24,200$
-4,12%
Echtzeit-Aktienkurs Arqit Quantum Inc.
Bid:
Ask:
Aktienkurse zur Arqit Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 25,32 | 25,33 | 23,92 | 24,19 | -4,58% | 20.328,00 |
| 22.01.2026 | 25,35 | 26,10 | 25,00 | 25,35 | 1,56% | 262.622,00 |
| 21.01.2026 | 25,28 | 26,37 | 23,22 | 24,96 | -0,76% | 247.956,00 |
| 20.01.2026 | 24,56 | 26,50 | 24,00 | 25,15 | -5,45% | 312.796,00 |
| 16.01.2026 | 26,88 | 27,77 | 26,35 | 26,60 | -1,37% | 200.826,00 |
| 15.01.2026 | 26,61 | 28,15 | 26,12 | 26,97 | 1,35% | 283.246,00 |
| 14.01.2026 | 26,06 | 26,85 | 25,27 | 26,61 | 1,64% | 315.381,00 |
| 13.01.2026 | 26,70 | 27,16 | 24,67 | 26,18 | -1,58% | 441.033,00 |
| 12.01.2026 | 26,15 | 27,00 | 25,23 | 26,60 | -1,00% | 289.821,00 |
| 09.01.2026 | 27,80 | 28,17 | 26,56 | 26,87 | -1,50% | 346.619,00 |
| 08.01.2026 | 27,00 | 27,67 | 26,55 | 27,28 | 1,04% | 180.882,00 |
| 07.01.2026 | 27,40 | 27,73 | 26,68 | 27,00 | -2,28% | 168.634,00 |
| 06.01.2026 | 28,29 | 28,64 | 26,50 | 27,63 | -0,90% | 346.682,00 |
| 05.01.2026 | 25,15 | 29,20 | 25,15 | 27,88 | 13,61% | 640.487,00 |
| 02.01.2026 | 22,78 | 24,73 | 21,60 | 24,54 | 12,16% | 391.520,00 |
| 31.12.2025 | 21,85 | 22,25 | 21,43 | 21,88 | -0,27% | 327.593,00 |
| 30.12.2025 | 21,72 | 22,46 | 21,69 | 21,94 | 1,01% | 319.577,00 |
| 29.12.2025 | 22,15 | 23,25 | 21,63 | 21,72 | -4,78% | 407.553,00 |
| 26.12.2025 | 24,94 | 24,94 | 22,72 | 22,81 | -9,81% | 425.252,00 |
| 24.12.2025 | 25,07 | 25,38 | 24,27 | 25,29 | -0,12% | 204.529,00 |
| 23.12.2025 | 25,89 | 26,06 | 24,70 | 25,32 | -4,42% | 288.437,00 |
| 22.12.2025 | 26,00 | 28,09 | 25,80 | 26,49 | 3,92% | 389.088,00 |
| 19.12.2025 | 23,99 | 26,23 | 23,99 | 25,49 | 6,52% | 537.389,00 |
| 18.12.2025 | 23,16 | 25,00 | 23,14 | 23,93 | 6,54% | 326.207,00 |
| 17.12.2025 | 25,02 | 25,73 | 22,38 | 22,46 | -9,18% | 420.516,00 |
| 16.12.2025 | 24,01 | 25,19 | 23,65 | 24,73 | 1,56% | 352.473,00 |
| 15.12.2025 | 28,16 | 28,33 | 24,15 | 24,35 | -14,11% | 613.170,00 |
| 12.12.2025 | 28,98 | 30,45 | 27,65 | 28,35 | -4,55% | 362.647,00 |
| 11.12.2025 | 27,88 | 29,98 | 27,50 | 29,70 | 2,52% | 212.273,00 |
| 10.12.2025 | 29,83 | 29,88 | 28,30 | 28,97 | -2,23% | 224.811,00 |
| 09.12.2025 | 28,07 | 30,00 | 27,04 | 29,63 | 0,00% | 359.968,00 |
| 08.12.2025 | 30,38 | 30,38 | 28,12 | 29,63 | -2,63% | 395.909,00 |
| 05.12.2025 | 31,28 | 31,75 | 29,52 | 30,43 | -3,40% | 342.382,00 |
| 04.12.2025 | 29,82 | 31,69 | 28,90 | 31,50 | 6,64% | 656.219,00 |
| 03.12.2025 | 27,96 | 30,08 | 26,69 | 29,54 | 7,11% | 245.634,00 |
| 02.12.2025 | 26,60 | 28,38 | 26,40 | 27,58 | 4,39% | 216.920,00 |
| 01.12.2025 | 27,35 | 27,83 | 26,29 | 26,42 | -7,33% | 268.794,00 |
| 28.11.2025 | 28,01 | 28,88 | 27,05 | 28,51 | 3,41% | 208.989,00 |
| 26.11.2025 | 26,94 | 27,90 | 26,40 | 27,57 | 7,11% | 331.375,00 |
| 25.11.2025 | 26,46 | 26,46 | 24,63 | 25,74 | -2,09% | 251.137,00 |
| 24.11.2025 | 24,51 | 26,48 | 24,01 | 26,29 | 7,88% | 348.870,00 |
| 21.11.2025 | 24,55 | 24,76 | 21,59 | 24,37 | 0,41% | 559.176,00 |
| 20.11.2025 | 28,18 | 29,90 | 24,12 | 24,27 | -10,64% | 476.324,00 |
| 19.11.2025 | 27,29 | 28,27 | 26,70 | 27,16 | 2,65% | 468.200,00 |
| 18.11.2025 | 25,53 | 26,90 | 24,60 | 26,46 | 1,93% | 501.223,00 |
| 17.11.2025 | 27,84 | 28,59 | 25,61 | 25,96 | -5,53% | 434.159,00 |
| 14.11.2025 | 25,56 | 29,38 | 25,43 | 27,48 | -0,18% | 917.013,00 |
| 13.11.2025 | 29,25 | 29,69 | 27,30 | 27,53 | -9,20% | 623.048,00 |
| 12.11.2025 | 31,50 | 32,72 | 29,86 | 30,32 | -3,47% | 362.860,00 |
| 11.11.2025 | 30,90 | 32,32 | 30,62 | 31,41 | -2,42% | 345.969,00 |
| 10.11.2025 | 36,16 | 36,50 | 31,85 | 32,19 | -4,88% | 667.822,00 |
| 07.11.2025 | 30,47 | 34,51 | 29,86 | 33,84 | 5,85% | 607.344,00 |
| 06.11.2025 | 34,95 | 35,00 | 31,39 | 31,97 | -6,55% | 508.498,00 |
| 05.11.2025 | 36,54 | 36,87 | 33,60 | 34,21 | -5,00% | 650.508,00 |
| 04.11.2025 | 38,52 | 40,30 | 36,00 | 36,01 | -11,59% | 539.797,00 |
| 03.11.2025 | 43,36 | 43,36 | 38,50 | 40,73 | -6,65% | 699.717,00 |
| 31.10.2025 | 43,34 | 46,20 | 42,44 | 43,63 | 2,93% | 484.228,00 |
| 30.10.2025 | 43,11 | 44,55 | 41,50 | 42,39 | -6,57% | 450.184,00 |
| 29.10.2025 | 43,00 | 46,65 | 41,80 | 45,37 | 5,54% | 653.462,00 |
| 28.10.2025 | 47,01 | 48,00 | 42,00 | 42,99 | -8,61% | 735.609,00 |
| 27.10.2025 | 45,43 | 49,33 | 43,51 | 47,04 | 10,14% | 1.068.231,00 |
| 24.10.2025 | 41,39 | 44,19 | 40,33 | 42,71 | 9,43% | 868.086,00 |
| 23.10.2025 | 38,91 | 39,99 | 36,40 | 39,03 | 11,26% | 930.902,00 |
| 22.10.2025 | 37,59 | 37,79 | 33,60 | 35,08 | -9,00% | 1.123.297,00 |
| 21.10.2025 | 39,00 | 40,54 | 37,80 | 38,55 | -2,55% | 516.041,00 |
| 20.10.2025 | 42,67 | 43,16 | 38,91 | 39,56 | -4,65% | 832.281,00 |
| 17.10.2025 | 40,56 | 41,64 | 37,85 | 41,49 | 4,88% | 1.176.098,00 |
| 16.10.2025 | 53,60 | 53,60 | 38,81 | 39,56 | -26,01% | 3.037.604,00 |
| 15.10.2025 | 60,53 | 61,11 | 50,10 | 53,47 | -8,06% | 1.345.424,00 |
| 14.10.2025 | 57,00 | 60,50 | 53,53 | 58,16 | -0,19% | 884.596,00 |
| 13.10.2025 | 50,86 | 58,80 | 50,85 | 58,27 | 20,09% | 1.238.113,00 |
| 10.10.2025 | 53,88 | 54,35 | 48,00 | 48,52 | -9,95% | 818.905,00 |
| 09.10.2025 | 52,00 | 55,86 | 50,26 | 53,88 | -0,61% | 700.594,00 |
| 08.10.2025 | 56,82 | 62,00 | 50,72 | 54,21 | -1,85% | 1.158.580,00 |
| 07.10.2025 | 56,29 | 59,62 | 52,31 | 55,23 | 2,54% | 1.127.472,00 |
| 06.10.2025 | 50,00 | 54,65 | 47,30 | 53,86 | 8,14% | 1.069.195,00 |
| 03.10.2025 | 49,00 | 52,27 | 47,64 | 49,81 | 2,50% | 143.759,00 |
| 02.10.2025 | 41,81 | 48,80 | 41,06 | 48,59 | 17,94% | 1.101.565,00 |
| 01.10.2025 | 37,98 | 41,67 | 37,08 | 41,20 | 6,32% | 573.467,00 |
| 30.09.2025 | 35,06 | 38,98 | 34,76 | 38,75 | 9,77% | 548.015,00 |
| 29.09.2025 | 37,55 | 38,89 | 34,90 | 35,30 | -3,16% | 495.282,00 |
| 26.09.2025 | 38,04 | 39,60 | 36,38 | 36,45 | -5,20% | 592.885,00 |
| 25.09.2025 | 38,14 | 39,83 | 36,80 | 38,45 | -8,71% | 819.453,00 |
| 24.09.2025 | 41,00 | 45,29 | 38,10 | 42,12 | 3,77% | 1.115.759,00 |
| 23.09.2025 | 42,10 | 42,65 | 38,77 | 40,59 | -1,65% | 745.089,00 |
| 22.09.2025 | 40,08 | 41,33 | 36,00 | 41,27 | -1,10% | 952.789,00 |
| 19.09.2025 | 37,00 | 42,21 | 37,00 | 41,73 | 11,58% | 1.395.413,00 |
| 18.09.2025 | 36,32 | 37,67 | 35,00 | 37,40 | 5,59% | 739.677,00 |
| 17.09.2025 | 32,86 | 35,59 | 31,16 | 35,42 | 7,04% | 636.025,00 |
| 16.09.2025 | 33,51 | 34,90 | 32,20 | 33,09 | -0,21% | 366.827,00 |
| 15.09.2025 | 33,58 | 34,00 | 32,32 | 33,16 | -1,63% | 417.534,00 |
| 12.09.2025 | 30,26 | 33,85 | 30,06 | 33,71 | 11,42% | 644.692,00 |
| 11.09.2025 | 27,92 | 30,50 | 27,92 | 30,26 | 8,83% | 299.079,00 |
| 10.09.2025 | 28,75 | 29,48 | 27,51 | 27,80 | -1,14% | 232.217,00 |
| 09.09.2025 | 26,70 | 28,14 | 26,55 | 28,12 | 5,60% | 274.960,00 |
| 08.09.2025 | 27,90 | 28,21 | 26,31 | 26,63 | -4,38% | 299.626,00 |
| 05.09.2025 | 28,09 | 28,46 | 26,95 | 27,85 | 1,62% | 145.397,00 |
| 04.09.2025 | 27,17 | 27,61 | 26,41 | 27,41 | -1,31% | 188.225,00 |
| 03.09.2025 | 27,93 | 28,84 | 27,10 | 27,77 | 0,11% | 224.875,00 |
| 02.09.2025 | 28,30 | 29,41 | 27,18 | 27,74 | -7,53% | 331.152,00 |