28,950$
5,01%
Echtzeit-Aktienkurs Arqit Quantum Inc.
Bid:
Ask:
Aktienkurse zur Arqit Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.08.2025 | 31,65 | 31,94 | 29,96 | 30,00 | -5,93% | 200.108,00 |
| 28.08.2025 | 31,37 | 32,40 | 30,97 | 31,89 | 4,87% | 236.299,00 |
| 27.08.2025 | 31,39 | 31,60 | 30,35 | 30,41 | -3,67% | 198.847,00 |
| 26.08.2025 | 30,84 | 32,00 | 30,80 | 31,57 | 2,37% | 228.147,00 |
| 25.08.2025 | 30,51 | 31,30 | 29,50 | 30,84 | 0,10% | 203.221,00 |
| 22.08.2025 | 28,54 | 30,87 | 28,50 | 30,81 | 7,65% | 278.665,00 |
| 21.08.2025 | 29,00 | 29,13 | 27,82 | 28,62 | -2,42% | 262.197,00 |
| 20.08.2025 | 29,50 | 29,91 | 27,29 | 29,33 | -2,17% | 516.566,00 |
| 19.08.2025 | 32,50 | 32,50 | 29,79 | 29,98 | -7,78% | 343.019,00 |
| 18.08.2025 | 32,40 | 32,56 | 30,86 | 32,51 | -1,34% | 255.551,00 |
| 15.08.2025 | 31,89 | 32,96 | 30,80 | 32,95 | 1,51% | 281.862,00 |
| 14.08.2025 | 33,11 | 33,61 | 31,15 | 32,46 | -6,13% | 539.494,00 |
| 13.08.2025 | 34,76 | 35,50 | 33,81 | 34,58 | 1,32% | 430.759,00 |
| 12.08.2025 | 32,95 | 34,39 | 31,99 | 34,13 | 3,77% | 401.504,00 |
| 11.08.2025 | 32,75 | 34,36 | 31,51 | 32,89 | 1,73% | 362.122,00 |
| 08.08.2025 | 33,29 | 34,20 | 32,14 | 32,33 | -0,03% | 318.009,00 |
| 07.08.2025 | 34,70 | 35,08 | 31,88 | 32,34 | -6,91% | 455.348,00 |
| 06.08.2025 | 36,16 | 36,21 | 33,70 | 34,74 | -7,06% | 463.020,00 |
| 05.08.2025 | 36,22 | 37,82 | 35,15 | 37,38 | 5,92% | 516.944,00 |
| 04.08.2025 | 33,49 | 35,32 | 32,54 | 35,29 | 9,09% | 375.551,00 |
| 01.08.2025 | 31,46 | 33,14 | 30,89 | 32,35 | -2,69% | 431.835,00 |
| 31.07.2025 | 34,87 | 35,89 | 33,12 | 33,25 | -0,31% | 526.257,00 |
| 30.07.2025 | 34,25 | 35,50 | 32,77 | 33,35 | -1,94% | 385.945,00 |
| 29.07.2025 | 36,33 | 37,14 | 33,62 | 34,01 | -7,43% | 634.496,00 |
| 28.07.2025 | 38,51 | 38,84 | 35,27 | 36,74 | -4,15% | 697.166,00 |
| 25.07.2025 | 39,41 | 39,50 | 37,56 | 38,33 | -2,44% | 417.885,00 |
| 24.07.2025 | 40,29 | 41,50 | 39,08 | 39,29 | -3,06% | 402.423,00 |
| 23.07.2025 | 39,72 | 40,67 | 38,57 | 40,53 | 2,97% | 493.854,00 |
| 22.07.2025 | 42,30 | 42,30 | 37,20 | 39,36 | -4,93% | 1.193.919,00 |
| 21.07.2025 | 43,00 | 50,21 | 41,30 | 41,40 | -2,27% | 1.789.063,00 |
| 18.07.2025 | 42,66 | 46,48 | 41,08 | 42,36 | 0,62% | 1.339.354,00 |
| 17.07.2025 | 41,85 | 42,65 | 40,51 | 42,10 | -2,79% | 919.429,00 |
| 16.07.2025 | 39,08 | 43,42 | 37,73 | 43,31 | 14,15% | 1.675.370,00 |
| 15.07.2025 | 36,72 | 37,96 | 35,63 | 37,94 | 3,83% | 540.595,00 |
| 14.07.2025 | 34,93 | 37,17 | 34,68 | 36,54 | 5,36% | 586.523,00 |
| 11.07.2025 | 38,27 | 38,31 | 34,50 | 34,68 | -9,38% | 899.738,00 |
| 10.07.2025 | 39,80 | 40,03 | 37,66 | 38,27 | -6,04% | 853.179,00 |