13,195€
1,23%
Echtzeit-Aktienkurs Arqit Quantum Inc.
Bid:
Ask:
Aktienkurse zur Arqit Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 12,77 | 13,75 | 12,77 | 13,17 | -1,14% | 1.700,00 |
| 06.05.2026 | 12,49 | 13,39 | 12,46 | 13,33 | 6,22% | 5.400,00 |
| 05.05.2026 | 12,55 | 12,69 | 11,95 | 12,55 | 1,64% | - |
| 04.05.2026 | 12,38 | 12,95 | 12,27 | 12,34 | 0,76% | - |
| 30.04.2026 | 11,29 | 12,28 | 11,17 | 12,25 | 8,19% | 2.808,00 |
| 29.04.2026 | 12,04 | 12,22 | 11,16 | 11,32 | -6,19% | 1.900,00 |
| 28.04.2026 | 12,46 | 12,57 | 11,85 | 12,07 | -3,27% | - |
| 27.04.2026 | 12,40 | 12,68 | 12,20 | 12,48 | 0,48% | - |
| 24.04.2026 | 12,60 | 12,93 | 11,80 | 12,42 | 0,36% | - |
| 23.04.2026 | 13,17 | 13,59 | 12,13 | 12,37 | -8,14% | 182,00 |
| 22.04.2026 | 12,81 | 13,68 | 12,81 | 13,47 | 6,08% | - |
| 21.04.2026 | 13,96 | 14,36 | 12,66 | 12,70 | -7,08% | 1.000,00 |
| 20.04.2026 | 13,30 | 13,89 | 13,02 | 13,67 | 0,40% | - |
| 17.04.2026 | 13,38 | 14,19 | 13,38 | 13,61 | 1,77% | 360,00 |
| 16.04.2026 | 14,80 | 15,78 | 13,25 | 13,37 | -3,05% | 590,00 |
| 15.04.2026 | 12,02 | 14,09 | 12,02 | 13,79 | 16,35% | 4.665,00 |
| 14.04.2026 | 11,25 | 12,43 | 11,22 | 11,86 | 5,14% | - |
| 13.04.2026 | 10,77 | 11,35 | 10,21 | 11,28 | 5,37% | - |
| 10.04.2026 | 10,64 | 10,99 | 10,61 | 10,70 | 0,94% | - |
| 09.04.2026 | 11,03 | 11,10 | 10,57 | 10,60 | -3,64% | 9.200,00 |
| 08.04.2026 | 11,34 | 11,85 | 10,87 | 11,00 | 1,38% | - |
| 07.04.2026 | 11,50 | 11,58 | 10,59 | 10,85 | -10,70% | - |
| 02.04.2026 | 11,10 | 12,15 | 10,75 | 12,15 | 3,40% | 8.550,00 |
| 01.04.2026 | 11,65 | 12,25 | 11,45 | 11,75 | 2,62% | - |
| 31.03.2026 | 10,35 | 11,55 | 10,35 | 11,45 | 10,63% | - |
| 30.03.2026 | 10,25 | 10,55 | 10,05 | 10,35 | 0,98% | - |
| 27.03.2026 | 11,05 | 11,15 | 10,05 | 10,25 | -8,07% | 2.500,00 |
| 26.03.2026 | 11,75 | 11,85 | 11,05 | 11,15 | -4,70% | - |
| 25.03.2026 | 11,95 | 12,45 | 11,55 | 11,70 | -0,43% | - |
| 24.03.2026 | 12,40 | 12,65 | 11,65 | 11,75 | -4,86% | - |
| 23.03.2026 | 11,75 | 12,45 | 11,35 | 12,35 | 5,11% | 500,00 |
| 20.03.2026 | 12,05 | 12,20 | 11,45 | 11,75 | -2,08% | - |
| 19.03.2026 | 11,85 | 12,10 | 11,25 | 12,00 | -2,83% | 10.712,00 |
| 18.03.2026 | 12,60 | 12,60 | 12,35 | 12,35 | 0,00% | - |
| 17.03.2026 | 12,15 | 12,65 | 12,05 | 12,35 | 1,65% | - |
| 16.03.2026 | 12,35 | 12,45 | 11,95 | 12,15 | 0,83% | 46.000,00 |
| 13.03.2026 | 12,25 | 12,85 | 11,95 | 12,05 | -2,03% | - |
| 12.03.2026 | 12,75 | 12,85 | 12,15 | 12,30 | -3,53% | - |
| 11.03.2026 | 12,95 | 13,35 | 12,45 | 12,75 | -1,92% | - |
| 10.03.2026 | 13,35 | 13,55 | 12,95 | 13,00 | -2,26% | - |
| 09.03.2026 | 12,90 | 13,45 | 12,75 | 13,30 | 0,00% | - |
| 06.03.2026 | 13,85 | 14,05 | 13,25 | 13,30 | -2,56% | - |
| 05.03.2026 | 14,35 | 14,40 | 13,55 | 13,65 | -4,55% | - |
| 04.03.2026 | 13,40 | 14,35 | 13,30 | 14,30 | 4,00% | - |
| 03.03.2026 | 14,15 | 14,35 | 13,25 | 13,75 | -4,84% | - |
| 02.03.2026 | 13,45 | 14,45 | 12,90 | 14,45 | 3,58% | - |
| 27.02.2026 | 14,75 | 14,80 | 13,60 | 13,95 | -6,06% | - |
| 26.02.2026 | 14,25 | 15,15 | 14,25 | 14,85 | 4,21% | - |
| 25.02.2026 | 14,20 | 14,90 | 14,10 | 14,25 | 2,15% | - |
| 24.02.2026 | 12,95 | 14,00 | 12,95 | 13,95 | 7,72% | - |
| 23.02.2026 | 13,40 | 13,50 | 12,75 | 12,95 | -3,72% | - |
| 20.02.2026 | 14,30 | 14,45 | 13,40 | 13,45 | -4,95% | - |
| 19.02.2026 | 13,75 | 14,20 | 13,50 | 14,15 | 2,91% | 85.164,00 |
| 18.02.2026 | 13,95 | 14,40 | 13,45 | 13,75 | -1,43% | - |
| 17.02.2026 | 14,35 | 14,35 | 13,65 | 13,95 | -2,79% | - |
| 16.02.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -0,35% | - |
| 13.02.2026 | 14,65 | 14,85 | 13,90 | 14,40 | 3,60% | - |
| 12.02.2026 | 14,60 | 14,85 | 13,45 | 13,90 | -4,47% | - |
| 11.02.2026 | 14,75 | 15,10 | 14,00 | 14,55 | -2,02% | - |
| 10.02.2026 | 15,55 | 15,65 | 14,75 | 14,85 | -4,50% | 132,00 |
| 09.02.2026 | 16,15 | 16,50 | 15,35 | 15,55 | -1,27% | 165,00 |
| 06.02.2026 | 13,50 | 16,25 | 13,45 | 15,75 | 14,55% | - |
| 05.02.2026 | 15,50 | 15,50 | 13,65 | 13,75 | -11,86% | - |
| 04.02.2026 | 16,70 | 16,95 | 15,00 | 15,60 | -4,88% | - |
| 03.02.2026 | 17,45 | 17,90 | 15,80 | 16,40 | -4,37% | - |
| 02.02.2026 | 16,80 | 17,70 | 16,45 | 17,15 | 1,48% | - |
| 30.01.2026 | 18,70 | 18,70 | 16,90 | 16,90 | -7,14% | 9.000,00 |
| 29.01.2026 | 19,30 | 19,70 | 18,15 | 18,20 | -8,77% | - |
| 28.01.2026 | 19,40 | 20,00 | 19,35 | 19,95 | 2,57% | - |
| 27.01.2026 | 19,55 | 20,10 | 18,95 | 19,45 | 0,26% | - |
| 26.01.2026 | 20,40 | 20,80 | 19,30 | 19,40 | -5,37% | - |
| 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% | - |