14,330€
31,62%
Echtzeit-Aktienkurs Arqit Quantum Inc
Bid:
Ask:
Aktienkurse zur Arqit Quantum Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 11,25 | 14,23 | 10,99 | 14,23 | 30,70% | 29,00 |
| 05.11.2026 | 12,38 | 12,54 | 10,61 | 10,89 | -14,56% | 764,00 |
| 04.11.2026 | 13,34 | 14,01 | 12,63 | 12,74 | -3,45% | 29,00 |
| 03.11.2026 | 12,71 | 14,12 | 12,71 | 13,20 | 3,77% | - |
| 02.11.2026 | 14,24 | 14,43 | 12,62 | 12,72 | -6,49% | - |
| 30.10.2026 | 15,22 | 15,22 | 13,48 | 13,60 | -14,55% | 10,00 |
| 29.10.2026 | 16,32 | 16,59 | 15,92 | 15,92 | -2,96% | 4,00 |
| 28.10.2026 | 16,15 | 16,40 | 15,85 | 16,40 | 1,53% | 200,00 |
| 27.10.2026 | 14,64 | 16,38 | 14,36 | 16,15 | 9,42% | - |
| 26.10.2026 | 14,68 | 15,13 | 14,18 | 14,76 | 0,03% | - |
| 23.10.2026 | 14,13 | 15,09 | 13,99 | 14,76 | 5,83% | - |
| 22.10.2026 | 14,61 | 14,95 | 13,82 | 13,95 | -3,66% | - |
| 21.10.2026 | 13,67 | 14,84 | 13,66 | 14,48 | 7,20% | - |
| 20.10.2026 | 12,51 | 13,77 | 11,96 | 13,50 | 8,19% | 36,00 |
| 19.10.2026 | 13,21 | 13,60 | 12,35 | 12,48 | -0,14% | - |
| 16.10.2026 | 14,20 | 14,57 | 12,50 | 12,50 | -11,02% | 20,00 |
| 15.10.2026 | 13,73 | 14,05 | 12,96 | 14,05 | 0,75% | 120,00 |
| 14.10.2026 | 15,18 | 15,47 | 13,82 | 13,94 | -9,22% | 26,00 |
| 13.10.2026 | 14,93 | 15,36 | 14,53 | 15,36 | 0,44% | 128,00 |
| 12.10.2026 | 15,63 | 16,03 | 15,05 | 15,29 | 3,08% | - |
| 09.10.2026 | 17,02 | 17,94 | 14,57 | 14,83 | -8,09% | 30,00 |
| 08.10.2026 | 20,10 | 20,14 | 15,99 | 16,14 | -18,91% | 1.010,00 |
| 07.10.2026 | 20,92 | 20,99 | 19,69 | 19,90 | -4,45% | 6,00 |
| 06.10.2026 | 21,16 | 22,00 | 20,76 | 20,83 | -1,84% | - |
| 05.10.2026 | 22,06 | 22,09 | 20,98 | 21,22 | -3,35% | 1,00 |
| 02.10.2026 | 21,25 | 22,10 | 21,19 | 21,95 | 4,57% | - |
| 01.10.2026 | 21,21 | 21,33 | 20,56 | 20,99 | -2,10% | 2,00 |
| 30.09.2026 | 21,31 | 21,95 | 20,56 | 21,44 | 0,02% | 2,00 |
| 29.09.2026 | 21,74 | 22,10 | 21,00 | 21,44 | 0,00% | - |
| 28.09.2026 | 21,74 | 21,78 | 20,77 | 21,44 | -1,18% | - |
| 25.09.2026 | 20,38 | 21,89 | 19,84 | 21,69 | 8,23% | 240,00 |
| 24.09.2026 | 19,78 | 20,66 | 18,97 | 20,04 | 0,79% | 72,00 |
| 23.09.2026 | 20,50 | 20,89 | 19,46 | 19,88 | -2,27% | - |
| 22.09.2026 | 20,42 | 21,31 | 19,77 | 20,35 | -0,93% | 5,00 |
| 21.09.2026 | 17,60 | 20,62 | 17,60 | 20,54 | 22,85% | - |
| 18.09.2026 | 17,04 | 17,32 | 16,08 | 16,72 | -2,02% | - |
| 17.09.2026 | 16,62 | 17,31 | 16,56 | 17,06 | 6,29% | - |
| 16.09.2026 | 15,79 | 16,79 | 15,79 | 16,05 | 1,29% | 100,00 |
| 15.09.2026 | 14,47 | 16,35 | 14,28 | 15,85 | 12,20% | 675,00 |
| 14.09.2026 | 17,37 | 17,41 | 13,93 | 14,12 | -18,93% | 901,00 |
| 11.09.2026 | 17,76 | 18,42 | 17,32 | 17,42 | -3,21% | - |
| 10.09.2026 | 18,45 | 18,69 | 17,99 | 18,00 | -4,14% | - |
| 09.09.2026 | 19,47 | 19,48 | 18,47 | 18,78 | -4,51% | - |
| 08.09.2026 | 18,42 | 19,99 | 18,40 | 19,66 | 7,92% | 20,00 |
| 04.09.2026 | 17,73 | 18,37 | 17,54 | 18,22 | 2,75% | 200,00 |
| 03.09.2026 | 17,13 | 18,32 | 17,11 | 17,73 | 5,98% | - |
| 02.09.2026 | 16,22 | 16,84 | 16,01 | 16,73 | 2,17% | - |
| 01.09.2026 | 17,13 | 17,14 | 16,20 | 16,38 | -4,45% | - |
| 31.08.2026 | 17,32 | 17,47 | 16,81 | 17,14 | -1,07% | 90,00 |
| 28.08.2026 | 18,46 | 18,71 | 17,29 | 17,33 | -6,12% | - |
| 27.08.2026 | 17,50 | 18,76 | 17,50 | 18,46 | 4,27% | - |
| 26.08.2026 | 17,91 | 17,92 | 17,20 | 17,70 | 1,84% | - |
| 25.08.2026 | 17,30 | 18,17 | 17,28 | 17,38 | 1,03% | 175,00 |
| 24.08.2026 | 18,09 | 18,20 | 16,68 | 17,20 | -6,96% | 10,00 |
| 21.08.2026 | 17,88 | 19,12 | 17,49 | 18,49 | 3,21% | 150,00 |
| 20.08.2026 | 18,44 | 18,55 | 17,52 | 17,92 | -3,06% | 6,00 |
| 19.08.2026 | 18,94 | 18,94 | 17,85 | 18,48 | -3,41% | - |
| 18.08.2026 | 20,80 | 21,00 | 18,95 | 19,13 | -9,71% | - |
| 17.08.2026 | 21,19 | 21,19 | 20,17 | 21,19 | 0,81% | 95,00 |
| 14.08.2026 | 20,56 | 21,41 | 20,27 | 21,02 | 1,23% | 2,00 |
| 13.08.2026 | 20,56 | 21,04 | 19,99 | 20,77 | 0,70% | - |
| 12.08.2026 | 21,10 | 21,27 | 20,12 | 20,62 | -1,72% | 417,00 |
| 11.08.2026 | 19,56 | 21,08 | 19,53 | 20,98 | 7,52% | 86,00 |
| 10.08.2026 | 19,82 | 20,26 | 19,19 | 19,51 | -2,21% | 94,00 |
| 07.08.2026 | 18,60 | 19,95 | 18,52 | 19,95 | 6,98% | 124,00 |
| 06.08.2026 | 18,13 | 19,32 | 17,61 | 18,65 | 3,78% | - |
| 05.08.2026 | 18,94 | 19,32 | 17,44 | 17,97 | -4,03% | - |
| 04.08.2026 | 16,01 | 18,80 | 15,99 | 18,73 | 18,14% | 74,00 |
| 03.08.2026 | 15,24 | 16,14 | 14,99 | 15,85 | 6,45% | 125,00 |
| 31.07.2026 | 15,36 | 15,90 | 14,76 | 14,89 | -2,74% | 125,00 |
| 30.07.2026 | 13,70 | 15,43 | 13,70 | 15,31 | 13,18% | 3.470,00 |
| 29.07.2026 | 15,37 | 15,84 | 13,51 | 13,53 | -11,97% | 15,00 |
| 28.07.2026 | 15,97 | 15,97 | 14,73 | 15,37 | -1,43% | - |
| 27.07.2026 | 14,95 | 16,61 | 14,77 | 15,59 | 6,05% | 500,00 |
| 24.07.2026 | 16,09 | 16,36 | 14,66 | 14,70 | -7,47% | - |
| 23.07.2026 | 15,79 | 16,98 | 15,11 | 15,89 | 0,92% | 15,00 |
| 22.07.2026 | 15,10 | 16,74 | 14,98 | 15,74 | 6,87% | 4.361,00 |
| 21.07.2026 | 15,10 | 15,73 | 14,60 | 14,73 | -1,04% | 2.027,00 |
| 20.07.2026 | 15,15 | 15,63 | 14,81 | 14,89 | -2,63% | - |
| 17.07.2026 | 14,43 | 15,82 | 13,98 | 15,29 | 5,16% | 55,00 |
| 16.07.2026 | 15,94 | 15,94 | 14,41 | 14,54 | -7,89% | 363,00 |
| 15.07.2026 | 16,38 | 17,05 | 15,53 | 15,78 | -3,97% | 100,00 |
| 14.07.2026 | 15,82 | 16,55 | 15,70 | 16,44 | 5,96% | - |
| 13.07.2026 | 16,73 | 16,77 | 15,33 | 15,51 | -7,04% | - |
| 10.07.2026 | 17,90 | 18,20 | 16,42 | 16,69 | -6,93% | 36,00 |
| 09.07.2026 | 17,54 | 18,67 | 17,13 | 17,93 | 2,90% | 1.000,00 |
| 08.07.2026 | 17,28 | 18,76 | 16,42 | 17,42 | 1,47% | 850,00 |
| 07.07.2026 | 19,27 | 19,33 | 16,62 | 17,17 | -12,55% | 1.199,00 |
| 06.07.2026 | 21,27 | 21,63 | 19,45 | 19,64 | -5,17% | 15,00 |
| 03.07.2026 | 20,73 | 20,73 | 20,71 | 20,71 | 0,24% | - |
| 02.07.2026 | 25,34 | 25,37 | 20,47 | 20,66 | -17,51% | 169,00 |
| 01.07.2026 | 25,87 | 27,16 | 24,92 | 25,04 | -2,36% | 694,00 |
| 30.06.2026 | 23,99 | 26,35 | 22,90 | 25,65 | 5,71% | 123,00 |
| 29.06.2026 | 21,92 | 24,99 | 21,07 | 24,26 | 7,87% | 146,00 |
| 26.06.2026 | 23,27 | 24,63 | 22,49 | 22,49 | -6,17% | 354,00 |
| 25.06.2026 | 25,45 | 25,58 | 22,18 | 23,97 | -1,90% | 199,00 |
| 24.06.2026 | 25,96 | 26,11 | 21,78 | 24,44 | -2,63% | 1.016,00 |
| 23.06.2026 | 18,34 | 26,11 | 17,57 | 25,10 | 34,83% | 368,00 |
| 22.06.2026 | 21,04 | 21,33 | 17,76 | 18,61 | -16,12% | 20,00 |
| 18.06.2026 | 19,74 | 22,19 | 18,36 | 22,19 | 9,42% | 4,00 |