15,860$
-4,92%
Echtzeit-Aktienkurs Arqit Quantum Inc.
Bid:
Ask:
Aktienkurse zur Arqit Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 16,24 | 16,73 | 15,69 | 15,89 | -4,62% | 184.920,00 |
| 04.03.2026 | 16,20 | 16,75 | 16,01 | 16,66 | 4,58% | 141.583,00 |
| 03.03.2026 | 15,98 | 16,31 | 15,31 | 15,93 | -5,52% | 146.377,00 |
| 02.03.2026 | 15,72 | 16,93 | 15,43 | 16,86 | 2,43% | 183.453,00 |
| 27.02.2026 | 16,55 | 16,63 | 16,01 | 16,46 | -5,73% | 245.789,00 |
| 26.02.2026 | 17,27 | 17,81 | 16,84 | 17,46 | 3,68% | 325.659,00 |
| 25.02.2026 | 17,10 | 17,54 | 16,71 | 16,84 | 2,75% | 250.920,00 |
| 24.02.2026 | 15,26 | 16,50 | 15,26 | 16,39 | 7,09% | 229.947,00 |
| 23.02.2026 | 15,55 | 15,67 | 15,02 | 15,31 | -3,44% | 172.629,00 |
| 20.02.2026 | 16,63 | 17,00 | 15,75 | 15,85 | -5,71% | 379.210,00 |
| 19.02.2026 | 16,00 | 16,87 | 15,82 | 16,81 | 3,38% | 153.323,00 |
| 18.02.2026 | 16,45 | 17,04 | 15,85 | 16,26 | -1,63% | 149.494,00 |
| 17.02.2026 | 16,90 | 16,90 | 16,06 | 16,53 | -2,76% | 157.797,00 |
| 13.02.2026 | 17,16 | 17,45 | 16,40 | 17,00 | 1,31% | 134.333,00 |
| 12.02.2026 | 17,32 | 17,33 | 15,89 | 16,78 | -3,12% | 253.920,00 |
| 11.02.2026 | 17,77 | 17,89 | 16,59 | 17,32 | -1,37% | 234.906,00 |
| 10.02.2026 | 18,31 | 18,60 | 17,50 | 17,56 | -5,08% | 223.851,00 |
| 09.02.2026 | 18,87 | 19,09 | 18,11 | 18,50 | -0,48% | 292.943,00 |
| 06.02.2026 | 16,89 | 19,21 | 16,81 | 18,59 | 15,32% | 462.403,00 |
| 05.02.2026 | 17,48 | 18,14 | 16,00 | 16,12 | -12,01% | 365.541,00 |
| 04.02.2026 | 19,76 | 19,77 | 17,60 | 18,32 | -7,43% | 343.565,00 |
| 03.02.2026 | 20,24 | 20,58 | 18,54 | 19,79 | -1,88% | 335.688,00 |
| 02.02.2026 | 20,02 | 20,92 | 19,51 | 20,17 | -0,74% | 289.515,00 |
| 30.01.2026 | 21,64 | 22,04 | 20,00 | 20,32 | -8,76% | 323.965,00 |
| 29.01.2026 | 22,93 | 22,93 | 21,51 | 22,27 | -3,55% | 280.690,00 |
| 28.01.2026 | 23,96 | 24,00 | 22,66 | 23,09 | -0,94% | 266.308,00 |
| 27.01.2026 | 22,94 | 23,95 | 22,66 | 23,31 | 0,17% | 246.542,00 |
| 26.01.2026 | 24,54 | 24,82 | 22,91 | 23,27 | -3,84% | 215.872,00 |
| 23.01.2026 | 25,31 | 25,31 | 23,91 | 24,20 | -4,54% | 177.655,00 |
| 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 | 26,34 | 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 |