32,770$
-1,21%
Echtzeit-Aktienkurs Arqit Quantum Inc
Bid:
Ask:
Aktienkurse zur Arqit Quantum Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2025 | 37,64 | 41,40 | 37,27 | 40,73 | 14,22% | 1.670.140,00 |
| 08.07.2025 | 37,70 | 39,98 | 35,00 | 35,66 | -0,78% | 1.022.115,00 |
| 07.07.2025 | 34,93 | 35,94 | 32,32 | 35,94 | 2,45% | 566.773,00 |
| 03.07.2025 | 35,08 | 36,36 | 34,23 | 35,08 | -1,54% | 505.483,00 |
| 02.07.2025 | 34,39 | 35,68 | 32,80 | 35,63 | 2,74% | 774.726,00 |
| 01.07.2025 | 36,80 | 37,00 | 33,89 | 34,68 | -6,35% | 607.000,00 |
| 30.06.2025 | 38,96 | 39,57 | 34,67 | 37,03 | -4,78% | 1.366.509,00 |
| 27.06.2025 | 41,30 | 43,50 | 37,10 | 38,89 | -4,19% | 1.178.044,00 |
| 26.06.2025 | 37,77 | 40,69 | 36,80 | 40,59 | 7,04% | 927.001,00 |
| 25.06.2025 | 38,15 | 41,75 | 37,07 | 37,92 | 2,10% | 1.211.251,00 |
| 24.06.2025 | 39,63 | 41,00 | 36,37 | 37,14 | -3,73% | 1.157.303,00 |
| 23.06.2025 | 38,47 | 38,70 | 35,70 | 38,58 | -7,44% | 1.697.766,00 |
| 20.06.2025 | 42,41 | 44,70 | 38,20 | 41,68 | 9,77% | 3.889.720,00 |
| 18.06.2025 | 32,28 | 39,18 | 32,18 | 37,97 | 22,40% | 3.514.813,00 |
| 17.06.2025 | 28,51 | 31,45 | 27,80 | 31,02 | 6,71% | 1.412.888,00 |
| 16.06.2025 | 25,68 | 29,77 | 25,26 | 29,07 | 22,25% | 1.487.232,00 |
| 13.06.2025 | 25,62 | 25,82 | 23,50 | 23,78 | -11,00% | 754.812,00 |
| 12.06.2025 | 27,20 | 27,76 | 26,30 | 26,72 | -1,58% | 489.635,00 |
| 11.06.2025 | 26,10 | 28,44 | 25,59 | 27,15 | 8,21% | 1.222.626,00 |
| 10.06.2025 | 26,45 | 27,02 | 24,30 | 25,09 | -4,31% | 629.360,00 |
| 09.06.2025 | 26,50 | 26,52 | 24,55 | 26,22 | 2,62% | 594.786,00 |
| 06.06.2025 | 21,87 | 25,59 | 21,31 | 25,55 | 18,45% | 1.003.908,00 |
| 05.06.2025 | 23,44 | 23,46 | 21,00 | 21,57 | -7,82% | 543.765,00 |
| 04.06.2025 | 23,50 | 23,62 | 22,58 | 23,40 | -0,85% | 420.128,00 |
| 03.06.2025 | 23,56 | 23,84 | 22,41 | 23,60 | 5,12% | 689.411,00 |
| 02.06.2025 | 21,00 | 22,49 | 20,67 | 22,45 | 4,13% | 479.177,00 |
| 30.05.2025 | 21,53 | 22,84 | 20,88 | 21,56 | -5,44% | 573.127,00 |
| 29.05.2025 | 25,50 | 25,74 | 22,18 | 22,80 | -8,80% | 993.803,00 |
| 28.05.2025 | 26,89 | 27,06 | 23,75 | 25,00 | -5,30% | 1.191.381,00 |
| 27.05.2025 | 27,63 | 32,90 | 25,50 | 26,40 | 5,14% | 3.080.311,00 |
| 23.05.2025 | 23,82 | 27,76 | 23,70 | 25,11 | 1,41% | 1.726.768,00 |
| 22.05.2025 | 23,74 | 28,48 | 21,56 | 24,76 | -4,36% | 3.336.838,00 |
| 21.05.2025 | 25,06 | 30,66 | 24,00 | 25,89 | 5,12% | 3.471.896,00 |
| 20.05.2025 | 25,27 | 27,00 | 21,63 | 24,63 | 1,48% | 2.365.938,00 |
| 19.05.2025 | 18,37 | 24,79 | 17,03 | 24,27 | 31,33% | 2.622.262,00 |
| 16.05.2025 | 15,48 | 18,76 | 15,32 | 18,48 | 22,06% | 1.580.316,00 |
| 15.05.2025 | 15,50 | 15,65 | 15,08 | 15,14 | -3,57% | 206.197,00 |
| 14.05.2025 | 15,39 | 16,05 | 15,35 | 15,70 | 1,88% | 474.380,00 |
| 13.05.2025 | 15,75 | 16,22 | 15,30 | 15,41 | -3,69% | 336.111,00 |
| 12.05.2025 | 16,77 | 16,95 | 15,87 | 16,00 | 1,01% | 338.559,00 |
| 09.05.2025 | 16,28 | 16,69 | 15,67 | 15,84 | -4,00% | 344.708,00 |
| 08.05.2025 | 16,40 | 17,08 | 15,75 | 16,50 | 3,13% | 685.260,00 |
| 07.05.2025 | 15,60 | 16,45 | 15,32 | 16,00 | 4,58% | 539.277,00 |
| 06.05.2025 | 15,60 | 15,90 | 15,00 | 15,30 | -5,03% | 204.679,00 |
| 05.05.2025 | 16,47 | 16,69 | 15,96 | 16,11 | -4,67% | 183.135,00 |
| 02.05.2025 | 17,50 | 17,50 | 16,16 | 16,90 | 1,20% | 465.956,00 |
| 01.05.2025 | 16,15 | 18,24 | 16,15 | 16,70 | 7,74% | 514.441,00 |
| 30.04.2025 | 16,36 | 16,53 | 15,35 | 15,50 | -6,06% | 308.073,00 |
| 29.04.2025 | 15,70 | 16,80 | 15,51 | 16,50 | 7,91% | 473.331,00 |
| 28.04.2025 | 15,31 | 15,72 | 14,85 | 15,29 | 0,92% | 184.172,00 |
| 25.04.2025 | 15,00 | 15,43 | 14,76 | 15,15 | 0,33% | 219.364,00 |
| 24.04.2025 | 14,76 | 15,28 | 14,69 | 15,10 | 3,78% | 273.244,00 |
| 23.04.2025 | 14,42 | 15,05 | 14,30 | 14,55 | 6,59% | 127.095,00 |
| 22.04.2025 | 13,40 | 14,00 | 13,11 | 13,65 | 2,32% | 129.946,00 |
| 21.04.2025 | 14,75 | 14,75 | 13,28 | 13,34 | -10,77% | 134.405,00 |
| 17.04.2025 | 14,88 | 15,31 | 14,59 | 14,95 | 3,68% | 132.413,00 |
| 16.04.2025 | 14,31 | 14,64 | 13,80 | 14,42 | -2,50% | 192.591,00 |
| 15.04.2025 | 14,98 | 15,20 | 14,55 | 14,79 | -1,27% | 173.911,00 |
| 14.04.2025 | 16,00 | 16,00 | 14,22 | 14,98 | -0,13% | 241.127,00 |
| 11.04.2025 | 14,66 | 15,38 | 14,00 | 15,00 | 4,38% | 331.399,00 |
| 10.04.2025 | 13,44 | 15,35 | 13,25 | 14,37 | 7,00% | 406.434,00 |
| 09.04.2025 | 12,04 | 13,89 | 11,58 | 13,43 | 9,36% | 320.709,00 |
| 08.04.2025 | 14,02 | 14,39 | 12,03 | 12,28 | -4,88% | 248.042,00 |
| 07.04.2025 | 11,00 | 13,79 | 11,00 | 12,91 | 7,40% | 284.742,00 |
| 04.04.2025 | 12,45 | 12,74 | 11,60 | 12,02 | -8,94% | 253.188,00 |
| 03.04.2025 | 13,00 | 13,78 | 12,65 | 13,20 | -4,76% | 150.240,00 |
| 02.04.2025 | 13,17 | 14,15 | 13,11 | 13,86 | 3,28% | 270.076,00 |
| 01.04.2025 | 14,02 | 14,32 | 13,24 | 13,42 | -3,17% | 230.325,00 |
| 31.03.2025 | 14,17 | 15,18 | 13,81 | 13,86 | -7,97% | 290.810,00 |
| 28.03.2025 | 16,13 | 16,55 | 15,01 | 15,06 | -9,93% | 302.699,00 |
| 27.03.2025 | 16,80 | 17,60 | 16,54 | 16,72 | -2,96% | 150.187,00 |
| 26.03.2025 | 18,26 | 19,20 | 16,87 | 17,23 | -5,07% | 319.321,00 |
| 25.03.2025 | 19,07 | 19,55 | 17,90 | 18,15 | -6,44% | 363.078,00 |
| 24.03.2025 | 19,50 | 20,70 | 18,30 | 19,40 | 9,42% | 691.531,00 |
| 21.03.2025 | 17,00 | 18,10 | 16,50 | 17,73 | -1,34% | 348.703,00 |
| 20.03.2025 | 18,57 | 18,64 | 17,01 | 17,97 | -5,07% | 558.860,00 |
| 19.03.2025 | 21,08 | 21,89 | 18,20 | 18,93 | -6,66% | 758.429,00 |
| 18.03.2025 | 20,45 | 23,20 | 18,01 | 20,28 | -13,85% | 2.198.427,00 |
| 17.03.2025 | 17,09 | 23,89 | 16,03 | 23,54 | 56,93% | 2.858.870,00 |
| 14.03.2025 | 13,20 | 15,25 | 13,20 | 15,00 | 15,65% | 609.269,00 |
| 13.03.2025 | 13,39 | 14,41 | 12,50 | 12,97 | -3,14% | 282.935,00 |
| 12.03.2025 | 12,35 | 13,45 | 12,19 | 13,39 | 13,38% | 197.648,00 |
| 11.03.2025 | 11,26 | 12,00 | 11,15 | 11,81 | 4,98% | 141.858,00 |