6,280$
6,44%
Echtzeit-Aktienkurs BTQ Technologies Corp.
Bid:
Ask:
Aktienkurse zur BTQ Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 5,95 | 6,55 | 5,95 | 6,34 | 7,46% | 4.835.877,00 |
| 12.12.2025 | 6,34 | 6,34 | 5,84 | 5,90 | -7,52% | 2.917.182,00 |
| 11.12.2025 | 6,51 | 6,64 | 6,22 | 6,38 | -3,92% | 2.373.595,00 |
| 10.12.2025 | 6,67 | 6,91 | 6,38 | 6,64 | -3,07% | 2.049.069,00 |
| 09.12.2025 | 6,49 | 7,22 | 6,20 | 6,85 | 3,79% | 4.365.623,00 |
| 08.12.2025 | 6,54 | 6,68 | 6,19 | 6,60 | 0,92% | 2.070.162,00 |
| 05.12.2025 | 7,06 | 7,06 | 6,52 | 6,54 | -8,02% | 2.414.165,00 |
| 04.12.2025 | 6,58 | 7,19 | 6,40 | 7,11 | 6,76% | 2.996.843,00 |
| 03.12.2025 | 6,25 | 6,72 | 6,02 | 6,66 | 8,82% | 1.972.172,00 |
| 02.12.2025 | 6,60 | 6,78 | 6,11 | 6,12 | -7,27% | 2.515.213,00 |
| 01.12.2025 | 6,76 | 6,80 | 6,42 | 6,60 | -6,12% | 2.234.079,00 |
| 28.11.2025 | 6,93 | 7,34 | 6,82 | 7,03 | 4,15% | 2.057.662,00 |
| 26.11.2025 | 7,04 | 7,04 | 6,58 | 6,75 | -1,60% | 2.176.927,00 |
| 25.11.2025 | 6,89 | 7,07 | 6,53 | 6,86 | 1,03% | 2.548.367,00 |
| 24.11.2025 | 6,11 | 6,82 | 5,80 | 6,79 | 13,45% | 3.286.868,00 |
| 21.11.2025 | 6,11 | 6,25 | 5,46 | 5,99 | 0,42% | 3.671.678,00 |
| 20.11.2025 | 7,27 | 7,28 | 5,92 | 5,96 | -13,75% | 4.356.266,00 |
| 19.11.2025 | 7,45 | 7,50 | 6,48 | 6,91 | -5,99% | 4.637.063,00 |
| 18.11.2025 | 5,71 | 7,92 | 5,65 | 7,35 | 24,79% | 9.353.170,00 |
| 17.11.2025 | 5,60 | 6,06 | 5,48 | 5,89 | 7,88% | 3.556.302,00 |
| 14.11.2025 | 5,50 | 6,11 | 5,42 | 5,46 | -9,15% | 4.330.545,00 |
| 13.11.2025 | 6,33 | 6,50 | 5,76 | 6,01 | -10,96% | 4.377.830,00 |
| 12.11.2025 | 7,30 | 7,53 | 6,63 | 6,75 | -5,20% | 3.578.422,00 |
| 11.11.2025 | 6,99 | 7,47 | 6,70 | 7,12 | 2,45% | 3.902.788,00 |
| 10.11.2025 | 7,15 | 7,22 | 6,64 | 6,95 | 4,67% | 3.325.427,00 |
| 07.11.2025 | 6,02 | 6,66 | 5,81 | 6,64 | 5,23% | 3.689.889,00 |
| 06.11.2025 | 6,95 | 7,14 | 6,23 | 6,31 | -13,44% | 3.369.694,00 |
| 05.11.2025 | 6,55 | 7,38 | 6,25 | 7,29 | 17,01% | 3.387.901,00 |
| 04.11.2025 | 6,65 | 6,94 | 6,20 | 6,23 | -11,25% | 3.602.087,00 |
| 03.11.2025 | 7,89 | 7,95 | 6,85 | 7,02 | -8,12% | 4.280.972,00 |
| 31.10.2025 | 7,42 | 7,92 | 7,15 | 7,64 | 3,95% | 4.191.133,00 |
| 30.10.2025 | 7,70 | 7,80 | 7,15 | 7,35 | -7,55% | 5.705.429,00 |
| 29.10.2025 | 8,39 | 8,60 | 7,91 | 7,95 | -6,47% | 5.271.519,00 |
| 28.10.2025 | 8,90 | 9,43 | 8,45 | 8,50 | -2,63% | 5.058.645,00 |
| 27.10.2025 | 9,95 | 10,20 | 8,45 | 8,73 | -4,17% | 7.597.542,00 |
| 24.10.2025 | 9,02 | 9,56 | 8,82 | 9,11 | 3,41% | 4.913.807,00 |
| 23.10.2025 | 9,10 | 9,85 | 8,65 | 8,81 | 7,05% | 7.835.753,00 |
| 22.10.2025 | 8,18 | 8,73 | 7,35 | 8,23 | -10,93% | 9.989.199,00 |
| 21.10.2025 | 10,14 | 10,39 | 9,04 | 9,24 | -11,87% | 8.222.386,00 |
| 20.10.2025 | 12,50 | 12,90 | 10,41 | 10,49 | -10,46% | 8.951.187,00 |
| 17.10.2025 | 11,43 | 12,38 | 11,11 | 11,71 | 4,93% | 9.277.819,00 |
| 16.10.2025 | 11,52 | 13,85 | 11,00 | 11,16 | 3,43% | 21.975.908,00 |
| 15.10.2025 | 12,54 | 12,82 | 10,31 | 10,79 | -7,58% | 8.266.633,00 |
| 14.10.2025 | 12,36 | 12,69 | 10,93 | 11,68 | -3,35% | 9.532.352,00 |
| 13.10.2025 | 11,11 | 12,50 | 11,02 | 12,08 | 19,37% | 9.403.566,00 |
| 10.10.2025 | 12,83 | 13,23 | 8,93 | 10,12 | -18,98% | 19.921.952,00 |
| 09.10.2025 | 13,57 | 15,15 | 11,75 | 12,49 | -11,67% | 14.652.379,00 |
| 08.10.2025 | 15,30 | 16,00 | 13,61 | 14,14 | 2,54% | 22.877.722,00 |
| 07.10.2025 | 10,97 | 14,38 | 9,35 | 13,79 | 51,54% | 27.783.156,00 |
| 06.10.2025 | 7,30 | 9,16 | 6,98 | 9,10 | 42,41% | 9.787.822,00 |
| 02.10.2025 | 6,82 | 6,85 | 6,13 | 6,39 | -5,19% | 3.725.172,00 |
| 01.10.2025 | 6,75 | 7,20 | 6,45 | 6,74 | -2,60% | 4.235.874,00 |
| 30.09.2025 | 7,14 | 7,29 | 6,68 | 6,92 | 10,54% | 7.389.334,00 |
| 29.09.2025 | 6,05 | 7,07 | 5,90 | 6,26 | 19,01% | 6.972.834,00 |