5,300€
-7,02%
Echtzeit-Aktienkurs BTQ TECHNOLOGIES CORP.
Bid:
Ask:
Aktienkurse zur BTQ TECHNOLOGIES CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.04.2025 | 1,39 | 1,41 | 1,25 | 1,26 | -9,35% | - |
| 09.04.2025 | 1,12 | 1,42 | 1,06 | 1,39 | 22,47% | - |
| 08.04.2025 | 1,14 | 1,37 | 1,09 | 1,14 | -3,40% | 5.000,00 |
| 07.04.2025 | 1,26 | 1,26 | 0,89 | 1,18 | -4,47% | 2.060,00 |
| 04.04.2025 | 1,40 | 1,41 | 1,12 | 1,23 | -12,46% | - |
| 03.04.2025 | 1,57 | 1,57 | 1,31 | 1,41 | -10,51% | 4.000,00 |
| 02.04.2025 | 1,52 | 1,60 | 1,52 | 1,57 | 0,64% | 20.000,00 |
| 01.04.2025 | 1,49 | 1,59 | 1,49 | 1,56 | 1,96% | - |
| 31.03.2025 | 1,47 | 1,76 | 1,46 | 1,53 | 1,66% | - |
| 28.03.2025 | 1,69 | 1,72 | 1,50 | 1,51 | -11,73% | 13.244,00 |
| 27.03.2025 | 1,76 | 1,77 | 1,62 | 1,71 | -3,40% | - |
| 26.03.2025 | 1,86 | 1,90 | 1,73 | 1,77 | -4,59% | 5.555,00 |
| 25.03.2025 | 1,81 | 1,89 | 1,77 | 1,85 | 2,49% | - |
| 24.03.2025 | 1,75 | 1,87 | 1,75 | 1,81 | 3,14% | - |
| 21.03.2025 | 1,81 | 1,83 | 1,70 | 1,75 | -3,85% | 500,00 |
| 20.03.2025 | 1,86 | 1,87 | 1,60 | 1,82 | -1,62% | - |
| 19.03.2025 | 1,85 | 1,92 | 1,74 | 1,85 | -1,07% | 2.540,00 |
| 18.03.2025 | 2,01 | 2,01 | 1,82 | 1,87 | -6,50% | 40.000,00 |
| 17.03.2025 | 1,94 | 2,09 | 1,90 | 2,00 | 6,10% | 1.250,00 |
| 14.03.2025 | 1,59 | 1,98 | 1,59 | 1,89 | 15,64% | 20.200,00 |
| 13.03.2025 | 1,63 | 1,72 | 1,56 | 1,63 | -1,81% | - |
| 12.03.2025 | 1,39 | 1,73 | 1,37 | 1,66 | 21,61% | 1.200,00 |
| 11.03.2025 | 1,38 | 1,51 | 1,28 | 1,37 | -0,73% | - |
| 10.03.2025 | 1,67 | 1,73 | 1,29 | 1,38 | -19,35% | 1.000,00 |
| 07.03.2025 | 1,75 | 1,81 | 1,71 | 1,71 | -5,54% | - |
| 06.03.2025 | 1,86 | 1,97 | 1,81 | 1,81 | -4,50% | - |
| 05.03.2025 | 1,81 | 2,00 | 1,77 | 1,89 | 5,29% | - |
| 04.03.2025 | 1,89 | 1,94 | 1,78 | 1,80 | -7,24% | 1.300,00 |
| 03.03.2025 | 2,14 | 2,31 | 1,94 | 1,94 | -12,05% | 1.000,00 |
| 28.02.2025 | 2,18 | 2,26 | 2,05 | 2,20 | 0,46% | 500,00 |
| 27.02.2025 | 2,03 | 2,33 | 2,00 | 2,19 | 8,96% | 6.000,00 |
| 26.02.2025 | 2,16 | 2,23 | 1,98 | 2,01 | -7,37% | 6.000,00 |
| 25.02.2025 | 2,36 | 2,46 | 2,10 | 2,17 | -8,82% | 24.000,00 |
| 24.02.2025 | 2,35 | 2,58 | 2,11 | 2,38 | 1,28% | 8.150,00 |
| 21.02.2025 | 2,63 | 2,68 | 2,34 | 2,35 | -10,65% | 6.440,00 |
| 20.02.2025 | 2,53 | 3,10 | 2,45 | 2,63 | 7,79% | 41.524,00 |
| 19.02.2025 | 1,85 | 2,85 | 1,83 | 2,44 | 31,54% | 21.608,00 |
| 18.02.2025 | 2,14 | 2,21 | 1,81 | 1,86 | -13,72% | 5.250,00 |
| 17.02.2025 | 2,10 | 2,15 | 2,10 | 2,15 | 0,47% | - |
| 14.02.2025 | 2,24 | 2,37 | 2,07 | 2,14 | -6,96% | 3.000,00 |
| 13.02.2025 | 2,41 | 2,41 | 2,18 | 2,30 | -4,96% | 18.000,00 |
| 12.02.2025 | 2,27 | 2,50 | 2,00 | 2,42 | 6,61% | - |