3,538€
6,73%
Echtzeit-Aktienkurs BTQ Technologies Corp.
Bid:
Ask:
Aktienkurse zur BTQ Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,58 | 2,60 | 2,40 | 2,44 | -4,88% | 12.007,00 |
| 04.05.2026 | 2,51 | 2,69 | 2,41 | 2,56 | 5,65% | 21.398,00 |
| 30.04.2026 | 2,37 | 2,46 | 2,30 | 2,42 | 2,24% | 2.417,00 |
| 29.04.2026 | 2,48 | 2,49 | 2,30 | 2,37 | -2,79% | 23.663,00 |
| 28.04.2026 | 2,56 | 2,56 | 2,37 | 2,44 | -3,83% | 44.638,00 |
| 27.04.2026 | 2,64 | 2,66 | 2,48 | 2,54 | -3,24% | 2.946,00 |
| 24.04.2026 | 2,71 | 2,79 | 2,57 | 2,62 | -2,06% | 5.861,00 |
| 23.04.2026 | 2,95 | 2,98 | 2,67 | 2,68 | -10,17% | 9.348,00 |
| 22.04.2026 | 2,91 | 3,02 | 2,77 | 2,98 | 5,60% | 2.269,00 |
| 21.04.2026 | 3,03 | 3,15 | 2,82 | 2,82 | -4,83% | 10.580,00 |
| 20.04.2026 | 2,89 | 3,07 | 2,83 | 2,96 | -1,07% | 20.654,00 |
| 17.04.2026 | 3,09 | 3,24 | 2,97 | 3,00 | -2,76% | 18.429,00 |
| 16.04.2026 | 3,32 | 3,34 | 2,77 | 3,08 | 2,94% | 24.839,00 |
| 15.04.2026 | 2,67 | 3,02 | 2,61 | 2,99 | 18,59% | 61.004,00 |
| 14.04.2026 | 2,27 | 2,64 | 2,26 | 2,52 | 11,15% | 41.900,00 |
| 13.04.2026 | 2,04 | 2,29 | 1,98 | 2,27 | 10,57% | 14.951,00 |
| 10.04.2026 | 2,02 | 2,11 | 2,02 | 2,05 | 2,39% | 13.191,00 |
| 09.04.2026 | 2,07 | 2,10 | 1,97 | 2,01 | -3,05% | 72.021,00 |
| 08.04.2026 | 2,23 | 2,29 | 2,05 | 2,07 | 3,40% | 69.426,00 |
| 07.04.2026 | 2,17 | 2,18 | 1,93 | 2,00 | -10,71% | 24.038,00 |
| 02.04.2026 | 2,14 | 2,24 | 2,08 | 2,24 | -0,44% | 28.467,00 |
| 01.04.2026 | 2,32 | 2,51 | 2,18 | 2,25 | -2,17% | 22.588,00 |
| 31.03.2026 | 1,91 | 2,32 | 1,89 | 2,30 | 22,34% | 69.737,00 |
| 30.03.2026 | 1,91 | 1,98 | 1,83 | 1,88 | 0,00% | 1.698,00 |
| 27.03.2026 | 2,06 | 2,13 | 1,86 | 1,88 | -9,18% | 47.055,00 |
| 26.03.2026 | 2,05 | 2,10 | 1,99 | 2,07 | 0,49% | 4.620,00 |
| 25.03.2026 | 2,17 | 2,28 | 2,02 | 2,06 | 0,98% | 21.291,00 |
| 24.03.2026 | 2,08 | 2,12 | 1,96 | 2,04 | -3,32% | 10.563,00 |
| 23.03.2026 | 2,07 | 2,20 | 1,94 | 2,11 | 2,43% | 27.507,00 |
| 20.03.2026 | 2,24 | 2,28 | 2,01 | 2,06 | -4,63% | 8.770,00 |
| 19.03.2026 | 2,34 | 2,40 | 2,12 | 2,16 | -9,62% | 18.603,00 |
| 18.03.2026 | 2,50 | 2,53 | 2,35 | 2,39 | -3,24% | 12.218,00 |
| 17.03.2026 | 2,54 | 2,57 | 2,38 | 2,47 | -2,37% | 21.755,00 |
| 16.03.2026 | 2,66 | 2,73 | 2,46 | 2,53 | -4,53% | 3.658,00 |
| 13.03.2026 | 2,74 | 2,87 | 2,62 | 2,65 | -2,93% | 15.802,00 |
| 12.03.2026 | 2,78 | 2,78 | 2,64 | 2,73 | -0,36% | 54.718,00 |
| 11.03.2026 | 2,77 | 2,83 | 2,63 | 2,74 | -1,08% | 10.426,00 |
| 10.03.2026 | 2,75 | 2,90 | 2,65 | 2,77 | 3,36% | 15.476,00 |
| 09.03.2026 | 2,73 | 2,74 | 2,52 | 2,68 | -1,47% | 26.782,00 |
| 06.03.2026 | 2,94 | 2,96 | 2,69 | 2,72 | -4,23% | 8.643,00 |
| 05.03.2026 | 2,94 | 3,20 | 2,80 | 2,84 | -1,39% | 49.437,00 |
| 04.03.2026 | 2,60 | 3,07 | 2,59 | 2,88 | 9,09% | 12.028,00 |
| 03.03.2026 | 2,64 | 2,78 | 2,44 | 2,64 | -4,35% | 12.080,00 |
| 02.03.2026 | 2,54 | 2,82 | 2,51 | 2,76 | -2,13% | 26.265,00 |
| 27.02.2026 | 3,19 | 3,22 | 2,68 | 2,82 | -12,42% | 23.398,00 |
| 26.02.2026 | 2,95 | 3,25 | 2,91 | 3,22 | 16,67% | 32.701,00 |
| 25.02.2026 | 2,20 | 2,84 | 2,16 | 2,76 | 27,78% | 34.742,00 |
| 24.02.2026 | 2,06 | 2,24 | 1,98 | 2,16 | 6,93% | 5.660,00 |
| 23.02.2026 | 2,10 | 2,20 | 1,99 | 2,02 | -6,05% | 5.250,00 |
| 20.02.2026 | 2,23 | 2,28 | 2,08 | 2,15 | -1,83% | 37.322,00 |
| 19.02.2026 | 2,20 | 2,33 | 2,06 | 2,19 | 0,46% | 20.458,00 |
| 18.02.2026 | 2,18 | 2,33 | 2,11 | 2,18 | 0,93% | 27.357,00 |
| 17.02.2026 | 2,24 | 2,34 | 2,12 | 2,16 | -4,42% | 12.882,00 |
| 16.02.2026 | 2,30 | 2,30 | 2,25 | 2,26 | -2,59% | 598,00 |
| 13.02.2026 | 2,26 | 2,42 | 2,24 | 2,32 | 0,43% | 923,00 |
| 12.02.2026 | 2,48 | 2,54 | 2,20 | 2,31 | -5,71% | 3.051,00 |
| 11.02.2026 | 2,49 | 2,63 | 2,30 | 2,45 | -2,39% | 18.109,00 |
| 10.02.2026 | 2,74 | 3,00 | 2,51 | 2,51 | -6,34% | 48.684,00 |
| 09.02.2026 | 2,68 | 2,81 | 2,33 | 2,68 | 10,74% | 35.034,00 |
| 06.02.2026 | 2,08 | 2,47 | 2,05 | 2,42 | 22,53% | 30.488,00 |
| 05.02.2026 | 2,28 | 2,35 | 1,93 | 1,98 | -16,31% | 20.394,00 |
| 04.02.2026 | 2,51 | 2,62 | 2,20 | 2,36 | -4,84% | 16.364,00 |
| 03.02.2026 | 2,78 | 2,87 | 2,36 | 2,48 | -8,49% | 11.346,00 |
| 02.02.2026 | 2,79 | 2,97 | 2,66 | 2,71 | -3,21% | 26.945,00 |
| 30.01.2026 | 3,15 | 3,23 | 2,78 | 2,80 | -10,83% | 25.915,00 |
| 29.01.2026 | 3,31 | 3,43 | 3,00 | 3,14 | -5,14% | 27.519,00 |
| 28.01.2026 | 3,41 | 3,49 | 3,18 | 3,31 | -1,49% | 14.821,00 |
| 27.01.2026 | 3,68 | 3,71 | 3,34 | 3,36 | -8,70% | 30.331,00 |
| 26.01.2026 | 3,94 | 3,94 | 3,65 | 3,68 | -6,36% | 38.906,00 |
| 23.01.2026 | 4,26 | 4,33 | 3,89 | 3,93 | -6,43% | 32.131,00 |
| 22.01.2026 | 4,33 | 4,41 | 4,17 | 4,20 | -0,71% | 14.999,00 |
| 21.01.2026 | 4,54 | 4,57 | 4,04 | 4,23 | -4,94% | 11.283,00 |
| 20.01.2026 | 4,61 | 4,68 | 4,38 | 4,45 | -6,12% | 8.069,00 |
| 19.01.2026 | 4,71 | 4,80 | 4,51 | 4,74 | -2,47% | 26.582,00 |
| 16.01.2026 | 4,74 | 4,89 | 4,69 | 4,86 | 1,67% | 38.663,00 |
| 15.01.2026 | 4,70 | 4,89 | 4,63 | 4,78 | 0,42% | 19.253,00 |
| 14.01.2026 | 4,72 | 4,79 | 4,51 | 4,76 | 0,42% | 30.668,00 |
| 13.01.2026 | 4,92 | 4,97 | 4,59 | 4,74 | -2,27% | 19.901,00 |
| 12.01.2026 | 4,34 | 4,88 | 4,29 | 4,85 | 10,73% | 22.639,00 |
| 09.01.2026 | 4,55 | 4,62 | 4,36 | 4,38 | -3,74% | 13.748,00 |
| 08.01.2026 | 4,58 | 4,60 | 4,33 | 4,55 | -1,30% | 9.572,00 |
| 07.01.2026 | 4,74 | 4,88 | 4,57 | 4,61 | -3,15% | 2.557,00 |
| 06.01.2026 | 4,75 | 4,90 | 4,65 | 4,76 | 1,71% | 28.883,00 |
| 05.01.2026 | 4,66 | 4,92 | 4,58 | 4,68 | 6,61% | 11.157,00 |
| 02.01.2026 | 4,37 | 4,51 | 4,19 | 4,39 | -5,79% | 13.934,00 |
| 30.12.2025 | 4,64 | 4,67 | 4,51 | 4,66 | -0,64% | 12.761,00 |
| 29.12.2025 | 4,90 | 5,01 | 4,36 | 4,69 | -5,25% | 18.625,00 |
| 23.12.2025 | 5,43 | 5,43 | 4,93 | 4,95 | -8,33% | 6.494,00 |
| 22.12.2025 | 5,48 | 5,58 | 5,25 | 5,40 | -2,70% | 11.636,00 |
| 19.12.2025 | 5,45 | 5,83 | 5,33 | 5,55 | 1,83% | 5.211,00 |
| 18.12.2025 | 5,38 | 5,90 | 5,35 | 5,45 | 0,93% | 19.098,00 |
| 17.12.2025 | 5,65 | 6,03 | 5,40 | 5,40 | -4,00% | 16.130,00 |
| 16.12.2025 | 5,23 | 5,98 | 5,15 | 5,63 | 3,69% | 9.566,00 |
| 15.12.2025 | 5,09 | 5,55 | 5,01 | 5,43 | 8,39% | 2.726,00 |
| 12.12.2025 | 5,45 | 5,55 | 4,98 | 5,01 | -8,17% | 12.258,00 |
| 11.12.2025 | 5,70 | 5,80 | 5,30 | 5,45 | -3,96% | 11.048,00 |
| 10.12.2025 | 5,93 | 6,00 | 5,45 | 5,68 | -3,81% | 12.290,00 |
| 09.12.2025 | 5,65 | 6,20 | 5,35 | 5,90 | 3,51% | 11.667,00 |
| 08.12.2025 | 5,70 | 5,75 | 5,33 | 5,70 | 1,79% | 6.699,00 |
| 05.12.2025 | 6,00 | 6,18 | 5,60 | 5,60 | -8,20% | 12.165,00 |