Quantum Corporation QMCO
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$31,72-1,14 (-3,47 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $31,72 | -3,47 % | $32,83 | $33,18 | $31,40 | 1,29M |
| 2026-09-29 | $32,86 | +4,65 % | $32,32 | $34,68 | $31,17 | 1,97M |
| 2026-09-28 | $31,40 | -0,88 % | $31,65 | $32,90 | $31,07 | 1,62M |
| 2026-09-25 | $31,68 | +7,43 % | $30,01 | $33,01 | $29,02 | 4,24M |
| 2026-09-24 | $29,49 | +13,55 % | $25,39 | $32,08 | $25,10 | 5,21M |
| 2026-09-23 | $25,97 | +1,25 % | $25,44 | $29,15 | $24,50 | 3,68M |
| 2026-09-22 | $25,65 | -1,72 % | $26,05 | $26,49 | $24,65 | 1,10M |
| 2026-09-21 | $26,10 | +4,03 % | $26,02 | $26,50 | $25,06 | 1,10M |
| 2026-09-18 | $25,09 | +0,60 % | $24,83 | $25,31 | $24,30 | 1,87M |
| 2026-09-17 | $24,94 | +4,66 % | $24,68 | $26,39 | $24,59 | 1,45M |
| 2026-09-16 | $23,83 | +2,45 % | $23,56 | $24,37 | $22,90 | 758,50K |
| 2026-09-15 | $23,26 | +1,88 % | $22,90 | $24,07 | $22,61 | 874,60K |
| 2026-09-14 | $22,83 | -3,18 % | $22,60 | $24,13 | $21,80 | 961,30K |
| 2026-09-11 | $23,58 | +2,39 % | $23,03 | $23,72 | $22,30 | 785,60K |
| 2026-09-10 | $23,03 | -4,99 % | $23,54 | $24,54 | $22,90 | 984,70K |
| 2026-09-09 | $24,24 | -0,90 % | $24,40 | $25,49 | $24,08 | 860,90K |
| 2026-09-08 | $24,46 | -1,09 % | $24,73 | $25,75 | $24,33 | 1,44M |
| 2026-09-04 | $24,73 | +1,77 % | $24,47 | $25,48 | $23,93 | 1,05M |
| 2026-09-03 | $24,30 | +6,67 % | $22,81 | $24,37 | $21,72 | 795,10K |
| 2026-09-02 | $22,78 | -5,75 % | $24,05 | $24,42 | $22,27 | 914,60K |
| 2026-09-01 | $24,17 | -0,66 % | $23,85 | $24,68 | $23,06 | 860,60K |
| 2026-08-31 | $24,33 | +9,30 % | $21,97 | $24,41 | $21,41 | 1,20M |
| 2026-08-28 | $22,26 | -5,52 % | $23,42 | $23,72 | $21,91 | 728,60K |
| 2026-08-27 | $23,56 | +1,51 % | $23,50 | $23,85 | $22,84 | 878,30K |
| 2026-08-26 | $23,21 | +3,66 % | $22,31 | $23,26 | $21,72 | 856,50K |
| 2026-08-25 | $22,39 | +3,85 % | $21,90 | $22,41 | $21,01 | 961,00K |
| 2026-08-24 | $21,56 | -3,10 % | $21,31 | $21,91 | $20,48 | 924,10K |
| 2026-08-21 | $22,25 | +8,59 % | $20,80 | $22,40 | $19,73 | 1,46M |
| 2026-08-20 | $20,49 | -5,97 % | $21,52 | $21,79 | $19,73 | 1,46M |
| 2026-08-19 | $21,79 | -7,36 % | $23,27 | $23,27 | $21,29 | 1,86M |
| 2026-08-18 | $23,52 | -5,62 % | $23,84 | $26,28 | $23,46 | 1,60M |
| 2026-08-17 | $24,92 | -4,56 % | $24,83 | $25,95 | $23,75 | 2,09M |
| 2026-08-14 | $26,11 | +5,79 % | $24,68 | $27,80 | $24,10 | 4,28M |
| 2026-08-13 | $24,68 | +12,49 % | $21,75 | $24,93 | $21,52 | 4,39M |
| 2026-08-12 | $21,94 | +13,09 % | $20,10 | $22,22 | $20,01 | 5,06M |
| 2026-08-11 | $19,40 | +64,69 % | $14,52 | $19,60 | $13,99 | 16,54M |
| 2026-08-10 | $11,78 | -2,16 % | $12,20 | $12,45 | $11,44 | 1,44M |
| 2026-08-07 | $12,04 | +3,08 % | $11,88 | $12,18 | $11,65 | 656,90K |
| 2026-08-06 | $11,68 | +0,86 % | $11,39 | $12,19 | $11,06 | 548,10K |
| 2026-08-05 | $11,58 | +1,14 % | $11,33 | $11,98 | $11,13 | 486,40K |
| 2026-08-04 | $11,45 | +8,43 % | $10,88 | $11,63 | $10,76 | 1,19M |
| 2026-08-03 | $10,56 | -0,75 % | $10,60 | $11,02 | $10,19 | 728,10K |
| 2026-07-31 | $10,64 | -5,34 % | $11,41 | $12,23 | $10,57 | 1,41M |
| 2026-07-30 | $11,24 | +7,56 % | $11,41 | $11,43 | $10,34 | 1,47M |
| 2026-07-29 | $10,45 | -7,36 % | $11,30 | $12,81 | $10,40 | 1,58M |
| 2026-07-28 | $11,28 | +2,83 % | $10,91 | $11,43 | $9,86 | 1,14M |
| 2026-07-27 | $10,97 | -1,17 % | $11,36 | $11,52 | $10,59 | 1,06M |
| 2026-07-24 | $11,10 | -3,90 % | $11,43 | $11,54 | $10,94 | 347,60K |
| 2026-07-23 | $11,55 | -0,94 % | $11,37 | $12,35 | $11,34 | 611,00K |
| 2026-07-22 | $11,66 | +1,75 % | $11,29 | $12,24 | $11,27 | 654,20K |
| 2026-07-21 | $11,46 | +4,28 % | $11,35 | $11,67 | $11,32 | 688,90K |
| 2026-07-20 | $10,99 | +3,39 % | $10,67 | $11,48 | $10,54 | 689,40K |
| 2026-07-17 | $10,63 | +10,73 % | $9,16 | $10,80 | $9,06 | 1,02M |
| 2026-07-16 | $9,60 | -6,80 % | $10,07 | $10,39 | $9,48 | 943,50K |
| 2026-07-15 | $10,30 | +2,39 % | $10,27 | $11,60 | $10,11 | 1,48M |
| 2026-07-14 | $10,06 | +4,03 % | $9,66 | $10,31 | $9,66 | 555,20K |
| 2026-07-13 | $9,67 | -3,49 % | $9,88 | $10,16 | $9,56 | 437,10K |
| 2026-07-10 | $10,02 | -3,65 % | $10,35 | $10,45 | $9,63 | 720,60K |
| 2026-07-09 | $10,40 | -1,89 % | $10,78 | $10,97 | $10,31 | 772,60K |
| 2026-07-08 | $10,60 | +4,64 % | $9,89 | $10,69 | $9,83 | 1,42M |
| 2026-07-07 | $10,13 | -3,80 % | $10,46 | $10,59 | $9,79 | 605,20K |
| 2026-07-06 | $10,53 | +3,64 % | $10,22 | $10,61 | $9,91 | 624,50K |
| 2026-07-02 | $10,16 | -7,04 % | $11,07 | $11,21 | $9,82 | 685,10K |
| 2026-07-01 | $10,93 | -0,64 % | $10,80 | $11,35 | $10,55 | 781,30K |
| 2026-06-30 | $11,00 | -7,17 % | $11,83 | $11,83 | $10,69 | 1,03M |
| 2026-06-29 | $11,85 | +1,72 % | $11,71 | $12,73 | $11,33 | 1,13M |
| 2026-06-26 | $11,65 | -9,90 % | $11,24 | $11,70 | $9,80 | 2,31M |
| 2026-06-25 | $12,93 | -3,65 % | $14,00 | $14,41 | $12,53 | 1,32M |
| 2026-06-24 | $13,42 | -2,82 % | $13,77 | $14,08 | $12,96 | 629,60K |
| 2026-06-23 | $13,81 | -1,64 % | $13,37 | $14,15 | $13,20 | 733,10K |
| 2026-06-22 | $14,04 | -10,00 % | $15,75 | $16,50 | $13,99 | 1,19M |
| 2026-06-18 | $15,60 | +4,35 % | $15,49 | $16,38 | $15,09 | 1,31M |
| 2026-06-17 | $14,95 | +3,75 % | $14,76 | $15,78 | $13,76 | 1,10M |
| 2026-06-16 | $14,41 | +3,15 % | $13,74 | $16,15 | $13,56 | 1,65M |
| 2026-06-15 | $13,97 | +1,67 % | $15,28 | $16,00 | $13,70 | 2,45M |
| 2026-06-12 | $13,74 | +5,21 % | $13,10 | $14,84 | $12,70 | 1,28M |
| 2026-06-11 | $13,06 | +3,73 % | $12,61 | $13,09 | $11,75 | 1,06M |
| 2026-06-10 | $12,59 | -3,52 % | $12,82 | $14,12 | $12,55 | 884,00K |
| 2026-06-09 | $13,05 | +4,07 % | $12,67 | $14,98 | $11,99 | 2,08M |
| 2026-06-08 | $12,54 | -1,26 % | $13,12 | $13,26 | $11,90 | 1,47M |
| 2026-06-05 | $12,70 | -19,52 % | $15,23 | $15,74 | $12,15 | 2,65M |
| 2026-06-04 | $15,78 | -1,07 % | $14,65 | $18,48 | $14,61 | 3,86M |
| 2026-06-03 | $15,95 | +27,19 % | $12,19 | $16,63 | $12,19 | 4,85M |
| 2026-06-02 | $12,54 | +19,54 % | $10,43 | $13,01 | $10,22 | 3,31M |
| 2026-06-01 | $10,49 | +8,03 % | $9,55 | $10,70 | $9,36 | 1,17M |
| 2026-05-29 | $9,71 | +4,18 % | $9,31 | $9,92 | $9,05 | 520,20K |
| 2026-05-28 | $9,32 | +5,67 % | $8,65 | $9,54 | $8,61 | 607,80K |
| 2026-05-27 | $8,82 | +1,03 % | $8,68 | $8,96 | $8,33 | 399,70K |
| 2026-05-26 | $8,73 | -3,54 % | $9,08 | $9,11 | $8,45 | 565,70K |
| 2026-05-22 | $9,05 | -3,83 % | $9,40 | $10,18 | $9,00 | 1,86M |