53,350$
-8,13%
Echtzeit-Aktienkurs Arqit Quantum Inc
Bid:
Ask:
Aktienkurse zur Arqit Quantum Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 60,53 | 61,11 | 50,10 | 53,35 | -8,13% | 1.331.618,00 |
| 14.10.2025 | 57,00 | 60,50 | 53,53 | 58,07 | -0,34% | 878.837,00 |
| 13.10.2025 | 50,86 | 58,80 | 50,85 | 58,27 | 20,14% | 1.220.869,00 |
| 10.10.2025 | 53,88 | 54,35 | 48,00 | 48,50 | -9,99% | 782.473,00 |
| 09.10.2025 | 52,00 | 55,86 | 50,26 | 53,88 | -0,61% | 696.253,00 |
| 08.10.2025 | 56,82 | 62,00 | 50,72 | 54,21 | -1,85% | 1.150.715,00 |
| 07.10.2025 | 56,29 | 59,62 | 52,31 | 55,23 | 2,54% | 1.122.213,00 |
| 06.10.2025 | 50,00 | 54,65 | 47,30 | 53,86 | 10,85% | 1.058.461,00 |
| 02.10.2025 | 41,81 | 48,80 | 41,06 | 48,59 | 17,94% | 1.085.528,00 |
| 01.10.2025 | 37,98 | 41,67 | 37,08 | 41,20 | 5,72% | 566.322,00 |
| 30.09.2025 | 35,06 | 38,98 | 34,76 | 38,97 | 10,40% | 534.977,00 |
| 29.09.2025 | 37,55 | 38,89 | 34,90 | 35,30 | -3,16% | 492.602,00 |
| 26.09.2025 | 38,04 | 39,60 | 36,38 | 36,45 | -5,20% | 584.660,00 |
| 25.09.2025 | 38,14 | 39,83 | 36,80 | 38,45 | -8,71% | 816.030,00 |
| 24.09.2025 | 41,00 | 45,29 | 38,10 | 42,12 | 3,77% | 1.106.903,00 |
| 23.09.2025 | 42,10 | 42,65 | 38,77 | 40,59 | -1,65% | 738.664,00 |
| 22.09.2025 | 40,08 | 41,33 | 36,00 | 41,27 | -1,13% | 942.484,00 |
| 19.09.2025 | 37,00 | 42,21 | 37,00 | 41,74 | 11,51% | 1.379.702,00 |
| 18.09.2025 | 36,32 | 37,67 | 35,00 | 37,43 | 5,67% | 732.837,00 |
| 17.09.2025 | 32,86 | 35,59 | 31,16 | 35,42 | 7,04% | 608.223,00 |
| 16.09.2025 | 33,51 | 34,90 | 32,20 | 33,09 | -0,21% | 364.234,00 |
| 15.09.2025 | 33,58 | 34,00 | 32,32 | 33,16 | -1,63% | 412.406,00 |
| 12.09.2025 | 30,26 | 33,85 | 30,06 | 33,71 | 11,42% | 634.823,00 |
| 11.09.2025 | 27,92 | 30,50 | 27,92 | 30,26 | 8,83% | 296.365,00 |
| 10.09.2025 | 28,75 | 29,48 | 27,51 | 27,80 | -1,14% | 231.296,00 |
| 09.09.2025 | 26,70 | 28,14 | 26,55 | 28,12 | 6,03% | 270.520,00 |
| 08.09.2025 | 27,90 | 28,21 | 26,31 | 26,52 | -4,78% | 296.096,00 |
| 05.09.2025 | 28,09 | 28,46 | 26,95 | 27,85 | 1,62% | 143.859,00 |
| 04.09.2025 | 27,17 | 27,61 | 26,41 | 27,41 | -0,96% | 185.911,00 |
| 03.09.2025 | 27,93 | 28,84 | 27,10 | 27,67 | -0,25% | 223.533,00 |
| 02.09.2025 | 28,30 | 29,41 | 27,18 | 27,74 | -7,53% | 327.204,00 |
| 29.08.2025 | 31,65 | 31,94 | 29,96 | 30,00 | -5,93% | 200.108,00 |
| 28.08.2025 | 31,37 | 32,40 | 30,97 | 31,89 | 4,87% | 234.199,00 |
| 27.08.2025 | 31,39 | 31,60 | 30,35 | 30,41 | -3,67% | 197.684,00 |
| 26.08.2025 | 30,84 | 32,00 | 30,80 | 31,57 | 2,37% | 226.909,00 |
| 25.08.2025 | 30,51 | 31,30 | 29,50 | 30,84 | 0,10% | 202.580,00 |
| 22.08.2025 | 28,54 | 30,87 | 28,50 | 30,81 | 7,65% | 275.195,00 |
| 21.08.2025 | 29,00 | 29,13 | 27,82 | 28,62 | -2,42% | 262.197,00 |
| 20.08.2025 | 29,50 | 29,91 | 27,29 | 29,33 | -2,17% | 513.114,00 |
| 19.08.2025 | 32,50 | 32,50 | 29,79 | 29,98 | -7,78% | 338.533,00 |
| 18.08.2025 | 32,40 | 32,56 | 30,86 | 32,51 | -1,34% | 253.015,00 |
| 15.08.2025 | 31,89 | 32,96 | 30,80 | 32,95 | 1,51% | 280.089,00 |
| 14.08.2025 | 33,11 | 33,61 | 31,15 | 32,46 | -6,13% | 536.043,00 |
| 13.08.2025 | 34,76 | 35,50 | 33,81 | 34,58 | 1,32% | 430.759,00 |
| 12.08.2025 | 32,95 | 34,39 | 31,99 | 34,13 | 3,77% | 396.090,00 |
| 11.08.2025 | 32,75 | 34,36 | 31,51 | 32,89 | 1,73% | 360.543,00 |
| 08.08.2025 | 33,29 | 34,20 | 32,14 | 32,33 | 0,25% | 313.190,00 |
| 07.08.2025 | 34,70 | 35,08 | 31,88 | 32,25 | -7,17% | 449.480,00 |
| 06.08.2025 | 36,16 | 36,21 | 33,70 | 34,74 | -7,06% | 445.520,00 |
| 05.08.2025 | 36,22 | 37,82 | 35,15 | 37,38 | 5,92% | 503.765,00 |
| 04.08.2025 | 33,49 | 35,32 | 32,54 | 35,29 | 9,31% | 368.693,00 |
| 01.08.2025 | 31,46 | 33,14 | 30,89 | 32,29 | -2,67% | 429.430,00 |
| 31.07.2025 | 34,87 | 35,89 | 33,12 | 33,17 | -0,54% | 521.108,00 |
| 30.07.2025 | 34,25 | 35,50 | 32,77 | 33,35 | -1,94% | 358.954,00 |
| 29.07.2025 | 36,33 | 37,14 | 33,62 | 34,01 | -7,43% | 628.242,00 |
| 28.07.2025 | 38,51 | 38,84 | 35,27 | 36,74 | -4,15% | 689.931,00 |
| 25.07.2025 | 39,41 | 39,50 | 37,56 | 38,33 | -2,44% | 413.960,00 |
| 24.07.2025 | 40,29 | 41,50 | 39,08 | 39,29 | -3,06% | 397.178,00 |
| 23.07.2025 | 39,72 | 40,67 | 38,57 | 40,53 | 2,97% | 480.606,00 |
| 22.07.2025 | 42,30 | 42,30 | 37,20 | 39,36 | -4,93% | 1.184.519,00 |
| 21.07.2025 | 43,00 | 50,21 | 41,30 | 41,40 | -2,27% | 1.775.438,00 |
| 18.07.2025 | 42,66 | 46,48 | 41,08 | 42,36 | 0,62% | 1.336.484,00 |
| 17.07.2025 | 41,85 | 42,65 | 40,51 | 42,10 | -2,79% | 910.946,00 |
| 16.07.2025 | 39,08 | 43,42 | 37,73 | 43,31 | 14,15% | 1.644.154,00 |
| 15.07.2025 | 36,72 | 37,96 | 35,63 | 37,94 | 3,83% | 529.920,00 |
| 14.07.2025 | 34,93 | 37,17 | 34,68 | 36,54 | 5,36% | 580.716,00 |
| 11.07.2025 | 38,27 | 38,31 | 34,50 | 34,68 | -9,38% | 887.414,00 |
| 10.07.2025 | 39,80 | 40,03 | 37,66 | 38,27 | -6,04% | 842.228,00 |
| 09.07.2025 | 37,64 | 41,40 | 37,27 | 40,73 | 14,22% | 1.649.755,00 |
| 08.07.2025 | 37,70 | 39,98 | 35,00 | 35,66 | -0,78% | 1.014.605,00 |
| 07.07.2025 | 34,93 | 35,94 | 32,32 | 35,94 | 2,45% | 544.148,00 |
| 03.07.2025 | 35,08 | 36,36 | 34,23 | 35,08 | -1,47% | 505.483,00 |
| 02.07.2025 | 34,39 | 35,68 | 32,80 | 35,61 | 2,67% | 748.848,00 |
| 01.07.2025 | 36,80 | 37,00 | 33,89 | 34,68 | -5,94% | 600.544,00 |
| 30.06.2025 | 38,96 | 39,57 | 34,67 | 36,87 | -5,21% | 1.357.968,00 |
| 27.06.2025 | 41,30 | 43,50 | 37,10 | 38,90 | -4,18% | 1.169.182,00 |
| 26.06.2025 | 37,77 | 40,69 | 36,80 | 40,59 | 7,04% | 918.370,00 |
| 25.06.2025 | 38,15 | 41,75 | 37,07 | 37,92 | 2,10% | 1.205.760,00 |
| 24.06.2025 | 39,63 | 41,00 | 36,37 | 37,14 | -3,73% | 1.144.827,00 |
| 23.06.2025 | 38,47 | 38,70 | 35,70 | 38,58 | -7,39% | 1.667.386,00 |
| 20.06.2025 | 42,41 | 44,70 | 38,20 | 41,66 | 9,72% | 3.869.844,00 |
| 18.06.2025 | 32,28 | 39,18 | 32,18 | 37,97 | 22,40% | 3.514.813,00 |
| 17.06.2025 | 28,51 | 31,45 | 27,80 | 31,02 | 6,71% | 1.404.166,00 |
| 16.06.2025 | 25,68 | 29,77 | 25,26 | 29,07 | 22,25% | 1.477.654,00 |
| 13.06.2025 | 25,62 | 25,82 | 23,50 | 23,78 | -11,00% | 745.320,00 |
| 12.06.2025 | 27,20 | 27,76 | 26,30 | 26,72 | -1,58% | 487.710,00 |
| 11.06.2025 | 26,10 | 28,44 | 25,59 | 27,15 | 8,21% | 1.119.938,00 |
| 10.06.2025 | 26,45 | 27,02 | 24,30 | 25,09 | -4,31% | 627.169,00 |
| 09.06.2025 | 26,50 | 26,52 | 24,55 | 26,22 | 2,62% | 584.497,00 |
| 06.06.2025 | 21,87 | 25,59 | 21,31 | 25,55 | 19,23% | 991.425,00 |
| 05.06.2025 | 23,44 | 23,46 | 21,00 | 21,43 | -8,42% | 536.442,00 |
| 04.06.2025 | 23,50 | 23,62 | 22,58 | 23,40 | -0,85% | 417.287,00 |
| 03.06.2025 | 23,56 | 23,84 | 22,41 | 23,60 | 5,12% | 683.603,00 |
| 02.06.2025 | 21,00 | 22,49 | 20,67 | 22,45 | 4,22% | 471.506,00 |
| 30.05.2025 | 21,53 | 22,84 | 20,88 | 21,54 | -5,53% | 569.256,00 |
| 29.05.2025 | 25,50 | 25,74 | 22,18 | 22,80 | -8,80% | 976.383,00 |
| 28.05.2025 | 26,89 | 27,06 | 23,75 | 25,00 | -5,30% | 1.132.833,00 |
| 27.05.2025 | 27,63 | 32,90 | 25,50 | 26,40 | 5,14% | 3.054.883,00 |
| 23.05.2025 | 23,82 | 27,76 | 23,70 | 25,11 | 1,41% | 1.726.768,00 |
| 22.05.2025 | 23,74 | 28,48 | 21,56 | 24,76 | -4,36% | 3.293.067,00 |