2,337€
0,91%
Echtzeit-Aktienkurs Quantum eMotion Corp.
Bid:
Ask:
Aktienkurse zur Quantum eMotion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,41 | 2,50 | 2,32 | 2,37 | -1,21% | 55.140,00 |
| 04.05.2026 | 2,37 | 2,43 | 2,33 | 2,40 | 0,25% | 61.626,00 |
| 30.04.2026 | 2,25 | 2,41 | 2,21 | 2,39 | 7,94% | 24.027,00 |
| 29.04.2026 | 2,38 | 2,39 | 2,20 | 2,22 | -6,22% | 91.251,00 |
| 28.04.2026 | 2,49 | 2,50 | 2,32 | 2,37 | -3,90% | 37.137,00 |
| 27.04.2026 | 2,31 | 2,49 | 2,29 | 2,46 | 6,03% | 97.498,00 |
| 24.04.2026 | 2,36 | 2,42 | 2,28 | 2,32 | -1,61% | 43.609,00 |
| 23.04.2026 | 2,44 | 2,45 | 2,32 | 2,36 | -3,44% | 57.452,00 |
| 22.04.2026 | 2,37 | 2,52 | 2,33 | 2,44 | 4,05% | 90.147,00 |
| 21.04.2026 | 2,45 | 2,51 | 2,31 | 2,35 | -3,89% | 50.624,00 |
| 20.04.2026 | 2,35 | 2,50 | 2,33 | 2,44 | -2,86% | 60.775,00 |
| 17.04.2026 | 2,25 | 2,53 | 2,22 | 2,52 | 12,83% | 107.590,00 |
| 16.04.2026 | 2,45 | 2,49 | 2,21 | 2,23 | -8,01% | 81.497,00 |
| 15.04.2026 | 2,33 | 2,50 | 2,33 | 2,42 | 5,44% | 191.045,00 |
| 14.04.2026 | 2,14 | 2,32 | 2,02 | 2,30 | 8,14% | 70.319,00 |
| 13.04.2026 | 2,10 | 2,16 | 2,04 | 2,13 | -0,61% | 42.448,00 |
| 10.04.2026 | 2,11 | 2,23 | 2,08 | 2,14 | 1,71% | 99.498,00 |
| 09.04.2026 | 2,08 | 2,11 | 2,00 | 2,10 | 2,14% | 17.084,00 |
| 08.04.2026 | 2,07 | 2,17 | 2,00 | 2,06 | 7,86% | 81.672,00 |
| 07.04.2026 | 2,06 | 2,06 | 1,87 | 1,91 | -11,46% | 80.859,00 |
| 02.04.2026 | 2,09 | 2,16 | 1,98 | 2,16 | 2,62% | 39.255,00 |
| 01.04.2026 | 2,04 | 2,27 | 2,03 | 2,10 | 6,17% | 82.985,00 |
| 31.03.2026 | 1,78 | 2,03 | 1,77 | 1,98 | 11,44% | 105.100,00 |
| 30.03.2026 | 1,82 | 1,94 | 1,72 | 1,78 | -2,20% | 154.170,00 |
| 27.03.2026 | 1,95 | 1,97 | 1,69 | 1,82 | -2,84% | 117.350,00 |
| 26.03.2026 | 2,03 | 2,07 | 1,84 | 1,87 | -7,06% | 116.775,00 |
| 25.03.2026 | 2,16 | 2,33 | 1,96 | 2,01 | -4,74% | 115.367,00 |
| 24.03.2026 | 2,04 | 2,13 | 1,97 | 2,11 | 0,96% | 64.059,00 |
| 23.03.2026 | 2,10 | 2,14 | 1,92 | 2,09 | 1,46% | 122.758,00 |
| 20.03.2026 | 2,18 | 2,28 | 1,92 | 2,06 | -6,15% | 88.785,00 |
| 19.03.2026 | 2,35 | 2,35 | 2,16 | 2,20 | -8,35% | 95.805,00 |
| 18.03.2026 | 2,22 | 2,49 | 2,15 | 2,40 | 9,61% | 56.971,00 |
| 17.03.2026 | 2,53 | 2,56 | 2,13 | 2,19 | -16,28% | 156.985,00 |
| 16.03.2026 | 2,62 | 2,70 | 2,50 | 2,61 | -0,95% | 200.801,00 |
| 13.03.2026 | 2,69 | 2,76 | 2,56 | 2,64 | 1,15% | 51.042,00 |
| 12.03.2026 | 2,76 | 2,81 | 2,58 | 2,61 | -5,27% | 78.148,00 |
| 11.03.2026 | 2,80 | 2,87 | 2,73 | 2,75 | -2,48% | 56.455,00 |
| 10.03.2026 | 2,90 | 2,97 | 2,78 | 2,82 | -1,05% | 70.705,00 |
| 09.03.2026 | 2,78 | 3,00 | 2,74 | 2,85 | 0,00% | 72.961,00 |
| 06.03.2026 | 2,85 | 2,93 | 2,76 | 2,85 | -1,04% | 36.773,00 |
| 05.03.2026 | 2,88 | 2,97 | 2,75 | 2,88 | 1,05% | 74.988,00 |
| 04.03.2026 | 2,79 | 3,00 | 2,70 | 2,85 | 3,26% | 63.780,00 |
| 03.03.2026 | 2,93 | 2,93 | 2,69 | 2,76 | -3,50% | 100.567,00 |
| 02.03.2026 | 2,90 | 3,01 | 2,78 | 2,86 | -6,38% | 139.200,00 |
| 27.02.2026 | 3,13 | 3,24 | 2,91 | 3,06 | 0,33% | 73.677,00 |
| 26.02.2026 | 3,23 | 3,31 | 2,93 | 3,05 | -4,25% | 70.286,00 |
| 25.02.2026 | 3,46 | 3,48 | 3,14 | 3,18 | 2,09% | 128.418,00 |
| 24.02.2026 | 3,83 | 3,96 | 3,00 | 3,12 | -17,37% | 323.257,00 |
| 23.02.2026 | 3,51 | 3,88 | 3,29 | 3,77 | 10,56% | 212.389,00 |
| 20.02.2026 | 2,93 | 3,48 | 2,93 | 3,41 | 16,98% | 117.242,00 |
| 19.02.2026 | 2,56 | 3,02 | 2,45 | 2,92 | 14,54% | 98.083,00 |
| 18.02.2026 | 2,67 | 2,67 | 2,53 | 2,55 | -2,68% | 32.689,00 |
| 17.02.2026 | 2,59 | 2,66 | 2,48 | 2,62 | 0,58% | 40.625,00 |
| 16.02.2026 | 2,68 | 2,71 | 2,60 | 2,60 | -1,52% | 39.109,00 |
| 13.02.2026 | 2,71 | 2,76 | 2,61 | 2,64 | -1,68% | 17.845,00 |
| 12.02.2026 | 2,80 | 2,87 | 2,67 | 2,69 | -4,79% | 32.796,00 |
| 11.02.2026 | 2,86 | 2,92 | 2,79 | 2,82 | -1,57% | 37.429,00 |
| 10.02.2026 | 2,81 | 2,91 | 2,76 | 2,87 | 0,35% | 70.344,00 |
| 09.02.2026 | 2,94 | 2,97 | 2,82 | 2,86 | 1,60% | 51.399,00 |
| 06.02.2026 | 2,51 | 2,89 | 2,51 | 2,81 | 15,16% | 149.784,00 |
| 05.02.2026 | 2,98 | 3,00 | 2,31 | 2,44 | -17,85% | 117.471,00 |
| 04.02.2026 | 3,02 | 3,11 | 2,81 | 2,97 | -0,83% | 62.233,00 |
| 03.02.2026 | 3,05 | 3,06 | 2,96 | 3,00 | 2,22% | 33.456,00 |
| 02.02.2026 | 2,98 | 3,08 | 2,86 | 2,93 | -5,64% | 80.679,00 |
| 30.01.2026 | 3,17 | 3,18 | 2,95 | 3,11 | -1,58% | 49.073,00 |
| 29.01.2026 | 3,24 | 3,26 | 2,97 | 3,16 | -1,71% | 81.518,00 |
| 28.01.2026 | 3,15 | 3,29 | 3,07 | 3,21 | 1,26% | 30.470,00 |
| 27.01.2026 | 3,12 | 3,21 | 3,07 | 3,17 | 2,42% | 20.339,00 |
| 26.01.2026 | 3,33 | 3,42 | 3,04 | 3,10 | -8,43% | 83.538,00 |
| 23.01.2026 | 3,44 | 3,56 | 3,22 | 3,38 | 0,15% | 134.586,00 |
| 22.01.2026 | 2,92 | 3,51 | 2,90 | 3,38 | 16,98% | 259.687,00 |
| 21.01.2026 | 2,87 | 2,99 | 2,73 | 2,89 | 0,87% | 84.679,00 |
| 20.01.2026 | 2,92 | 3,02 | 2,77 | 2,86 | -1,38% | 110.978,00 |
| 19.01.2026 | 3,04 | 3,08 | 2,86 | 2,90 | -6,60% | 94.901,00 |
| 16.01.2026 | 2,90 | 3,21 | 2,84 | 3,11 | 5,43% | 134.221,00 |
| 15.01.2026 | 2,78 | 3,00 | 2,76 | 2,95 | 6,13% | 56.473,00 |
| 14.01.2026 | 2,96 | 2,96 | 2,74 | 2,78 | -5,45% | 98.482,00 |
| 13.01.2026 | 2,96 | 3,02 | 2,85 | 2,94 | 0,00% | 48.643,00 |
| 12.01.2026 | 2,94 | 3,03 | 2,86 | 2,94 | 2,80% | 172.672,00 |
| 09.01.2026 | 2,89 | 2,95 | 2,76 | 2,86 | 0,00% | 73.940,00 |
| 08.01.2026 | 2,81 | 2,96 | 2,69 | 2,86 | 0,35% | 118.201,00 |
| 07.01.2026 | 2,97 | 3,03 | 2,76 | 2,85 | -5,64% | 115.547,00 |
| 06.01.2026 | 3,08 | 3,11 | 2,91 | 3,02 | -1,95% | 179.116,00 |
| 05.01.2026 | 3,15 | 3,18 | 2,90 | 3,08 | 0,33% | 165.730,00 |
| 02.01.2026 | 3,16 | 3,22 | 3,03 | 3,07 | -0,16% | 90.209,00 |
| 30.12.2025 | 3,11 | 3,17 | 2,97 | 3,07 | -1,13% | 18.322,00 |
| 29.12.2025 | 3,11 | 3,26 | 2,97 | 3,11 | 3,85% | 219.355,00 |
| 23.12.2025 | 3,09 | 3,30 | 2,74 | 2,99 | -0,33% | 297.185,00 |
| 22.12.2025 | 3,30 | 3,67 | 2,79 | 3,00 | -3,23% | 811.537,00 |
| 19.12.2025 | 2,83 | 3,61 | 2,57 | 3,10 | 8,20% | 708.209,00 |
| 18.12.2025 | 2,53 | 2,93 | 2,46 | 2,87 | 15,52% | 125.808,00 |
| 17.12.2025 | 2,29 | 2,56 | 2,21 | 2,48 | 5,76% | 145.259,00 |
| 16.12.2025 | 2,04 | 2,36 | 1,91 | 2,35 | 11,93% | 335.849,00 |
| 15.12.2025 | 1,89 | 2,16 | 1,78 | 2,10 | 22,87% | 217.102,00 |
| 12.12.2025 | 1,73 | 1,82 | 1,63 | 1,71 | -1,73% | 65.772,00 |
| 11.12.2025 | 1,83 | 1,85 | 1,68 | 1,74 | -5,81% | 116.458,00 |
| 10.12.2025 | 1,90 | 1,94 | 1,75 | 1,84 | -5,05% | 220.491,00 |
| 09.12.2025 | 1,95 | 2,02 | 1,84 | 1,94 | -3,24% | 85.980,00 |
| 08.12.2025 | 2,11 | 2,12 | 1,98 | 2,01 | -3,84% | 74.889,00 |
| 05.12.2025 | 2,15 | 2,20 | 2,05 | 2,09 | -3,02% | 192.687,00 |