18,540€
-5,71%
Echtzeit-Aktienkurs Arqit Quantum Inc.
Bid:
Ask:
Aktienkurse zur Arqit Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,47 | 19,48 | 18,49 | 18,54 | -5,70% | - |
| 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 |
| 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% | - |