5,390$
-8,49%
Echtzeit-Aktienkurs BTQ Technologies Corp.
Bid:
Ask:
Aktienkurse zur BTQ Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 6,36 | 6,40 | 5,28 | 5,68 | -3,65% | 15.798.986,00 |
| 17.06.2026 | 5,53 | 6,22 | 5,51 | 5,89 | 10,51% | 7.954.922,00 |
| 16.06.2026 | 5,20 | 5,62 | 5,08 | 5,33 | -0,37% | 5.425.487,00 |
| 15.06.2026 | 4,42 | 5,87 | 4,40 | 5,35 | 28,61% | 12.880.742,00 |
| 12.06.2026 | 4,51 | 4,69 | 4,12 | 4,16 | -5,45% | 2.845.509,00 |
| 11.06.2026 | 4,13 | 4,57 | 4,02 | 4,40 | 5,52% | 3.247.393,00 |
| 10.06.2026 | 4,10 | 4,45 | 4,00 | 4,17 | 2,58% | 2.320.468,00 |
| 09.06.2026 | 4,33 | 4,54 | 3,85 | 4,07 | -5,57% | 2.786.717,00 |
| 08.06.2026 | 4,38 | 4,47 | 4,20 | 4,31 | 5,77% | 2.277.400,00 |
| 05.06.2026 | 4,73 | 4,83 | 3,98 | 4,07 | -15,73% | 4.839.314,00 |
| 04.06.2026 | 4,51 | 5,13 | 4,42 | 4,83 | 13,92% | 5.631.505,00 |
| 03.06.2026 | 4,46 | 4,65 | 4,05 | 4,24 | -7,63% | 4.747.895,00 |
| 02.06.2026 | 4,34 | 4,81 | 4,34 | 4,59 | 1,10% | 4.048.936,00 |
| 01.06.2026 | 4,61 | 4,95 | 4,44 | 4,54 | -5,81% | 3.016.658,00 |
| 29.05.2026 | 4,72 | 4,93 | 4,39 | 4,82 | 1,69% | 3.770.547,00 |
| 28.05.2026 | 3,76 | 4,99 | 3,75 | 4,74 | 21,85% | 7.249.983,00 |
| 27.05.2026 | 3,95 | 4,05 | 3,66 | 3,89 | -3,71% | 3.170.868,00 |
| 26.05.2026 | 3,86 | 4,13 | 3,84 | 4,04 | 6,88% | 4.436.739,00 |
| 22.05.2026 | 3,37 | 4,32 | 3,32 | 3,78 | 11,83% | 8.624.875,00 |
| 21.05.2026 | 3,01 | 3,39 | 2,96 | 3,38 | 19,86% | 4.353.197,00 |
| 20.05.2026 | 2,80 | 2,92 | 2,72 | 2,82 | 3,30% | 1.308.713,00 |
| 19.05.2026 | 2,80 | 2,81 | 2,63 | 2,73 | -3,19% | 2.171.493,00 |
| 18.05.2026 | 2,92 | 2,92 | 2,80 | 2,82 | -3,75% | 1.580.888,00 |
| 15.05.2026 | 3,09 | 3,10 | 2,90 | 2,93 | -9,29% | 2.603.278,00 |
| 14.05.2026 | 3,11 | 3,34 | 2,99 | 3,23 | 2,87% | 2.023.817,00 |
| 13.05.2026 | 3,18 | 3,24 | 3,06 | 3,14 | -1,88% | 1.414.417,00 |
| 12.05.2026 | 3,24 | 3,38 | 3,03 | 3,20 | -0,31% | 2.303.064,00 |
| 11.05.2026 | 3,03 | 3,34 | 2,95 | 3,21 | 3,22% | 2.675.476,00 |
| 08.05.2026 | 3,24 | 3,25 | 3,05 | 3,11 | -2,81% | 1.249.315,00 |
| 07.05.2026 | 3,30 | 3,42 | 3,03 | 3,20 | -6,43% | 2.834.148,00 |
| 06.05.2026 | 2,91 | 3,48 | 2,86 | 3,42 | 20,00% | 4.853.071,00 |
| 05.05.2026 | 3,01 | 3,03 | 2,78 | 2,85 | -4,68% | 2.858.248,00 |
| 04.05.2026 | 2,87 | 3,15 | 2,82 | 2,99 | 3,82% | 1.970.565,00 |
| 01.05.2026 | 2,89 | 2,93 | 2,72 | 2,88 | 1,05% | 1.598.435,00 |
| 30.04.2026 | 2,75 | 2,89 | 2,69 | 2,85 | 3,26% | 1.348.220,00 |
| 29.04.2026 | 2,80 | 2,83 | 2,69 | 2,76 | -3,50% | 1.287.702,00 |
| 28.04.2026 | 2,91 | 2,94 | 2,78 | 2,86 | -3,05% | 1.618.486,00 |
| 27.04.2026 | 3,04 | 3,08 | 2,91 | 2,95 | -4,53% | 1.406.217,00 |
| 24.04.2026 | 3,20 | 3,22 | 3,01 | 3,09 | -1,28% | 1.423.417,00 |
| 23.04.2026 | 3,40 | 3,47 | 3,11 | 3,13 | -10,32% | 2.410.174,00 |
| 22.04.2026 | 3,34 | 3,56 | 3,24 | 3,49 | 5,76% | 2.737.116,00 |
| 21.04.2026 | 3,46 | 3,72 | 3,30 | 3,30 | -4,62% | 2.333.816,00 |
| 20.04.2026 | 3,40 | 3,62 | 3,33 | 3,46 | -1,70% | 3.071.854,00 |
| 17.04.2026 | 3,78 | 3,84 | 3,50 | 3,52 | -3,03% | 3.061.705,00 |
| 16.04.2026 | 3,74 | 3,81 | 3,25 | 3,63 | 3,42% | 5.393.468,00 |
| 15.04.2026 | 3,17 | 3,54 | 3,15 | 3,51 | 17,39% | 5.424.499,00 |
| 14.04.2026 | 2,85 | 3,13 | 2,74 | 2,99 | 12,41% | 5.195.422,00 |
| 13.04.2026 | 2,33 | 2,70 | 2,30 | 2,66 | 11,76% | 1.758.991,00 |
| 10.04.2026 | 2,38 | 2,55 | 2,38 | 2,38 | 0,42% | 1.675.489,00 |
| 09.04.2026 | 2,42 | 2,45 | 2,29 | 2,37 | -1,66% | 1.769.038,00 |
| 08.04.2026 | 2,55 | 2,65 | 2,40 | 2,41 | 4,78% | 2.410.811,00 |
| 07.04.2026 | 2,41 | 2,41 | 2,22 | 2,30 | -5,35% | 2.271.685,00 |
| 06.04.2026 | 2,58 | 2,62 | 2,42 | 2,43 | -4,71% | 1.401.305,00 |
| 02.04.2026 | 2,43 | 2,58 | 2,40 | 2,55 | -1,54% | 1.725.167,00 |
| 01.04.2026 | 2,84 | 2,85 | 2,52 | 2,59 | -3,00% | 2.508.278,00 |
| 31.03.2026 | 2,27 | 2,69 | 2,27 | 2,67 | 23,61% | 3.831.787,00 |
| 30.03.2026 | 2,17 | 2,27 | 2,09 | 2,16 | 0,47% | 2.308.947,00 |
| 27.03.2026 | 2,30 | 2,30 | 2,15 | 2,15 | -8,51% | 2.086.731,00 |
| 26.03.2026 | 2,32 | 2,40 | 2,28 | 2,35 | -0,84% | 1.433.559,00 |
| 25.03.2026 | 2,40 | 2,50 | 2,33 | 2,37 | 0,85% | 1.518.705,00 |
| 24.03.2026 | 2,36 | 2,40 | 2,26 | 2,35 | -2,08% | 1.972.578,00 |
| 23.03.2026 | 2,43 | 2,55 | 2,30 | 2,40 | 1,27% | 1.926.536,00 |
| 20.03.2026 | 2,52 | 2,56 | 2,32 | 2,37 | -4,82% | 1.440.871,00 |
| 19.03.2026 | 2,65 | 2,69 | 2,48 | 2,49 | -9,12% | 2.162.029,00 |
| 18.03.2026 | 2,75 | 2,80 | 2,69 | 2,74 | -3,18% | 1.403.047,00 |
| 17.03.2026 | 2,88 | 2,93 | 2,73 | 2,83 | -2,08% | 1.398.257,00 |
| 16.03.2026 | 3,04 | 3,11 | 2,81 | 2,89 | -3,99% | 2.094.881,00 |
| 13.03.2026 | 3,17 | 3,29 | 2,98 | 3,01 | -5,05% | 1.496.930,00 |
| 12.03.2026 | 3,15 | 3,19 | 3,07 | 3,17 | -0,94% | 932.717,00 |
| 11.03.2026 | 3,15 | 3,22 | 3,06 | 3,20 | -0,31% | 1.059.592,00 |
| 10.03.2026 | 3,25 | 3,39 | 3,20 | 3,21 | 2,56% | 1.491.574,00 |
| 09.03.2026 | 3,05 | 3,14 | 2,93 | 3,13 | -0,63% | 2.314.474,00 |
| 06.03.2026 | 3,20 | 3,34 | 3,12 | 3,15 | -4,26% | 1.650.641,00 |
| 05.03.2026 | 3,42 | 3,58 | 3,24 | 3,29 | -1,79% | 2.180.328,00 |
| 04.03.2026 | 3,19 | 3,58 | 3,06 | 3,35 | 8,06% | 2.395.307,00 |
| 03.03.2026 | 2,98 | 3,23 | 2,95 | 3,10 | -4,02% | 1.430.855,00 |
| 02.03.2026 | 2,96 | 3,30 | 2,95 | 3,23 | -3,00% | 1.904.517,00 |
| 27.02.2026 | 3,43 | 3,58 | 3,15 | 3,33 | -12,60% | 2.850.782,00 |
| 26.02.2026 | 3,56 | 3,83 | 3,43 | 3,81 | 16,87% | 4.856.378,00 |
| 25.02.2026 | 2,80 | 3,37 | 2,79 | 3,26 | 29,37% | 5.095.102,00 |
| 24.02.2026 | 2,36 | 2,65 | 2,32 | 2,52 | 5,88% | 1.708.593,00 |
| 23.02.2026 | 2,49 | 2,49 | 2,35 | 2,38 | -6,67% | 1.423.168,00 |
| 20.02.2026 | 2,53 | 2,63 | 2,46 | 2,55 | -0,78% | 2.249.850,00 |
| 19.02.2026 | 2,49 | 2,60 | 2,42 | 2,57 | 0,19% | 1.262.303,00 |
| 18.02.2026 | 2,60 | 2,66 | 2,49 | 2,57 | 0,79% | 1.379.118,00 |
| 17.02.2026 | 2,70 | 2,72 | 2,50 | 2,55 | -8,45% | 1.759.535,00 |
| 13.02.2026 | 2,77 | 2,87 | 2,75 | 2,78 | 2,21% | 1.249.773,00 |
| 12.02.2026 | 2,91 | 2,99 | 2,60 | 2,72 | -6,85% | 1.889.707,00 |
| 11.02.2026 | 3,09 | 3,10 | 2,70 | 2,92 | -2,99% | 1.948.099,00 |
| 10.02.2026 | 3,28 | 3,37 | 2,99 | 3,01 | -5,05% | 3.143.419,00 |
| 09.02.2026 | 2,92 | 3,25 | 2,75 | 3,17 | 12,21% | 3.540.745,00 |
| 06.02.2026 | 2,50 | 2,93 | 2,45 | 2,83 | 22,83% | 4.688.175,00 |
| 05.02.2026 | 2,67 | 2,77 | 2,28 | 2,30 | -16,67% | 2.993.201,00 |
| 04.02.2026 | 2,97 | 2,97 | 2,61 | 2,76 | -6,12% | 2.283.723,00 |
| 03.02.2026 | 3,23 | 3,28 | 2,78 | 2,94 | -8,41% | 3.755.688,00 |
| 02.02.2026 | 3,42 | 3,50 | 3,15 | 3,21 | -4,04% | 2.708.677,00 |
| 30.01.2026 | 3,68 | 3,78 | 3,33 | 3,35 | -12,43% | 2.871.266,00 |
| 29.01.2026 | 3,92 | 3,94 | 3,57 | 3,82 | -3,78% | 2.323.723,00 |
| 28.01.2026 | 4,10 | 4,18 | 3,81 | 3,97 | -2,22% | 3.284.439,00 |
| 27.01.2026 | 4,35 | 4,39 | 3,98 | 4,06 | -6,88% | 3.534.732,00 |