15,423€
1,27%
Echtzeit-Aktienkurs Arqit Quantum Inc.
Bid:
Ask:
Aktienkurse zur Arqit Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 15,40 | 15,68 | 15,23 | 15,38 | 0,13% | - |
| 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 |
| 19.06.2026 | 21,25 | 21,25 | 21,02 | 21,09 | -1,01% | - |
| 18.06.2026 | 19,74 | 22,29 | 18,36 | 21,31 | 8,17% | 675,00 |
| 17.06.2026 | 17,30 | 20,83 | 16,93 | 19,70 | 14,74% | 41.760,00 |
| 16.06.2026 | 15,41 | 17,68 | 14,93 | 17,17 | 10,42% | 8.500,00 |
| 15.06.2026 | 12,11 | 16,07 | 12,06 | 15,55 | 31,85% | 4.800,00 |
| 12.06.2026 | 11,84 | 12,13 | 11,41 | 11,79 | 0,04% | 4.000,00 |
| 11.06.2026 | 11,37 | 11,82 | 11,11 | 11,79 | 3,33% | 5.600,00 |
| 10.06.2026 | 10,81 | 12,02 | 10,47 | 11,41 | 5,46% | - |
| 09.06.2026 | 11,21 | 12,30 | 10,49 | 10,82 | -2,64% | 7.615,00 |
| 08.06.2026 | 10,83 | 11,46 | 10,63 | 11,11 | 5,59% | - |
| 05.06.2026 | 12,39 | 12,39 | 10,25 | 10,52 | -14,39% | - |
| 04.06.2026 | 12,50 | 12,75 | 11,99 | 12,29 | -4,66% | 1.251,00 |
| 03.06.2026 | 13,96 | 14,17 | 12,55 | 12,89 | -8,49% | - |
| 02.06.2026 | 14,57 | 15,02 | 13,67 | 14,08 | -3,30% | - |
| 01.06.2026 | 14,17 | 14,89 | 13,74 | 14,56 | 2,97% | 8.600,00 |
| 29.05.2026 | 14,53 | 15,26 | 13,69 | 14,14 | -2,46% | 5.910,00 |
| 28.05.2026 | 13,89 | 15,23 | 13,41 | 14,50 | 6,07% | 180,00 |
| 27.05.2026 | 14,22 | 14,50 | 13,23 | 13,67 | -4,41% | - |
| 26.05.2026 | 15,42 | 15,85 | 13,70 | 14,30 | -6,84% | 600,00 |
| 25.05.2026 | 15,17 | 15,38 | 15,16 | 15,35 | 1,84% | - |
| 22.05.2026 | 14,30 | 16,35 | 14,23 | 15,07 | 6,64% | - |
| 21.05.2026 | 11,78 | 14,95 | 11,37 | 14,14 | 25,42% | 12.000,00 |
| 20.05.2026 | 10,50 | 11,34 | 10,50 | 11,27 | 7,38% | 1.760,00 |
| 19.05.2026 | 10,95 | 11,06 | 10,28 | 10,50 | -3,89% | 2.940,00 |
| 18.05.2026 | 11,48 | 11,52 | 10,67 | 10,92 | -4,71% | 3.020,00 |
| 15.05.2026 | 11,92 | 11,92 | 11,17 | 11,46 | -3,54% | - |
| 14.05.2026 | 11,81 | 12,22 | 11,08 | 11,88 | -0,83% | - |
| 13.05.2026 | 12,27 | 12,55 | 11,55 | 11,98 | -1,95% | - |
| 12.05.2026 | 12,82 | 13,41 | 11,86 | 12,22 | -3,98% | 11.320,00 |
| 11.05.2026 | 12,77 | 13,09 | 12,22 | 12,73 | -0,06% | 2.560,00 |
| 08.05.2026 | 13,15 | 13,31 | 12,33 | 12,73 | -3,34% | 4.200,00 |
| 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% | - |