5,910$
-1,34%
Echtzeit-Aktienkurs QuantumScape Corp
Bid:
Ask:
Aktienkurse zur QuantumScape Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 5,99 | 6,06 | 5,70 | 5,91 | -1,34% | 5.104.693,00 |
| 30.05.2024 | 5,75 | 6,11 | 5,75 | 5,99 | 4,72% | 6.148.067,00 |
| 29.05.2024 | 5,65 | 5,73 | 5,58 | 5,72 | -1,38% | 3.586.252,00 |
| 28.05.2024 | 5,85 | 5,90 | 5,72 | 5,80 | 0,00% | 4.172.596,00 |
| 24.05.2024 | 5,58 | 5,82 | 5,58 | 5,80 | 4,88% | 4.196.599,00 |
| 23.05.2024 | 5,81 | 5,81 | 5,45 | 5,53 | -4,16% | 5.086.890,00 |
| 22.05.2024 | 5,66 | 6,04 | 5,61 | 5,77 | 1,41% | 6.444.817,00 |
| 21.05.2024 | 5,59 | 5,83 | 5,56 | 5,69 | 0,53% | 4.674.150,00 |
| 20.05.2024 | 5,63 | 5,69 | 5,50 | 5,66 | 1,07% | 4.997.925,00 |
| 17.05.2024 | 5,77 | 5,80 | 5,55 | 5,60 | -3,61% | 6.429.756,00 |
| 16.05.2024 | 5,98 | 6,04 | 5,77 | 5,81 | -3,49% | 4.562.700,00 |
| 15.05.2024 | 6,35 | 6,41 | 5,92 | 6,02 | -3,83% | 5.781.897,00 |
| 14.05.2024 | 6,20 | 6,42 | 6,14 | 6,26 | 4,86% | 11.186.852,00 |
| 13.05.2024 | 5,45 | 6,06 | 5,45 | 5,97 | 10,76% | 12.324.784,00 |
| 10.05.2024 | 5,42 | 5,47 | 5,23 | 5,39 | 0,19% | 5.618.702,00 |
| 09.05.2024 | 5,45 | 5,47 | 5,32 | 5,38 | -1,10% | 5.278.234,00 |
| 08.05.2024 | 5,42 | 5,51 | 5,34 | 5,44 | -2,51% | 4.129.071,00 |
| 07.05.2024 | 5,81 | 5,81 | 5,53 | 5,58 | -4,29% | 4.080.770,00 |
| 06.05.2024 | 5,78 | 5,90 | 5,76 | 5,83 | 2,28% | 4.193.972,00 |
| 03.05.2024 | 5,75 | 5,84 | 5,58 | 5,70 | 2,15% | 5.163.171,00 |
| 02.05.2024 | 5,57 | 5,62 | 5,36 | 5,58 | 3,14% | 4.297.673,00 |
| 01.05.2024 | 5,40 | 5,66 | 5,35 | 5,41 | -0,18% | 4.513.703,00 |
| 30.04.2024 | 5,38 | 5,46 | 5,32 | 5,42 | -1,45% | 6.319.199,00 |
| 29.04.2024 | 5,48 | 5,58 | 5,34 | 5,50 | 2,04% | 7.211.155,00 |
| 26.04.2024 | 5,13 | 5,54 | 5,11 | 5,39 | 5,69% | 8.905.483,00 |
| 25.04.2024 | 5,22 | 5,29 | 4,92 | 5,10 | -6,93% | 12.207.548,00 |
| 24.04.2024 | 5,66 | 5,71 | 5,44 | 5,48 | -1,97% | 6.360.718,00 |
| 23.04.2024 | 5,39 | 5,69 | 5,36 | 5,59 | 3,71% | 6.131.869,00 |
| 22.04.2024 | 5,37 | 5,47 | 5,18 | 5,39 | 0,56% | 7.431.707,00 |
| 19.04.2024 | 5,40 | 5,52 | 5,33 | 5,36 | -1,65% | 6.217.862,00 |
| 18.04.2024 | 5,53 | 5,63 | 5,37 | 5,45 | -1,98% | 6.583.409,00 |
| 17.04.2024 | 5,49 | 5,73 | 5,48 | 5,56 | 2,02% | 6.466.206,00 |
| 16.04.2024 | 5,36 | 5,60 | 5,32 | 5,45 | 0,74% | 7.490.999,00 |
| 15.04.2024 | 5,81 | 5,86 | 5,32 | 5,41 | -6,88% | 10.240.107,00 |
| 12.04.2024 | 5,98 | 6,03 | 5,78 | 5,81 | -3,97% | 5.362.645,00 |
| 11.04.2024 | 5,94 | 6,06 | 5,76 | 6,05 | 1,85% | 5.756.729,00 |
| 10.04.2024 | 5,96 | 5,96 | 5,76 | 5,94 | -5,26% | 12.962.407,00 |
| 09.04.2024 | 6,19 | 6,41 | 6,14 | 6,27 | 2,12% | 5.859.508,00 |
| 08.04.2024 | 6,05 | 6,26 | 6,05 | 6,14 | 2,68% | 4.358.640,00 |
| 05.04.2024 | 5,85 | 6,10 | 5,83 | 5,98 | 1,36% | 4.139.780,00 |
| 04.04.2024 | 6,19 | 6,26 | 5,87 | 5,90 | -3,28% | 6.007.200,00 |
| 03.04.2024 | 5,89 | 6,11 | 5,78 | 6,10 | 3,39% | 4.374.074,00 |
| 02.04.2024 | 5,94 | 6,10 | 5,85 | 5,90 | -3,75% | 5.817.105,00 |
| 01.04.2024 | 6,37 | 6,42 | 6,10 | 6,13 | -2,54% | 6.113.477,00 |
| 28.03.2024 | 6,29 | 6,45 | 6,18 | 6,29 | 1,13% | 6.426.900,00 |
| 27.03.2024 | 5,84 | 6,33 | 5,78 | 6,22 | 8,17% | 10.465.356,00 |
| 26.03.2024 | 5,90 | 5,96 | 5,75 | 5,75 | -1,20% | 4.621.777,00 |
| 25.03.2024 | 5,66 | 6,02 | 5,66 | 5,82 | 2,65% | 5.259.268,00 |
| 22.03.2024 | 5,86 | 5,87 | 5,66 | 5,67 | -3,41% | 4.278.135,00 |
| 21.03.2024 | 6,04 | 6,07 | 5,87 | 5,87 | -1,18% | 5.405.574,00 |
| 20.03.2024 | 5,72 | 6,02 | 5,65 | 5,94 | 3,85% | 4.817.109,00 |
| 19.03.2024 | 5,62 | 5,77 | 5,58 | 5,72 | 0,35% | 3.814.580,00 |
| 18.03.2024 | 5,75 | 5,76 | 5,63 | 5,70 | 0,18% | 3.741.873,00 |
| 15.03.2024 | 5,59 | 5,76 | 5,55 | 5,69 | 1,97% | 4.396.259,00 |
| 14.03.2024 | 5,85 | 5,87 | 5,54 | 5,58 | -5,10% | 7.186.565,00 |
| 13.03.2024 | 5,96 | 6,15 | 5,87 | 5,88 | -1,51% | 4.442.221,00 |
| 12.03.2024 | 6,05 | 6,09 | 5,92 | 5,97 | -1,16% | 4.518.180,00 |
| 11.03.2024 | 6,07 | 6,24 | 6,03 | 6,04 | 0,00% | 4.249.237,00 |
| 08.03.2024 | 6,13 | 6,38 | 6,04 | 6,04 | 0,17% | 6.125.983,00 |
| 07.03.2024 | 6,04 | 6,13 | 5,93 | 6,03 | 0,00% | 4.545.245,00 |
| 06.03.2024 | 6,03 | 6,10 | 5,87 | 6,03 | 1,17% | 5.241.577,00 |
| 05.03.2024 | 5,99 | 6,08 | 5,94 | 5,96 | -2,93% | 4.634.815,00 |
| 04.03.2024 | 6,26 | 6,26 | 5,96 | 6,14 | -1,60% | 5.857.725,00 |
| 01.03.2024 | 6,28 | 6,38 | 6,07 | 6,24 | -0,48% | 5.258.255,00 |
| 29.02.2024 | 6,35 | 6,59 | 6,23 | 6,27 | 0,64% | 5.784.019,00 |
| 28.02.2024 | 6,04 | 6,35 | 6,00 | 6,23 | 1,14% | 4.986.423,00 |
| 27.02.2024 | 6,29 | 6,47 | 6,07 | 6,16 | -0,48% | 10.810.880,00 |
| 26.02.2024 | 6,05 | 6,24 | 6,00 | 6,19 | 2,48% | 6.233.860,00 |
| 23.02.2024 | 6,27 | 6,32 | 6,02 | 6,04 | -2,74% | 6.359.036,00 |
| 22.02.2024 | 6,44 | 6,45 | 6,13 | 6,21 | -3,72% | 8.620.717,00 |
| 21.02.2024 | 6,50 | 6,64 | 6,38 | 6,45 | -1,23% | 6.078.346,00 |
| 20.02.2024 | 6,84 | 6,84 | 6,46 | 6,53 | -6,71% | 10.295.733,00 |
| 16.02.2024 | 7,10 | 7,25 | 6,88 | 7,00 | -3,05% | 8.902.877,00 |
| 15.02.2024 | 7,45 | 7,70 | 6,89 | 7,22 | -5,87% | 13.429.767,00 |
| 14.02.2024 | 7,64 | 7,88 | 7,52 | 7,67 | 2,54% | 8.396.526,00 |
| 13.02.2024 | 7,54 | 7,74 | 7,39 | 7,48 | -5,08% | 6.199.752,00 |
| 12.02.2024 | 7,50 | 8,06 | 7,47 | 7,88 | 4,65% | 8.007.290,00 |
| 09.02.2024 | 7,50 | 7,67 | 7,35 | 7,53 | 0,40% | 7.007.566,00 |
| 08.02.2024 | 7,29 | 7,62 | 7,25 | 7,50 | 2,88% | 6.285.301,00 |
| 07.02.2024 | 7,39 | 7,45 | 7,12 | 7,29 | -1,35% | 5.160.472,00 |
| 06.02.2024 | 6,78 | 7,40 | 6,74 | 7,39 | 9,32% | 6.700.347,00 |
| 05.02.2024 | 6,83 | 6,91 | 6,56 | 6,76 | -2,59% | 6.185.384,00 |
| 02.02.2024 | 6,89 | 7,00 | 6,76 | 6,94 | -0,43% | 4.119.119,00 |
| 01.02.2024 | 6,91 | 7,04 | 6,75 | 6,97 | 2,35% | 5.992.296,00 |
| 31.01.2024 | 7,00 | 7,26 | 6,80 | 6,81 | -3,27% | 7.920.697,00 |
| 30.01.2024 | 7,10 | 7,16 | 6,96 | 7,04 | -1,95% | 5.641.136,00 |
| 29.01.2024 | 6,66 | 7,24 | 6,56 | 7,18 | 8,30% | 12.981.006,00 |
| 26.01.2024 | 6,70 | 6,84 | 6,61 | 6,63 | -0,30% | 4.016.945,00 |
| 25.01.2024 | 6,61 | 6,76 | 6,51 | 6,65 | 0,00% | 5.657.932,00 |
| 24.01.2024 | 7,18 | 7,24 | 6,61 | 6,65 | -5,41% | 7.283.427,00 |
| 23.01.2024 | 7,07 | 7,27 | 6,88 | 7,03 | 1,59% | 8.525.456,00 |
| 22.01.2024 | 6,59 | 7,05 | 6,56 | 6,92 | 5,65% | 11.194.147,00 |
| 19.01.2024 | 6,55 | 6,62 | 6,35 | 6,55 | -0,91% | 6.854.294,00 |
| 18.01.2024 | 6,78 | 6,80 | 6,40 | 6,61 | -0,60% | 9.389.973,00 |
| 17.01.2024 | 6,76 | 6,83 | 6,56 | 6,65 | -4,59% | 10.119.473,00 |
| 16.01.2024 | 7,21 | 7,35 | 6,93 | 6,97 | -5,43% | 11.657.717,00 |
| 12.01.2024 | 7,83 | 7,94 | 7,28 | 7,37 | -9,01% | 16.588.953,00 |
| 11.01.2024 | 8,28 | 8,32 | 7,86 | 8,10 | -2,41% | 11.082.546,00 |
| 10.01.2024 | 8,60 | 8,74 | 8,13 | 8,30 | -2,70% | 13.336.185,00 |
| 09.01.2024 | 8,72 | 9,66 | 8,46 | 8,53 | -3,40% | 32.796.124,00 |