1,040€
-3,70%
Echtzeit-Aktienkurs BTQ Technologies Corp.
Bid:
Ask:
Aktienkurse zur BTQ Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 2,54 | 2,63 | 2,24 | 2,27 | -12,02% | 2.480,00 |
| 10.02.2025 | 2,65 | 2,77 | 2,48 | 2,58 | -2,64% | 9.978,00 |
| 07.02.2025 | 2,62 | 2,75 | 2,57 | 2,65 | 1,53% | 11.000,00 |
| 06.02.2025 | 2,95 | 2,95 | 2,58 | 2,61 | -10,92% | - |
| 05.02.2025 | 3,13 | 3,22 | 2,87 | 2,93 | -6,39% | - |
| 04.02.2025 | 2,92 | 3,30 | 2,91 | 3,13 | 7,56% | 18.851,00 |
| 03.02.2025 | 2,98 | 2,99 | 2,69 | 2,91 | -2,35% | 6.750,00 |
| 31.01.2025 | 3,06 | 3,32 | 2,93 | 2,98 | -3,56% | 117,00 |
| 30.01.2025 | 3,30 | 3,42 | 2,88 | 3,09 | -6,08% | - |
| 29.01.2025 | 3,71 | 3,72 | 3,11 | 3,29 | -10,84% | 3.966,00 |
| 28.01.2025 | 3,21 | 3,74 | 3,21 | 3,69 | 15,67% | 13.000,00 |
| 27.01.2025 | 2,77 | 3,39 | 2,46 | 3,19 | 16,00% | 3.374,00 |
| 24.01.2025 | 2,40 | 2,81 | 2,40 | 2,75 | 11,79% | 10.104,00 |
| 23.01.2025 | 2,55 | 2,58 | 2,42 | 2,46 | -3,53% | - |
| 22.01.2025 | 2,71 | 2,80 | 2,52 | 2,55 | -6,59% | - |
| 21.01.2025 | 2,61 | 2,88 | 2,43 | 2,73 | 4,20% | 50.000,00 |
| 20.01.2025 | 2,45 | 2,66 | 2,43 | 2,62 | 6,94% | - |
| 17.01.2025 | 2,81 | 2,82 | 2,43 | 2,45 | -13,12% | 1.377,00 |
| 16.01.2025 | 2,86 | 2,94 | 2,72 | 2,82 | -2,76% | 3.680,00 |
| 15.01.2025 | 2,48 | 2,99 | 2,48 | 2,90 | 14,62% | 38.440,00 |
| 14.01.2025 | 2,41 | 2,65 | 2,40 | 2,53 | 4,12% | - |
| 13.01.2025 | 2,93 | 3,00 | 2,39 | 2,43 | -16,21% | 25.230,00 |
| 10.01.2025 | 2,63 | 2,91 | 2,18 | 2,90 | 10,69% | 23.500,00 |
| 09.01.2025 | 2,51 | 2,82 | 2,24 | 2,62 | 4,80% | 780,00 |
| 08.01.2025 | 3,77 | 3,78 | 1,74 | 2,50 | -33,51% | 11.145,00 |
| 07.01.2025 | 4,24 | 4,43 | 3,58 | 3,76 | -11,74% | 14.610,00 |
| 06.01.2025 | 3,94 | 4,43 | 3,71 | 4,26 | 8,67% | 6.785,00 |
| 03.01.2025 | 2,88 | 4,12 | 2,60 | 3,92 | 37,06% | 8.800,00 |
| 02.01.2025 | 2,62 | 3,07 | 2,43 | 2,86 | 18,67% | 5.930,00 |
| 30.12.2024 | 2,40 | 2,43 | 2,40 | 2,41 | -1,63% | 1.260,00 |
| 27.12.2024 | 2,02 | 2,60 | 2,02 | 2,45 | 21,29% | 48.360,00 |
| 23.12.2024 | 1,96 | 2,11 | 1,84 | 2,02 | 2,80% | 5.200,00 |
| 20.12.2024 | 1,95 | 2,13 | 1,67 | 1,97 | 3,69% | 37.900,00 |
| 19.12.2024 | 2,43 | 2,72 | 1,77 | 1,90 | -22,02% | 29.994,00 |
| 18.12.2024 | 3,23 | 3,68 | 2,33 | 2,43 | -26,81% | 107.156,00 |
| 17.12.2024 | 2,46 | 3,33 | 2,22 | 3,32 | 36,63% | 59.040,00 |
| 16.12.2024 | 1,92 | 2,65 | 1,89 | 2,43 | 24,30% | 104.268,00 |
| 13.12.2024 | 1,40 | 1,97 | 1,29 | 1,96 | 44,81% | 33.616,00 |
| 12.12.2024 | 1,84 | 2,32 | 1,31 | 1,35 | -27,61% | 65.277,00 |
| 11.12.2024 | 1,00 | 2,38 | 0,94 | 1,87 | 79,33% | 61.288,00 |
| 10.12.2024 | 0,47 | 1,48 | 0,46 | 1,04 | 115,77% | 233.095,00 |
| 09.12.2024 | 0,41 | 0,52 | 0,41 | 0,48 | 25,85% | 53.092,00 |
| 06.12.2024 | 0,23 | 0,39 | 0,21 | 0,38 | 74,09% | 43.640,00 |
| 05.12.2024 | 0,20 | 0,22 | 0,20 | 0,22 | 9,45% | - |
| 04.12.2024 | 0,20 | 0,21 | 0,19 | 0,20 | 4,15% | - |
| 03.12.2024 | 0,18 | 0,19 | 0,17 | 0,19 | 11,56% | 5.000,00 |
| 02.12.2024 | 0,18 | 0,18 | 0,17 | 0,17 | 0,58% | 12.000,00 |
| 29.11.2024 | 0,16 | 0,18 | 0,16 | 0,17 | 0,00% | - |
| 28.11.2024 | 0,16 | 0,18 | 0,16 | 0,17 | -1,71% | - |
| 27.11.2024 | 0,16 | 0,18 | 0,16 | 0,18 | 1,16% | 10.000,00 |
| 26.11.2024 | 0,19 | 0,19 | 0,17 | 0,17 | -7,49% | 40.000,00 |
| 25.11.2024 | 0,20 | 0,20 | 0,17 | 0,19 | -2,09% | - |
| 22.11.2024 | 0,20 | 0,20 | 0,19 | 0,19 | -2,05% | 7.500,00 |