6,330$
1,77%
Echtzeit-Aktienkurs QuantumScape Corp
Bid:
Ask:
Aktienkurse zur QuantumScape Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 5,84 | 6,33 | 5,78 | 6,22 | 8,17% | 10.679.151,00 |
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 |
08.01.2024 | 8,66 | 9,15 | 8,31 | 8,83 | 1,49% | 23.165.225,00 |
05.01.2024 | 9,27 | 9,43 | 8,31 | 8,70 | -6,45% | 48.084.888,00 |
04.01.2024 | 7,15 | 10,03 | 7,05 | 9,30 | 43,08% | 108.462.969,00 |
03.01.2024 | 6,57 | 6,64 | 6,36 | 6,50 | -2,99% | 6.159.630,00 |
02.01.2024 | 6,81 | 6,92 | 6,62 | 6,70 | -3,60% | 5.009.302,00 |
29.12.2023 | 7,15 | 7,28 | 6,94 | 6,95 | -3,20% | 5.742.133,00 |
28.12.2023 | 7,22 | 7,29 | 7,13 | 7,18 | -1,24% | 4.306.973,00 |
27.12.2023 | 7,38 | 7,43 | 7,15 | 7,27 | -1,22% | 4.559.849,00 |
26.12.2023 | 7,10 | 7,43 | 7,04 | 7,36 | 3,95% | 5.609.802,00 |
22.12.2023 | 7,24 | 7,24 | 6,95 | 7,08 | -3,54% | 7.935.030,00 |
21.12.2023 | 7,25 | 7,35 | 7,11 | 7,34 | 4,26% | 3.833.557,00 |
20.12.2023 | 7,51 | 7,58 | 7,03 | 7,04 | -7,12% | 5.829.821,00 |
19.12.2023 | 7,56 | 7,74 | 7,49 | 7,58 | 1,07% | 4.686.902,00 |
18.12.2023 | 7,53 | 7,72 | 7,43 | 7,50 | -1,06% | 4.160.411,00 |
15.12.2023 | 7,72 | 7,77 | 7,43 | 7,58 | -0,66% | 9.282.967,00 |
14.12.2023 | 7,20 | 7,80 | 7,20 | 7,63 | 9,47% | 11.404.269,00 |
13.12.2023 | 6,57 | 7,04 | 6,40 | 6,97 | 6,09% | 5.608.339,00 |
12.12.2023 | 6,92 | 6,92 | 6,46 | 6,57 | -5,47% | 5.009.440,00 |
11.12.2023 | 6,87 | 6,96 | 6,82 | 6,95 | -0,29% | 3.575.208,00 |
08.12.2023 | 6,88 | 7,13 | 6,81 | 6,97 | 0,43% | 3.587.125,00 |
07.12.2023 | 7,00 | 7,05 | 6,84 | 6,94 | 0,14% | 3.800.485,00 |
06.12.2023 | 6,90 | 7,26 | 6,90 | 6,93 | 1,91% | 7.067.292,00 |
05.12.2023 | 6,79 | 6,98 | 6,66 | 6,80 | -1,73% | 5.324.527,00 |
04.12.2023 | 6,75 | 7,13 | 6,69 | 6,92 | 1,32% | 10.799.876,00 |
01.12.2023 | 6,30 | 6,84 | 6,18 | 6,83 | 7,73% | 8.700.269,00 |
30.11.2023 | 6,42 | 6,58 | 6,24 | 6,34 | 0,48% | 9.132.629,00 |
29.11.2023 | 6,21 | 6,83 | 6,13 | 6,31 | 10,12% | 20.075.266,00 |
28.11.2023 | 5,45 | 5,76 | 5,34 | 5,73 | 3,80% | 6.749.519,00 |
27.11.2023 | 5,65 | 5,68 | 5,46 | 5,52 | -3,66% | 5.179.296,00 |
24.11.2023 | 5,65 | 5,79 | 5,60 | 5,73 | 1,60% | 2.140.195,00 |
22.11.2023 | 5,78 | 5,81 | 5,61 | 5,64 | -1,23% | 4.611.404,00 |
21.11.2023 | 5,91 | 6,00 | 5,70 | 5,71 | -5,46% | 3.533.676,00 |
20.11.2023 | 6,08 | 6,22 | 5,94 | 6,04 | -0,33% | 4.840.740,00 |
17.11.2023 | 5,97 | 6,08 | 5,81 | 6,06 | 3,06% | 5.310.888,00 |
16.11.2023 | 6,14 | 6,18 | 5,82 | 5,88 | -6,07% | 4.445.763,00 |
15.11.2023 | 6,13 | 6,45 | 6,07 | 6,26 | 4,33% | 5.992.419,00 |
14.11.2023 | 5,77 | 6,08 | 5,77 | 6,00 | 8,50% | 6.585.507,00 |
13.11.2023 | 5,43 | 5,57 | 5,25 | 5,53 | 1,10% | 4.008.660,00 |
10.11.2023 | 5,43 | 5,48 | 5,24 | 5,47 | 0,18% | 4.693.112,00 |
09.11.2023 | 5,77 | 5,85 | 5,44 | 5,46 | -5,04% | 4.566.572,00 |
08.11.2023 | 5,97 | 5,97 | 5,73 | 5,75 | -3,52% | 4.087.784,00 |
07.11.2023 | 5,89 | 5,99 | 5,80 | 5,96 | 1,36% | 2.909.145,00 |
06.11.2023 | 6,15 | 6,19 | 5,82 | 5,88 | -3,45% | 4.038.169,00 |
03.11.2023 | 5,84 | 6,11 | 5,77 | 6,09 | 7,22% | 6.290.891,00 |
02.11.2023 | 5,24 | 5,68 | 5,24 | 5,68 | 11,59% | 7.082.786,00 |