3,443€
3,70%
Echtzeit-Aktienkurs BTQ Technologies Corp.
Bid:
Ask:
Aktienkurse zur BTQ Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 3,32 | 3,53 | 3,29 | 3,51 | 4,40% | 70.000,00 |
| 25.05.2026 | 3,29 | 3,37 | 3,21 | 3,36 | 3,54% | 15.690,00 |
| 22.05.2026 | 2,94 | 3,72 | 2,71 | 3,25 | 11,70% | 53.390,00 |
| 21.05.2026 | 2,40 | 2,92 | 2,40 | 2,91 | 19,55% | 5.700,00 |
| 20.05.2026 | 2,36 | 2,55 | 2,35 | 2,43 | 3,18% | - |
| 19.05.2026 | 2,42 | 2,49 | 2,27 | 2,36 | -3,21% | - |
| 18.05.2026 | 2,53 | 2,53 | 2,35 | 2,43 | -3,18% | 80.130,00 |
| 15.05.2026 | 2,74 | 2,74 | 2,50 | 2,51 | -10,82% | 6.000,00 |
| 14.05.2026 | 2,67 | 2,83 | 2,57 | 2,82 | 5,42% | - |
| 13.05.2026 | 2,70 | 2,79 | 2,63 | 2,67 | -1,66% | - |
| 12.05.2026 | 2,76 | 2,88 | 2,59 | 2,72 | -0,18% | 10.095,00 |
| 11.05.2026 | 2,64 | 2,83 | 2,52 | 2,72 | 3,34% | 10.662,00 |
| 08.05.2026 | 2,70 | 2,88 | 2,60 | 2,64 | -2,77% | 4.707,00 |
| 07.05.2026 | 2,84 | 2,95 | 2,60 | 2,71 | -6,33% | 281.000,00 |
| 06.05.2026 | 2,48 | 2,94 | 2,44 | 2,89 | 18,57% | 112.500,00 |
| 05.05.2026 | 2,57 | 2,62 | 2,40 | 2,44 | -5,17% | 74.700,00 |
| 04.05.2026 | 2,51 | 2,68 | 2,43 | 2,57 | 6,10% | 28.790,00 |
| 30.04.2026 | 2,37 | 2,46 | 2,32 | 2,43 | 1,76% | - |
| 29.04.2026 | 2,42 | 2,48 | 2,31 | 2,38 | -2,34% | 1.000,00 |
| 28.04.2026 | 2,55 | 2,56 | 2,37 | 2,44 | -3,86% | - |
| 27.04.2026 | 2,64 | 2,68 | 2,48 | 2,54 | -3,61% | 43.300,00 |
| 24.04.2026 | 2,73 | 2,81 | 2,57 | 2,63 | -5,22% | - |
| 23.04.2026 | 2,99 | 2,99 | 2,78 | 2,78 | -5,99% | 4.500,00 |
| 22.04.2026 | 2,95 | 3,02 | 2,77 | 2,96 | 4,79% | 5.000,00 |
| 21.04.2026 | 2,99 | 3,15 | 2,82 | 2,82 | -4,02% | 9.476,00 |
| 20.04.2026 | 2,85 | 3,07 | 2,78 | 2,94 | -1,90% | 83.872,00 |
| 17.04.2026 | 3,01 | 3,24 | 2,98 | 3,00 | -3,07% | 42.685,00 |
| 16.04.2026 | 3,28 | 3,40 | 2,78 | 3,09 | 3,28% | 52.660,00 |
| 15.04.2026 | 2,69 | 3,00 | 2,62 | 2,99 | 17,89% | 25.213,00 |
| 14.04.2026 | 2,27 | 2,64 | 2,25 | 2,54 | 12,80% | 162.500,00 |
| 13.04.2026 | 2,04 | 2,26 | 1,97 | 2,25 | 10,13% | 2.300,00 |
| 10.04.2026 | 2,02 | 2,12 | 2,02 | 2,04 | 0,54% | - |
| 09.04.2026 | 2,07 | 2,10 | 1,97 | 2,03 | -1,50% | 349.614,00 |
| 08.04.2026 | 2,23 | 2,26 | 2,06 | 2,06 | 3,67% | 2.300,00 |
| 07.04.2026 | 2,18 | 2,18 | 1,93 | 1,99 | -8,29% | 15.900,00 |
| 02.04.2026 | 2,16 | 2,21 | 2,00 | 2,17 | -3,56% | - |
| 01.04.2026 | 2,32 | 2,49 | 2,18 | 2,25 | -2,60% | 24.240,00 |
| 31.03.2026 | 1,93 | 2,33 | 1,90 | 2,31 | 22,22% | 25.756,00 |
| 30.03.2026 | 1,90 | 1,98 | 1,83 | 1,89 | 0,00% | 4.000,00 |
| 27.03.2026 | 2,04 | 2,12 | 1,88 | 1,89 | -9,13% | 156.000,00 |
| 26.03.2026 | 2,04 | 2,10 | 1,99 | 2,08 | 1,46% | 35.265,00 |
| 25.03.2026 | 2,15 | 2,24 | 2,02 | 2,05 | 0,00% | - |
| 24.03.2026 | 2,07 | 2,12 | 1,96 | 2,05 | -0,97% | 1.131,00 |
| 23.03.2026 | 2,06 | 2,19 | 1,95 | 2,07 | 0,49% | - |
| 20.03.2026 | 2,21 | 2,28 | 2,01 | 2,06 | -4,19% | - |
| 19.03.2026 | 2,35 | 2,35 | 2,14 | 2,15 | -8,12% | 3.240,00 |
| 18.03.2026 | 2,45 | 2,54 | 2,32 | 2,34 | -5,26% | 14.954,00 |
| 17.03.2026 | 2,54 | 2,57 | 2,38 | 2,47 | -2,37% | 16.312,00 |
| 16.03.2026 | 2,65 | 2,73 | 2,47 | 2,53 | -4,53% | - |
| 13.03.2026 | 2,74 | 2,86 | 2,61 | 2,65 | -2,57% | 61.300,00 |
| 12.03.2026 | 2,77 | 2,78 | 2,64 | 2,72 | -1,09% | 77.550,00 |
| 11.03.2026 | 2,76 | 2,82 | 2,64 | 2,75 | -0,36% | - |
| 10.03.2026 | 2,74 | 2,91 | 2,68 | 2,76 | 2,60% | 78.000,00 |
| 09.03.2026 | 2,74 | 2,74 | 2,54 | 2,69 | -2,89% | 43.980,00 |
| 06.03.2026 | 2,85 | 2,90 | 2,69 | 2,77 | -2,46% | - |
| 05.03.2026 | 2,93 | 3,18 | 2,81 | 2,84 | -1,73% | 100.000,00 |
| 04.03.2026 | 2,64 | 3,07 | 2,62 | 2,89 | 8,65% | 25.535,00 |
| 03.03.2026 | 2,71 | 2,78 | 2,44 | 2,66 | -3,62% | 94.900,00 |
| 02.03.2026 | 2,58 | 2,82 | 2,51 | 2,76 | -2,13% | 22.234,00 |
| 27.02.2026 | 3,16 | 3,19 | 2,68 | 2,82 | -6,93% | 21.329,00 |
| 26.02.2026 | 2,94 | 3,27 | 2,93 | 3,03 | 9,78% | 39.262,00 |
| 25.02.2026 | 2,19 | 2,86 | 2,16 | 2,76 | 28,37% | 41.045,00 |
| 24.02.2026 | 2,06 | 2,25 | 1,98 | 2,15 | 5,91% | 4.290,00 |
| 23.02.2026 | 2,14 | 2,20 | 2,00 | 2,03 | -6,02% | 67.672,00 |
| 20.02.2026 | 2,19 | 2,24 | 2,09 | 2,16 | 1,41% | 2.500,00 |
| 19.02.2026 | 2,19 | 2,30 | 2,06 | 2,13 | -2,29% | 2.082,00 |
| 18.02.2026 | 2,19 | 2,30 | 2,11 | 2,18 | 1,40% | - |
| 17.02.2026 | 2,30 | 2,36 | 2,13 | 2,15 | -5,70% | - |
| 16.02.2026 | 2,29 | 2,29 | 2,27 | 2,28 | -2,56% | 40.600,00 |
| 13.02.2026 | 2,30 | 2,42 | 2,27 | 2,34 | 3,54% | - |
| 12.02.2026 | 2,45 | 2,54 | 2,20 | 2,26 | -7,00% | 7.200,00 |
| 11.02.2026 | 2,53 | 2,60 | 2,29 | 2,43 | -3,95% | - |
| 10.02.2026 | 2,72 | 2,99 | 2,52 | 2,53 | -4,89% | - |
| 09.02.2026 | 2,64 | 2,79 | 2,33 | 2,66 | 11,30% | 37.429,00 |
| 06.02.2026 | 2,08 | 2,48 | 2,05 | 2,39 | 21,32% | 14.000,00 |
| 05.02.2026 | 2,29 | 2,35 | 1,97 | 1,97 | -15,45% | 12.519,00 |
| 04.02.2026 | 2,47 | 2,58 | 2,21 | 2,33 | -5,28% | 91.739,00 |
| 03.02.2026 | 2,72 | 2,82 | 2,35 | 2,46 | -11,83% | 17.267,00 |
| 02.02.2026 | 2,84 | 2,94 | 2,68 | 2,79 | -3,13% | 61.375,00 |
| 30.01.2026 | 3,14 | 3,16 | 2,82 | 2,88 | -8,86% | 7.500,00 |
| 29.01.2026 | 3,33 | 3,42 | 3,00 | 3,16 | -5,39% | 8.808,00 |
| 28.01.2026 | 3,40 | 3,50 | 3,20 | 3,34 | -0,89% | - |
| 27.01.2026 | 3,71 | 3,75 | 3,32 | 3,37 | -7,92% | 34.209,00 |
| 26.01.2026 | 3,94 | 3,98 | 3,66 | 3,66 | -7,81% | - |
| 23.01.2026 | 4,25 | 4,33 | 3,90 | 3,97 | -5,25% | 2.478,00 |
| 22.01.2026 | 4,32 | 4,40 | 4,19 | 4,19 | -0,71% | 1.025,00 |
| 21.01.2026 | 4,53 | 4,59 | 4,05 | 4,22 | -5,80% | 2.400,00 |
| 20.01.2026 | 4,64 | 4,65 | 4,43 | 4,48 | -4,68% | 10.500,00 |
| 19.01.2026 | 4,82 | 4,82 | 4,57 | 4,70 | -3,49% | 82.000,00 |
| 16.01.2026 | 4,79 | 4,91 | 4,70 | 4,87 | 0,21% | - |
| 15.01.2026 | 4,70 | 4,88 | 4,64 | 4,86 | 4,07% | 520,00 |
| 14.01.2026 | 4,72 | 4,74 | 4,52 | 4,67 | -1,06% | - |
| 13.01.2026 | 4,85 | 4,92 | 4,60 | 4,72 | -2,28% | 8.400,00 |
| 12.01.2026 | 4,38 | 4,87 | 4,30 | 4,83 | 10,53% | 500,00 |
| 09.01.2026 | 4,50 | 4,62 | 4,36 | 4,37 | -1,80% | 6.420,00 |
| 08.01.2026 | 4,58 | 4,66 | 4,33 | 4,45 | -3,68% | 59.038,00 |
| 07.01.2026 | 4,74 | 4,87 | 4,61 | 4,62 | -2,53% | 13.410,00 |
| 06.01.2026 | 4,70 | 4,96 | 4,66 | 4,74 | 0,85% | - |
| 05.01.2026 | 4,59 | 4,92 | 4,55 | 4,70 | 7,06% | 18.868,00 |
| 02.01.2026 | 4,37 | 4,48 | 4,20 | 4,39 | -5,79% | 72.252,00 |