20,400€
-4,67%
Echtzeit-Aktienkurs Arqit Quantum Inc.
Bid:
Ask:
Aktienkurse zur Arqit Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 21,70 | 21,80 | 20,50 | 20,50 | -4,21% | - |
| 22.01.2026 | 21,30 | 22,10 | 21,30 | 21,40 | 0,47% | 1.161,00 |
| 21.01.2026 | 21,50 | 22,30 | 19,90 | 21,30 | -0,93% | - |
| 20.01.2026 | 21,80 | 22,50 | 20,80 | 21,50 | -5,29% | 40.000,00 |
| 19.01.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,87% | 5.760,00 |
| 16.01.2026 | 23,30 | 23,90 | 22,70 | 22,90 | -1,72% | - |
| 15.01.2026 | 22,90 | 24,10 | 22,50 | 23,30 | 1,75% | - |
| 14.01.2026 | 22,50 | 23,10 | 21,80 | 22,90 | 2,23% | - |
| 13.01.2026 | 22,70 | 23,20 | 21,20 | 22,40 | -1,75% | - |
| 12.01.2026 | 22,70 | 23,10 | 21,70 | 22,80 | -2,56% | - |
| 09.01.2026 | 23,50 | 24,10 | 22,90 | 23,40 | -0,43% | - |
| 08.01.2026 | 23,10 | 23,70 | 22,90 | 23,50 | 2,17% | - |
| 07.01.2026 | 23,80 | 24,00 | 22,90 | 23,00 | -2,95% | - |
| 06.01.2026 | 24,10 | 24,70 | 22,70 | 23,70 | -3,27% | 21.000,00 |
| 05.01.2026 | 21,20 | 24,90 | 21,20 | 24,50 | 17,22% | 132,00 |
| 02.01.2026 | 18,80 | 20,90 | 18,45 | 20,90 | 11,76% | 575,00 |
| 30.12.2025 | 18,90 | 19,20 | 18,70 | 18,70 | 0,54% | - |
| 29.12.2025 | 19,45 | 19,80 | 18,35 | 18,60 | -12,26% | - |
| 23.12.2025 | 22,70 | 22,70 | 21,10 | 21,20 | -10,17% | - |
| 22.12.2025 | 21,70 | 23,90 | 21,70 | 23,60 | 7,76% | 120,00 |
| 19.12.2025 | 20,50 | 22,40 | 20,50 | 21,90 | 8,42% | - |
| 18.12.2025 | 19,15 | 21,30 | 19,15 | 20,20 | 3,86% | - |
| 17.12.2025 | 21,10 | 21,90 | 19,40 | 19,45 | -6,04% | - |
| 16.12.2025 | 20,30 | 21,20 | 20,15 | 20,70 | -5,48% | - |
| 15.12.2025 | 24,10 | 24,70 | 21,50 | 21,90 | -10,98% | - |
| 12.12.2025 | 25,30 | 25,90 | 23,60 | 24,60 | -1,99% | - |
| 11.12.2025 | 24,50 | 25,10 | 23,50 | 25,10 | 0,00% | - |
| 10.12.2025 | 25,50 | 25,80 | 24,20 | 25,10 | -0,40% | - |
| 09.12.2025 | 25,50 | 25,70 | 23,70 | 25,20 | 1,61% | - |
| 08.12.2025 | 26,30 | 26,40 | 24,20 | 24,80 | -4,25% | - |
| 05.12.2025 | 27,30 | 27,90 | 25,40 | 25,90 | -2,63% | - |
| 04.12.2025 | 25,90 | 27,00 | 24,40 | 26,60 | 6,40% | - |
| 03.12.2025 | 23,70 | 25,00 | 22,90 | 25,00 | 3,73% | - |
| 02.12.2025 | 22,70 | 24,50 | 22,70 | 24,10 | 5,24% | - |
| 01.12.2025 | 24,50 | 25,10 | 22,70 | 22,90 | -5,76% | - |
| 28.11.2025 | 23,90 | 24,80 | 23,50 | 24,30 | 0,83% | - |
| 26.11.2025 | 22,50 | 24,10 | 22,20 | 24,10 | 8,07% | - |
| 25.11.2025 | 22,80 | 23,10 | 21,30 | 22,30 | -1,33% | - |
| 24.11.2025 | 21,90 | 22,90 | 21,00 | 22,60 | 17,71% | - |
| 21.11.2025 | 20,70 | 21,60 | 18,70 | 19,20 | -23,81% | 450,00 |
| 20.11.2025 | 24,30 | 25,40 | 20,90 | 25,20 | 5,00% | 450,00 |
| 19.11.2025 | 22,90 | 24,50 | 22,90 | 24,00 | 6,19% | - |
| 18.11.2025 | 22,10 | 23,30 | 21,20 | 22,60 | -6,61% | - |
| 17.11.2025 | 24,80 | 24,90 | 23,60 | 24,20 | 0,83% | - |
| 14.11.2025 | 23,50 | 25,20 | 21,40 | 24,00 | -0,41% | - |
| 13.11.2025 | 26,20 | 26,20 | 23,90 | 24,10 | -11,40% | - |
| 12.11.2025 | 27,10 | 28,20 | 25,70 | 27,20 | 0,74% | 295,00 |
| 11.11.2025 | 27,90 | 28,10 | 26,30 | 27,00 | -4,59% | - |
| 10.11.2025 | 30,20 | 31,60 | 27,50 | 28,30 | 5,60% | - |
| 07.11.2025 | 27,70 | 28,30 | 25,90 | 26,80 | -3,94% | - |
| 06.11.2025 | 30,20 | 30,20 | 27,20 | 27,90 | -4,78% | - |
| 05.11.2025 | 31,80 | 32,60 | 29,30 | 29,30 | -9,29% | - |
| 04.11.2025 | 34,70 | 35,20 | 31,70 | 32,30 | -8,50% | - |
| 03.11.2025 | 37,90 | 38,80 | 33,50 | 35,30 | -5,61% | - |
| 31.10.2025 | 37,50 | 40,00 | 36,80 | 37,40 | -1,06% | - |
| 30.10.2025 | 39,50 | 39,80 | 36,10 | 37,80 | -1,56% | 50,00 |
| 29.10.2025 | 39,00 | 39,00 | 36,00 | 38,40 | 2,95% | - |
| 28.10.2025 | 40,80 | 41,20 | 36,00 | 37,30 | -6,05% | - |
| 27.10.2025 | 38,10 | 42,33 | 37,55 | 39,70 | 8,03% | 460,00 |
| 24.10.2025 | 34,93 | 38,00 | 34,40 | 36,75 | 12,64% | 565,00 |
| 23.10.2025 | 33,55 | 34,00 | 31,20 | 32,63 | 7,50% | - |
| 22.10.2025 | 33,70 | 33,73 | 28,93 | 30,35 | -7,75% | - |
| 21.10.2025 | 34,63 | 34,88 | 32,65 | 32,90 | -5,46% | - |