14,375€
23,39%
Echtzeit-Aktienkurs Arqit Quantum Inc
Bid:
Ask:
Aktienkurse zur Arqit Quantum Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 11,27 | 14,34 | 10,97 | 14,04 | 29,17% | 7.200,00 |
| 05.11.2026 | 12,35 | 12,53 | 10,47 | 10,87 | -11,32% | 24.556,00 |
| 04.11.2026 | 13,36 | 14,05 | 12,20 | 12,26 | -7,67% | - |
| 03.11.2026 | 12,73 | 14,13 | 12,72 | 13,28 | 4,39% | 22.080,00 |
| 02.11.2026 | 14,27 | 14,87 | 12,62 | 12,72 | -9,35% | 1.500,00 |
| 30.10.2026 | 15,25 | 15,55 | 13,48 | 14,03 | -10,21% | 10.200,00 |
| 29.10.2026 | 16,35 | 16,59 | 15,63 | 15,63 | -5,54% | - |
| 28.10.2026 | 16,18 | 16,60 | 15,85 | 16,55 | 2,51% | 3.900,00 |
| 27.10.2026 | 14,61 | 16,38 | 14,33 | 16,14 | 9,14% | - |
| 26.10.2026 | 14,65 | 15,13 | 14,18 | 14,79 | 1,18% | 660,00 |
| 23.10.2026 | 14,09 | 15,09 | 13,99 | 14,62 | 4,65% | - |
| 22.10.2026 | 14,59 | 14,95 | 13,81 | 13,97 | -3,84% | 8.500,00 |
| 21.10.2026 | 13,65 | 14,84 | 13,64 | 14,52 | 6,71% | - |
| 20.10.2026 | 12,49 | 13,80 | 12,05 | 13,61 | 9,82% | - |
| 19.10.2026 | 13,18 | 13,57 | 11,98 | 12,39 | -1,05% | 11.679,00 |
| 16.10.2026 | 14,17 | 14,27 | 12,39 | 12,53 | -11,08% | 1.974,00 |
| 15.10.2026 | 13,70 | 14,10 | 12,97 | 14,09 | 1,19% | 20.387,00 |
| 14.10.2026 | 15,15 | 15,44 | 13,82 | 13,92 | -8,24% | 82,00 |
| 13.10.2026 | 14,90 | 15,37 | 14,47 | 15,17 | 1,05% | 2.470,00 |
| 12.10.2026 | 15,60 | 16,03 | 14,92 | 15,01 | -2,56% | 9.220,00 |
| 09.10.2026 | 16,99 | 17,90 | 14,56 | 15,41 | -6,51% | 22.492,00 |
| 08.10.2026 | 20,14 | 20,18 | 15,92 | 16,48 | -18,19% | 7.525,00 |
| 07.10.2026 | 20,87 | 20,97 | 19,69 | 20,15 | -3,31% | - |
| 06.10.2026 | 21,12 | 22,00 | 20,76 | 20,84 | -1,14% | - |
| 05.10.2026 | 22,01 | 22,04 | 20,98 | 21,08 | -3,64% | - |
| 02.10.2026 | 21,29 | 22,10 | 21,23 | 21,87 | 3,16% | - |
| 01.10.2026 | 21,25 | 21,30 | 20,56 | 21,20 | -1,46% | - |
| 30.09.2026 | 21,26 | 21,95 | 20,52 | 21,52 | 1,15% | - |
| 29.09.2026 | 21,69 | 22,20 | 21,00 | 21,27 | -1,32% | 1.890,00 |
| 28.09.2026 | 21,74 | 21,82 | 20,73 | 21,56 | -0,19% | - |
| 25.09.2026 | 20,32 | 21,92 | 19,84 | 21,60 | 6,48% | - |
| 24.09.2026 | 19,81 | 20,66 | 19,01 | 20,28 | 2,33% | 910,00 |
| 23.09.2026 | 20,54 | 20,78 | 19,45 | 19,82 | -2,90% | 350,00 |
| 22.09.2026 | 20,46 | 21,34 | 19,80 | 20,41 | -0,85% | 1.036,00 |
| 21.09.2026 | 17,56 | 20,65 | 17,56 | 20,59 | 17,36% | 1.882,00 |
| 18.09.2026 | 17,00 | 17,77 | 16,09 | 17,54 | 3,15% | 45.000,00 |
| 17.09.2026 | 16,59 | 17,34 | 16,56 | 17,01 | 4,89% | 2.100,00 |
| 16.09.2026 | 15,83 | 16,79 | 15,77 | 16,21 | 2,93% | - |
| 15.09.2026 | 14,44 | 16,35 | 14,28 | 15,75 | 11,23% | 7.980,00 |
| 14.09.2026 | 17,34 | 17,39 | 13,93 | 14,16 | -18,05% | 11.214,00 |
| 11.09.2026 | 17,73 | 18,42 | 17,27 | 17,28 | -2,55% | - |
| 10.09.2026 | 18,42 | 18,69 | 17,72 | 17,73 | -4,91% | - |
| 09.09.2026 | 19,43 | 19,82 | 18,47 | 18,65 | -4,63% | 45.211,00 |
| 08.09.2026 | 18,37 | 19,99 | 18,37 | 19,55 | 6,37% | 4.600,00 |
| 07.09.2026 | 18,41 | 18,41 | 18,37 | 18,38 | 0,46% | - |
| 04.09.2026 | 17,73 | 18,37 | 17,46 | 18,30 | 4,17% | - |
| 03.09.2026 | 17,10 | 18,33 | 17,08 | 17,56 | -2,26% | 6.110,00 |
| 02.09.2026 | 16,22 | 18,20 | 16,06 | 17,97 | 10,00% | - |
| 01.09.2026 | 17,13 | 17,14 | 16,19 | 16,34 | -4,71% | - |
| 31.08.2026 | 17,29 | 17,47 | 16,76 | 17,15 | -0,67% | - |
| 28.08.2026 | 18,42 | 18,65 | 17,24 | 17,26 | -6,41% | - |
| 27.08.2026 | 17,47 | 18,76 | 17,47 | 18,44 | 6,24% | - |
| 26.08.2026 | 17,88 | 17,93 | 17,23 | 17,36 | 0,04% | - |
| 25.08.2026 | 17,27 | 18,51 | 17,26 | 17,35 | 0,38% | 4.400,00 |
| 24.08.2026 | 18,10 | 18,25 | 16,69 | 17,29 | -4,25% | 7.500,00 |
| 21.08.2026 | 17,91 | 19,16 | 17,49 | 18,06 | 0,96% | - |
| 20.08.2026 | 18,44 | 18,58 | 17,52 | 17,88 | -2,89% | - |
| 19.08.2026 | 18,97 | 18,97 | 17,87 | 18,42 | -3,38% | - |
| 18.08.2026 | 20,85 | 21,01 | 18,90 | 19,06 | -8,85% | 5.300,00 |
| 17.08.2026 | 21,19 | 21,19 | 20,18 | 20,91 | -1,16% | 2.400,00 |
| 14.08.2026 | 20,59 | 21,41 | 20,28 | 21,16 | 1,68% | 4.000,00 |
| 13.08.2026 | 20,59 | 21,04 | 19,99 | 20,81 | 1,31% | - |
| 12.08.2026 | 20,99 | 21,31 | 20,12 | 20,54 | -2,14% | - |
| 11.08.2026 | 19,59 | 21,10 | 19,58 | 20,99 | 7,27% | - |
| 10.08.2026 | 19,82 | 20,27 | 19,19 | 19,56 | -1,29% | 880,00 |
| 07.08.2026 | 18,63 | 19,96 | 18,54 | 19,82 | 6,04% | - |
| 06.08.2026 | 18,16 | 19,32 | 17,62 | 18,69 | 4,08% | - |
| 05.08.2026 | 18,98 | 19,32 | 17,43 | 17,96 | -5,43% | - |
| 04.08.2026 | 16,04 | 19,00 | 16,02 | 18,99 | 19,67% | 976,00 |
| 03.08.2026 | 15,12 | 16,14 | 14,98 | 15,87 | 6,82% | - |
| 31.07.2026 | 15,40 | 15,89 | 14,71 | 14,86 | -3,28% | - |
| 30.07.2026 | 13,72 | 15,43 | 13,71 | 15,36 | 12,68% | 29.076,00 |
| 29.07.2026 | 15,39 | 15,82 | 13,63 | 13,63 | -11,52% | - |
| 28.07.2026 | 16,00 | 16,00 | 14,72 | 15,41 | -4,01% | 2.240,00 |
| 27.07.2026 | 14,80 | 16,66 | 14,79 | 16,05 | 8,82% | - |
| 24.07.2026 | 16,12 | 16,30 | 14,66 | 14,75 | -8,42% | - |
| 23.07.2026 | 15,70 | 16,98 | 15,13 | 16,10 | 2,29% | - |
| 22.07.2026 | 15,07 | 16,74 | 14,96 | 15,74 | 3,72% | 21.365,00 |
| 21.07.2026 | 15,08 | 15,72 | 14,59 | 15,18 | 0,70% | 8.788,00 |
| 20.07.2026 | 15,17 | 15,65 | 14,81 | 15,07 | -1,16% | 7.896,00 |
| 17.07.2026 | 14,45 | 15,82 | 14,00 | 15,25 | 4,39% | 20.860,00 |
| 16.07.2026 | 15,91 | 15,91 | 14,32 | 14,61 | -8,37% | 4.030,00 |
| 15.07.2026 | 16,38 | 17,04 | 15,53 | 15,94 | -2,63% | 62.700,00 |
| 14.07.2026 | 15,82 | 16,55 | 15,70 | 16,37 | 3,33% | 741,00 |
| 13.07.2026 | 16,73 | 16,77 | 15,37 | 15,85 | -5,26% | - |
| 10.07.2026 | 17,90 | 18,21 | 16,42 | 16,73 | -6,68% | 27.260,00 |
| 09.07.2026 | 17,53 | 18,67 | 17,13 | 17,92 | 2,83% | 19.192,00 |
| 08.07.2026 | 17,28 | 18,75 | 16,52 | 17,43 | 0,81% | 21.316,00 |
| 07.07.2026 | 19,28 | 19,33 | 16,61 | 17,29 | -10,48% | 16.660,00 |
| 06.07.2026 | 21,32 | 21,63 | 19,07 | 19,32 | -7,52% | 8.000,00 |
| 03.07.2026 | 20,74 | 20,89 | 20,71 | 20,89 | 1,29% | - |
| 02.07.2026 | 25,35 | 25,45 | 20,34 | 20,62 | -18,75% | 100,00 |
| 01.07.2026 | 25,88 | 27,16 | 24,92 | 25,38 | -2,80% | 1.700,00 |
| 30.06.2026 | 23,99 | 26,49 | 22,89 | 26,11 | 9,04% | - |
| 29.06.2026 | 21,79 | 24,99 | 21,08 | 23,95 | 11,61% | 1.400,00 |
| 26.06.2026 | 23,27 | 24,64 | 21,25 | 21,46 | -10,81% | - |
| 25.06.2026 | 25,45 | 25,56 | 22,17 | 24,06 | -5,03% | 43.200,00 |
| 24.06.2026 | 25,93 | 26,14 | 21,72 | 25,33 | -1,50% | 814,00 |
| 23.06.2026 | 18,36 | 26,23 | 17,80 | 25,72 | 37,20% | 32.482,00 |
| 22.06.2026 | 21,04 | 21,24 | 17,76 | 18,74 | -11,13% | 1.900,00 |