17,605€
1,05%
Echtzeit-Aktienkurs Arqit Quantum Inc.
Bid:
Ask:
Aktienkurse zur Arqit Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,54 | 17,62 | 17,16 | 17,55 | 0,73% | - |
| 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 |
| 17.06.2026 | 17,14 | 20,57 | 16,87 | 20,28 | 17,09% | 7,00 |
| 16.06.2026 | 15,29 | 17,53 | 14,93 | 17,32 | 11,53% | 500,00 |
| 15.06.2026 | 12,13 | 15,82 | 12,03 | 15,53 | 33,48% | 133,00 |
| 12.06.2026 | 11,83 | 12,12 | 11,41 | 11,64 | 0,47% | 80,00 |
| 11.06.2026 | 11,37 | 11,84 | 11,06 | 11,58 | 1,09% | - |
| 10.06.2026 | 10,77 | 11,99 | 10,47 | 11,46 | 5,43% | 92,00 |
| 09.06.2026 | 11,32 | 12,22 | 10,49 | 10,87 | -2,16% | 300,00 |
| 08.06.2026 | 10,73 | 11,46 | 10,64 | 11,11 | 8,18% | 9,00 |
| 05.06.2026 | 12,31 | 12,33 | 10,25 | 10,27 | -17,76% | 161,00 |
| 04.06.2026 | 12,63 | 12,75 | 12,06 | 12,48 | -3,03% | 80,00 |
| 03.06.2026 | 13,96 | 14,17 | 12,55 | 12,87 | -6,67% | 35,00 |
| 02.06.2026 | 14,57 | 15,02 | 13,67 | 13,79 | -5,47% | 60,00 |
| 01.06.2026 | 14,17 | 14,90 | 13,74 | 14,59 | 1,58% | 378,00 |
| 29.05.2026 | 14,70 | 15,29 | 13,69 | 14,36 | -3,04% | 160,00 |
| 28.05.2026 | 13,89 | 15,06 | 13,41 | 14,81 | 7,92% | 160,00 |
| 27.05.2026 | 14,22 | 14,48 | 13,22 | 13,73 | -4,46% | - |
| 26.05.2026 | 15,44 | 15,85 | 13,70 | 14,37 | -11,05% | 220,00 |
| 22.05.2026 | 14,28 | 16,35 | 14,19 | 16,15 | 12,84% | 90,00 |
| 21.05.2026 | 11,67 | 14,95 | 11,37 | 14,31 | 28,33% | 244,00 |
| 20.05.2026 | 10,61 | 11,23 | 10,50 | 11,15 | 7,47% | 15,00 |
| 19.05.2026 | 10,85 | 11,06 | 10,28 | 10,38 | -3,62% | - |