 2,90 | 2,50 | 2,80 | 13,59% | 5.725,00 |
| 17.12.2025 | 2,32 | 2,60 | 2,23 | 2,47 | 7,88% | 37.269,00 |
| 16.12.2025 | 2,03 | 2,32 | 1,93 | 2,29 | 10,39% | 21.420,00 |
| 15.12.2025 | 1,84 | 2,15 | 1,78 | 2,07 | 21,05% | 36.420,00 |
| 12.12.2025 | 1,73 | 1,81 | 1,66 | 1,71 | -0,58% | 7.650,00 |
| 11.12.2025 | 1,82 | 1,85 | 1,70 | 1,72 | -5,36% | 8.500,00 |
| 10.12.2025 | 1,90 | 1,93 | 1,79 | 1,82 | -6,91% | - |
| 09.12.2025 | 1,95 | 2,00 | 1,93 | 1,95 | -2,62% | 45.096,00 |
| 08.12.2025 | 2,14 | 2,15 | 2,00 | 2,01 | -2,43% | 14.300,00 |
| 05.12.2025 | 2,19 | 2,22 | 2,04 | 2,06 | -3,52% | 6.000,00 |
| 04.12.2025 | 2,03 | 2,15 | 1,99 | 2,13 | 5,45% | 20.943,00 |
| 03.12.2025 | 1,96 | 2,04 | 1,87 | 2,02 | 2,41% | 8.868,00 |
| 02.12.2025 | 1,88 | 2,04 | 1,84 | 1,97 | 5,91% | 4.756,00 |
| 01.12.2025 | 1,92 | 1,98 | 1,85 | 1,86 | -8,25% | 8.299,00 |
| 28.11.2025 | 2,04 | 2,12 | 1,99 | 2,03 | -0,25% | 46.859,00 |
| 27.11.2025 | 2,22 | 2,30 | 1,95 | 2,04 | 0,62% | 20.370,00 |
| 26.11.2025 | 1,83 | 2,03 | 1,80 | 2,02 | 9,18% | 7.660,00 |
| 25.11.2025 | 1,82 | 1,95 | 1,68 | 1,85 | 7,24% | 40.368,00 |
| 24.11.2025 | 1,61 | 1,73 | 1,51 | 1,73 | 17,32% | 12.650,00 |
| 21.11.2025 | 1,52 | 1,54 | 1,40 | 1,47 | -0,51% | 52.085,00 |
| 20.11.2025 | 1,64 | 1,67 | 1,44 | 1,48 | 1,54% | 62.431,00 |
| 19.11.2025 | 1,54 | 1,65 | 1,40 | 1,46 | -8,48% | 9.672,00 |
| 18.11.2025 | 1,36 | 1,65 | 1,34 | 1,59 | 5,29% | 117.747,00 |
| 17.11.2025 | 1,79 | 1,79 | 1,51 | 1,51 | -14,67% | 13.757,00 |
| 14.11.2025 | 1,84 | 1,87 | 1,43 | 1,77 | -1,53% | 46.061,00 |
| 13.11.2025 | 1,99 | 2,08 | 1,75 | 1,80 | -13,46% | 39.047,00 |
| 12.11.2025 | 2,23 | 2,25 | 2,05 | 2,08 | -4,37% | 7.660,00 |
| 11.11.2025 | 2,19 | 2,27 | 1,99 | 2,18 | 2,59% | 12.276,00 |
| 10.11.2025 | 2,30 | 2,40 | 2,11 | 2,12 | -1,17% | 11.588,00 |
| 07.11.2025 | 2,17 | 2,20 | 1,84 | 2,15 | -0,92% | 48.458,00 |
| 06.11.2025 | 2,44 | 2,51 | 2,05 | 2,17 | -6,28% | 20.440,00 |
| 05.11.2025 | 2,20 | 2,32 | 2,05 | 2,31 | 14,36% | 56.733,00 |