2,640€
2,33%
Echtzeit-Aktienkurs BTQ Technologies Corp.
Bid:
Ask:
Aktienkurse zur BTQ Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 2,86 | 2,86 | 2,53 | 2,62 | -5,07% | - |
| 01.09.2025 | 2,72 | 2,76 | 2,69 | 2,76 | 1,85% | - |
| 29.08.2025 | 2,85 | 2,98 | 2,69 | 2,71 | -4,91% | 2.164,00 |
| 28.08.2025 | 3,05 | 3,11 | 2,61 | 2,85 | -6,86% | 1.000,00 |
| 27.08.2025 | 2,91 | 3,25 | 2,89 | 3,06 | 5,15% | - |
| 26.08.2025 | 2,46 | 3,08 | 2,46 | 2,91 | 16,87% | 5.075,00 |
| 25.08.2025 | 2,70 | 2,78 | 2,45 | 2,49 | -7,78% | 2.542,00 |
| 22.08.2025 | 2,45 | 2,71 | 2,40 | 2,70 | 12,50% | 13.008,00 |
| 21.08.2025 | 2,35 | 2,52 | 2,27 | 2,40 | 3,90% | 5.717,00 |
| 20.08.2025 | 2,41 | 2,49 | 2,21 | 2,31 | -4,15% | 300,00 |
| 19.08.2025 | 2,39 | 2,63 | 2,37 | 2,41 | -0,41% | 1.650,00 |
| 18.08.2025 | 2,72 | 2,75 | 2,40 | 2,42 | -11,03% | 4.350,00 |
| 15.08.2025 | 2,75 | 2,77 | 2,30 | 2,72 | 1,87% | 724,00 |
| 14.08.2025 | 3,11 | 3,15 | 2,61 | 2,67 | -11,00% | 5.542,00 |
| 13.08.2025 | 3,17 | 3,25 | 2,99 | 3,00 | -5,96% | 2.325,00 |
| 12.08.2025 | 3,51 | 3,67 | 3,07 | 3,19 | -8,07% | 5.024,00 |
| 11.08.2025 | 3,88 | 4,13 | 3,44 | 3,47 | -9,64% | 6.406,00 |
| 08.08.2025 | 3,98 | 4,51 | 3,79 | 3,84 | -3,27% | 12.000,00 |
| 07.08.2025 | 3,90 | 4,21 | 3,84 | 3,97 | 1,79% | 13.150,00 |
| 06.08.2025 | 4,18 | 4,36 | 3,87 | 3,90 | -6,92% | 31.200,00 |
| 05.08.2025 | 4,22 | 4,57 | 4,18 | 4,19 | -1,18% | 6.900,00 |
| 04.08.2025 | 4,21 | 4,24 | 4,00 | 4,24 | 0,95% | 9.266,00 |
| 01.08.2025 | 3,98 | 4,30 | 3,53 | 4,20 | 5,53% | 500,00 |
| 31.07.2025 | 3,91 | 4,21 | 3,90 | 3,98 | 2,05% | - |
| 30.07.2025 | 3,77 | 4,08 | 3,32 | 3,90 | 4,00% | 5.430,00 |
| 29.07.2025 | 4,31 | 4,34 | 3,68 | 3,75 | -11,56% | 646,00 |
| 28.07.2025 | 4,36 | 4,53 | 4,09 | 4,24 | -2,53% | 100,00 |
| 25.07.2025 | 4,51 | 4,68 | 4,17 | 4,35 | -3,97% | 8.900,00 |
| 24.07.2025 | 4,80 | 4,97 | 4,19 | 4,53 | -2,37% | 1.015,00 |
| 23.07.2025 | 4,03 | 4,86 | 4,00 | 4,64 | 16,00% | 5.076,00 |
| 22.07.2025 | 4,41 | 4,44 | 3,54 | 4,00 | -8,68% | 56.219,00 |
| 21.07.2025 | 5,25 | 5,30 | 4,28 | 4,38 | -16,97% | 20.050,00 |
| 18.07.2025 | 5,43 | 5,53 | 5,23 | 5,28 | -3,21% | 320,00 |
| 17.07.2025 | 5,25 | 5,83 | 5,20 | 5,45 | 4,31% | 9.838,00 |
| 16.07.2025 | 5,18 | 5,48 | 4,88 | 5,23 | 0,48% | 3.905,00 |
| 15.07.2025 | 5,43 | 5,70 | 4,86 | 5,20 | -4,59% | 600,00 |
| 14.07.2025 | 6,05 | 6,33 | 5,40 | 5,45 | -13,15% | 930,00 |
| 11.07.2025 | 5,90 | 6,50 | 5,88 | 6,28 | 5,91% | 40.037,00 |
| 10.07.2025 | 5,30 | 6,13 | 5,28 | 5,93 | 12,32% | 1.294,00 |
| 09.07.2025 | 5,25 | 6,10 | 5,05 | 5,28 | -8,26% | 4.360,00 |
| 08.07.2025 | 6,48 | 7,18 | 5,63 | 5,75 | -11,54% | 41.930,00 |
| 07.07.2025 | 5,50 | 6,58 | 5,40 | 6,50 | 18,18% | 7.317,00 |
| 04.07.2025 | 5,38 | 5,58 | 5,01 | 5,50 | 2,80% | 16.350,00 |
| 03.07.2025 | 5,53 | 6,00 | 5,13 | 5,35 | -2,73% | 28.906,00 |
| 02.07.2025 | 4,39 | 5,73 | 4,20 | 5,50 | 25,28% | 7.500,00 |
| 01.07.2025 | 4,19 | 4,55 | 4,19 | 4,39 | 5,02% | 1.890,00 |
| 30.06.2025 | 4,77 | 5,00 | 3,84 | 4,18 | -11,81% | 4.350,00 |
| 27.06.2025 | 3,63 | 4,94 | 3,62 | 4,74 | 30,58% | 22.340,00 |
| 26.06.2025 | 3,03 | 3,73 | 2,98 | 3,63 | 19,02% | 12.680,00 |
| 25.06.2025 | 2,84 | 3,09 | 2,82 | 3,05 | 7,02% | 400,00 |
| 24.06.2025 | 2,32 | 2,85 | 2,32 | 2,85 | 20,25% | 200,00 |
| 23.06.2025 | 2,50 | 2,54 | 2,18 | 2,37 | -4,82% | - |
| 20.06.2025 | 2,42 | 2,75 | 2,35 | 2,49 | -0,40% | - |
| 19.06.2025 | 2,12 | 2,50 | 2,12 | 2,50 | 16,28% | - |
| 18.06.2025 | 2,54 | 2,62 | 2,10 | 2,15 | -17,94% | - |
| 17.06.2025 | 2,72 | 2,85 | 2,62 | 2,62 | -5,76% | 500,00 |
| 16.06.2025 | 2,80 | 2,99 | 2,78 | 2,78 | -0,36% | - |
| 13.06.2025 | 2,93 | 2,96 | 2,79 | 2,79 | -5,10% | - |
| 12.06.2025 | 2,97 | 3,03 | 2,91 | 2,94 | -2,33% | 1.444,00 |
| 11.06.2025 | 2,90 | 3,06 | 2,90 | 3,01 | 3,79% | 7.500,00 |
| 10.06.2025 | 2,78 | 3,02 | 2,78 | 2,90 | 1,40% | 31.000,00 |
| 09.06.2025 | 2,72 | 2,99 | 2,72 | 2,86 | 5,15% | 4.000,00 |
| 06.06.2025 | 2,48 | 2,74 | 2,47 | 2,72 | 7,51% | - |
| 05.06.2025 | 2,52 | 2,62 | 2,45 | 2,53 | -1,56% | - |
| 04.06.2025 | 2,59 | 2,62 | 2,54 | 2,57 | -0,77% | - |
| 03.06.2025 | 2,44 | 2,66 | 2,44 | 2,59 | 3,19% | - |
| 02.06.2025 | 2,49 | 2,83 | 2,48 | 2,51 | 1,21% | 4.000,00 |
| 30.05.2025 | 2,76 | 2,80 | 2,39 | 2,48 | -10,14% | 250,00 |
| 29.05.2025 | 2,84 | 3,04 | 2,73 | 2,76 | -2,82% | - |
| 28.05.2025 | 2,57 | 2,85 | 2,51 | 2,84 | 10,51% | 1.300,00 |
| 27.05.2025 | 2,52 | 2,67 | 2,48 | 2,57 | 1,18% | 3.000,00 |
| 26.05.2025 | 2,36 | 2,57 | 2,36 | 2,54 | 5,39% | 1.221,00 |
| 23.05.2025 | 2,33 | 2,51 | 2,21 | 2,41 | 1,69% | 11.495,00 |
| 22.05.2025 | 1,97 | 2,41 | 1,95 | 2,37 | 17,62% | 66.010,00 |
| 21.05.2025 | 2,19 | 2,22 | 1,98 | 2,02 | -9,23% | 12.000,00 |
| 20.05.2025 | 2,12 | 2,30 | 2,06 | 2,22 | 5,71% | 27.600,00 |
| 19.05.2025 | 2,14 | 2,19 | 2,06 | 2,10 | -4,98% | - |
| 16.05.2025 | 2,10 | 2,23 | 2,10 | 2,21 | 6,76% | 35.000,00 |
| 15.05.2025 | 2,12 | 2,20 | 2,06 | 2,07 | -3,72% | 2.950,00 |
| 14.05.2025 | 2,19 | 2,39 | 2,13 | 2,15 | -0,92% | - |
| 13.05.2025 | 2,04 | 2,29 | 2,04 | 2,17 | 5,85% | 30.000,00 |
| 12.05.2025 | 1,77 | 2,09 | 1,77 | 2,05 | 13,57% | - |
| 09.05.2025 | 1,86 | 1,91 | 1,80 | 1,81 | -3,73% | 500,00 |
| 08.05.2025 | 1,79 | 1,90 | 1,79 | 1,88 | 4,75% | 61.000,00 |
| 07.05.2025 | 1,82 | 1,89 | 1,72 | 1,79 | -1,38% | 120,00 |
| 06.05.2025 | 1,50 | 1,88 | 1,50 | 1,82 | 17,86% | - |
| 05.05.2025 | 1,51 | 1,59 | 1,45 | 1,54 | -0,32% | 8.000,00 |
| 02.05.2025 | 1,38 | 1,63 | 1,37 | 1,55 | 13,60% | - |
| 30.04.2025 | 1,48 | 1,48 | 1,33 | 1,36 | -7,80% | - |
| 29.04.2025 | 1,57 | 1,60 | 1,47 | 1,48 | -5,14% | - |
| 28.04.2025 | 1,50 | 1,61 | 1,48 | 1,56 | 5,07% | - |
| 25.04.2025 | 1,36 | 1,51 | 1,36 | 1,48 | 8,42% | - |
| 24.04.2025 | 1,15 | 1,37 | 1,09 | 1,37 | 19,74% | 4.131,00 |
| 23.04.2025 | 1,03 | 1,25 | 1,03 | 1,14 | 8,57% | 10.500,00 |
| 22.04.2025 | 0,95 | 1,17 | 0,95 | 1,05 | -2,78% | - |
| 17.04.2025 | 1,13 | 1,15 | 1,08 | 1,08 | -3,14% | - |
| 16.04.2025 | 1,20 | 1,24 | 1,12 | 1,12 | -7,08% | - |
| 15.04.2025 | 1,25 | 1,25 | 1,16 | 1,20 | -3,61% | - |
| 14.04.2025 | 1,31 | 1,41 | 1,24 | 1,25 | -7,09% | - |
| 11.04.2025 | 1,24 | 1,34 | 1,09 | 1,34 | 6,35% | - |