2,763€
-0,04%
Echtzeit-Aktienkurs Quantum eMotion Corp.
Bid:
Ask:
Aktienkurse zur Quantum eMotion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 2,79 | 2,87 | 2,68 | 2,76 | -0,14% | 5.087,00 |
| 17.06.2026 | 2,87 | 2,89 | 2,73 | 2,76 | -1,78% | 3.000,00 |
| 16.06.2026 | 2,86 | 2,91 | 2,76 | 2,81 | -2,97% | 9.250,00 |
| 15.06.2026 | 2,63 | 2,95 | 2,59 | 2,90 | 13,73% | 13.636,00 |
| 12.06.2026 | 2,54 | 2,60 | 2,49 | 2,55 | 4,85% | - |
| 11.06.2026 | 2,41 | 2,44 | 2,40 | 2,43 | -1,86% | 895,00 |
| 10.06.2026 | 2,54 | 2,58 | 2,41 | 2,48 | -0,20% | 8.500,00 |
| 09.06.2026 | 2,65 | 2,68 | 2,42 | 2,48 | -6,97% | 1.400,00 |
| 08.06.2026 | 2,63 | 2,70 | 2,54 | 2,67 | 1,48% | 15.641,00 |
| 05.06.2026 | 2,83 | 2,83 | 2,61 | 2,63 | -6,70% | 24.418,00 |
| 04.06.2026 | 2,90 | 2,90 | 2,74 | 2,82 | -1,54% | 1.251,00 |
| 03.06.2026 | 2,94 | 3,01 | 2,85 | 2,86 | -0,93% | - |
| 02.06.2026 | 2,71 | 2,97 | 2,63 | 2,89 | 6,52% | 4.888,00 |
| 01.06.2026 | 2,77 | 2,86 | 2,66 | 2,71 | -2,62% | 4.800,00 |
| 29.05.2026 | 2,94 | 2,97 | 2,73 | 2,79 | -5,66% | 1.000,00 |
| 28.05.2026 | 2,72 | 3,00 | 2,65 | 2,95 | 4,57% | 11.146,00 |
| 27.05.2026 | 2,77 | 2,89 | 2,77 | 2,82 | 0,82% | - |
| 26.05.2026 | 2,78 | 2,91 | 2,75 | 2,80 | -0,21% | 18.186,00 |
| 25.05.2026 | 2,82 | 2,84 | 2,74 | 2,81 | 5,05% | 3.800,00 |
| 22.05.2026 | 2,45 | 2,78 | 2,44 | 2,67 | 8,57% | 23.231,00 |
| 21.05.2026 | 2,38 | 2,58 | 0,00 | 2,46 | 1,82% | 1.911,00 |
| 20.05.2026 | 2,33 | 2,46 | 2,32 | 2,42 | 3,47% | 11.280,00 |
| 19.05.2026 | 2,30 | 2,36 | 2,24 | 2,34 | 2,10% | - |
| 18.05.2026 | 2,33 | 2,36 | 2,25 | 2,29 | -2,35% | 6.000,00 |
| 15.05.2026 | 2,42 | 2,48 | 2,34 | 2,34 | -2,01% | 4.272,00 |
| 14.05.2026 | 2,42 | 2,44 | 2,36 | 2,39 | -3,51% | 450,00 |
| 13.05.2026 | 2,36 | 2,50 | 2,34 | 2,48 | 4,82% | 5.050,00 |
| 12.05.2026 | 2,54 | 2,56 | 2,32 | 2,36 | -8,37% | 9.485,00 |
| 11.05.2026 | 2,32 | 2,59 | 2,25 | 2,58 | 10,21% | 15.030,00 |
| 08.05.2026 | 2,38 | 2,38 | 2,30 | 2,34 | -1,01% | - |
| 07.05.2026 | 2,42 | 2,44 | 2,32 | 2,37 | -1,66% | 277,00 |
| 06.05.2026 | 2,39 | 2,44 | 2,35 | 2,41 | 3,17% | 1.366,00 |
| 05.05.2026 | 2,40 | 2,50 | 2,30 | 2,33 | -2,22% | 7.350,00 |
| 04.05.2026 | 2,37 | 2,41 | 2,33 | 2,38 | 3,65% | 1.090,00 |
| 30.04.2026 | 2,26 | 2,30 | 2,21 | 2,30 | 1,41% | 300,00 |
| 29.04.2026 | 2,38 | 2,39 | 2,25 | 2,27 | -3,20% | 517,00 |
| 28.04.2026 | 2,50 | 2,50 | 2,33 | 2,34 | -5,64% | 2.564,00 |
| 27.04.2026 | 2,33 | 2,48 | 2,28 | 2,48 | 4,42% | 8.490,00 |
| 24.04.2026 | 2,37 | 2,41 | 2,36 | 2,38 | 1,36% | - |
| 23.04.2026 | 2,44 | 2,46 | 2,32 | 2,35 | -4,17% | 2.620,00 |
| 22.04.2026 | 2,38 | 2,51 | 2,31 | 2,45 | 4,88% | 22.865,00 |
| 21.04.2026 | 2,47 | 2,48 | 2,31 | 2,33 | -5,08% | 1.000,00 |
| 20.04.2026 | 2,30 | 2,49 | 2,30 | 2,46 | 3,10% | 10.000,00 |
| 17.04.2026 | 2,25 | 2,40 | 2,23 | 2,39 | 6,00% | 15.361,00 |
| 16.04.2026 | 2,45 | 2,49 | 2,22 | 2,25 | -9,13% | 12.214,00 |
| 15.04.2026 | 2,34 | 2,50 | 2,34 | 2,48 | 9,61% | 23.215,00 |
| 14.04.2026 | 2,14 | 2,31 | 2,08 | 2,26 | 5,31% | 19.452,00 |
| 13.04.2026 | 2,11 | 2,15 | 2,04 | 2,15 | 0,05% | - |
| 10.04.2026 | 2,12 | 2,24 | 2,08 | 2,14 | 5,07% | 3.000,00 |
| 09.04.2026 | 2,08 | 2,08 | 2,02 | 2,04 | 0,17% | 20.000,00 |
| 08.04.2026 | 2,07 | 2,20 | 2,00 | 2,04 | 5,49% | 14.641,00 |
| 07.04.2026 | 2,07 | 2,07 | 1,87 | 1,93 | -5,80% | 304,00 |
| 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 | -2,30% | 6.798,00 |
| 17.02.2026 | 2,64 | 2,67 | 2,45 | 2,61 | -1,51% | 2.772,00 |
| 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 |