12,480€
-0,72%
Echtzeit-Aktienkurs Arqit Quantum Inc.
Bid:
Ask:
Aktienkurse zur Arqit Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 13,12 | 13,33 | 11,98 | 12,48 | -0,72% | 4.432,00 |
| 16.10.2026 | 14,24 | 14,57 | 12,39 | 12,57 | -11,17% | 1.108,00 |
| 15.10.2026 | 13,85 | 14,19 | 13,85 | 14,15 | 2,13% | - |
| 14.10.2026 | 15,15 | 15,46 | 13,73 | 13,86 | -8,00% | 574,00 |
| 13.10.2026 | 15,03 | 15,37 | 14,52 | 15,06 | 0,90% | 4.490,00 |
| 12.10.2026 | 15,54 | 16,03 | 14,91 | 14,93 | -3,18% | 1.900,00 |
| 09.10.2026 | 16,99 | 17,93 | 14,56 | 15,42 | -7,25% | 3.367,00 |
| 08.10.2026 | 20,10 | 20,17 | 15,92 | 16,62 | -17,76% | 1.355,00 |
| 07.10.2026 | 20,82 | 21,04 | 19,68 | 20,21 | -2,98% | 1.401,00 |
| 06.10.2026 | 21,10 | 22,00 | 20,76 | 20,83 | -1,42% | 13,00 |
| 05.10.2026 | 22,10 | 22,13 | 20,98 | 21,13 | -3,47% | 190,00 |
| 02.10.2026 | 21,41 | 22,11 | 21,23 | 21,89 | 2,96% | 395,00 |
| 01.10.2026 | 21,29 | 21,39 | 20,57 | 21,26 | -0,33% | 1.552,00 |
| 30.09.2026 | 21,30 | 21,95 | 20,55 | 21,33 | -0,28% | 751,00 |
| 29.09.2026 | 21,66 | 22,20 | 21,00 | 21,39 | -1,06% | 793,00 |
| 28.09.2026 | 21,61 | 21,82 | 20,74 | 21,62 | -0,23% | 269,00 |
| 25.09.2026 | 20,30 | 21,92 | 19,90 | 21,67 | 7,01% | 1.248,00 |
| 24.09.2026 | 19,66 | 20,66 | 18,97 | 20,25 | 1,94% | 1.371,00 |
| 23.09.2026 | 20,38 | 20,93 | 19,45 | 19,87 | -1,56% | 1.806,00 |
| 22.09.2026 | 20,56 | 21,35 | 19,80 | 20,18 | -1,56% | 1.916,00 |
| 21.09.2026 | 17,59 | 20,65 | 17,59 | 20,50 | 17,55% | 486,00 |
| 18.09.2026 | 17,04 | 17,77 | 16,07 | 17,44 | 2,68% | 530,00 |
| 17.09.2026 | 16,57 | 17,34 | 16,54 | 16,99 | 2,54% | 1.440,00 |
| 16.09.2026 | 15,77 | 16,88 | 15,76 | 16,57 | 2,76% | 346,00 |
| 15.09.2026 | 14,39 | 16,37 | 14,31 | 16,12 | 14,04% | 379,00 |
| 14.09.2026 | 17,34 | 17,39 | 13,94 | 14,14 | -18,29% | 2.294,00 |
| 11.09.2026 | 17,80 | 18,39 | 17,27 | 17,30 | -2,43% | - |
| 10.09.2026 | 18,44 | 18,69 | 17,72 | 17,73 | -5,01% | 3.304,00 |
| 09.09.2026 | 19,62 | 19,83 | 18,42 | 18,67 | -3,59% | 10.365,00 |
| 08.09.2026 | 18,48 | 19,99 | 18,22 | 19,36 | 5,33% | 10.670,00 |
| 07.09.2026 | 18,40 | 18,40 | 18,37 | 18,38 | -0,14% | 179,00 |
| 04.09.2026 | 17,82 | 18,43 | 17,43 | 18,41 | 3,57% | 240,00 |
| 03.09.2026 | 17,37 | 18,33 | 17,09 | 17,77 | 2,04% | 685,00 |
| 02.09.2026 | 16,20 | 18,23 | 16,08 | 17,42 | 6,87% | - |
| 01.09.2026 | 17,06 | 17,18 | 16,15 | 16,30 | -4,03% | 6.850,00 |
| 31.08.2026 | 17,30 | 17,47 | 16,76 | 16,98 | -1,68% | 2.970,00 |
| 28.08.2026 | 18,42 | 18,70 | 17,19 | 17,27 | -6,12% | 2.055,00 |
| 27.08.2026 | 17,45 | 18,76 | 17,45 | 18,40 | 5,54% | 56,00 |
| 26.08.2026 | 17,89 | 17,93 | 17,13 | 17,43 | -1,02% | 85,00 |
| 25.08.2026 | 17,36 | 18,51 | 17,26 | 17,61 | 1,76% | 5.804,00 |
| 24.08.2026 | 18,06 | 18,19 | 16,67 | 17,31 | -3,65% | 3.493,00 |
| 21.08.2026 | 17,99 | 19,17 | 17,49 | 17,96 | 0,36% | 1.519,00 |
| 20.08.2026 | 18,31 | 18,39 | 17,52 | 17,90 | -2,96% | 420,00 |