16,420$
0,98%
Echtzeit-Aktienkurs Arqit Quantum Inc.
Bid:
Ask:
Aktienkurse zur Arqit Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 17,90 | 18,55 | 15,58 | 16,42 | 1,17% | 171.421,00 |
| 15.04.2026 | 15,25 | 16,60 | 15,01 | 16,23 | 16,18% | 1.199.128,00 |
| 14.04.2026 | 13,65 | 14,67 | 13,65 | 13,97 | 5,51% | 381.395,00 |
| 13.04.2026 | 12,30 | 13,35 | 11,91 | 13,24 | 5,67% | 202.391,00 |
| 10.04.2026 | 12,49 | 12,85 | 12,40 | 12,53 | 0,72% | 99.310,00 |
| 09.04.2026 | 12,73 | 12,99 | 12,36 | 12,44 | -3,27% | 160.464,00 |
| 08.04.2026 | 13,76 | 13,97 | 12,61 | 12,86 | 2,47% | 189.556,00 |
| 07.04.2026 | 13,14 | 13,14 | 12,21 | 12,55 | -5,78% | 147.158,00 |
| 06.04.2026 | 13,76 | 14,25 | 13,17 | 13,32 | -4,65% | 153.581,00 |
| 02.04.2026 | 12,75 | 13,99 | 12,31 | 13,97 | 2,80% | 188.613,00 |
| 01.04.2026 | 13,70 | 14,28 | 13,25 | 13,59 | 2,57% | 210.903,00 |
| 31.03.2026 | 12,01 | 13,32 | 12,01 | 13,25 | 11,34% | 254.994,00 |
| 30.03.2026 | 11,91 | 12,18 | 11,52 | 11,90 | 1,02% | 173.111,00 |
| 27.03.2026 | 12,58 | 12,58 | 11,59 | 11,78 | -7,75% | 206.140,00 |
| 26.03.2026 | 13,19 | 13,58 | 12,74 | 12,77 | -6,24% | 139.731,00 |
| 25.03.2026 | 13,94 | 14,37 | 13,35 | 13,62 | 0,37% | 124.312,00 |
| 24.03.2026 | 14,00 | 14,38 | 13,54 | 13,57 | -5,63% | 147.014,00 |
| 23.03.2026 | 13,55 | 14,50 | 13,20 | 14,38 | 5,74% | 221.580,00 |
| 20.03.2026 | 13,70 | 14,15 | 13,16 | 13,60 | -1,95% | 204.404,00 |
| 19.03.2026 | 13,37 | 14,00 | 12,91 | 13,87 | 1,76% | 216.950,00 |
| 18.03.2026 | 14,00 | 14,40 | 13,60 | 13,63 | -3,74% | 147.208,00 |
| 17.03.2026 | 13,97 | 14,60 | 13,87 | 14,16 | 1,18% | 154.993,00 |
| 16.03.2026 | 13,97 | 14,33 | 13,63 | 14,00 | 2,68% | 129.464,00 |
| 13.03.2026 | 14,20 | 14,75 | 13,61 | 13,63 | -2,99% | 171.884,00 |
| 12.03.2026 | 14,51 | 14,86 | 14,04 | 14,05 | -4,75% | 132.459,00 |
| 11.03.2026 | 15,26 | 15,54 | 14,42 | 14,75 | -2,25% | 261.732,00 |
| 10.03.2026 | 15,72 | 15,84 | 15,00 | 15,09 | -2,52% | 241.212,00 |
| 09.03.2026 | 15,07 | 15,57 | 14,68 | 15,48 | 0,45% | 283.208,00 |
| 06.03.2026 | 15,70 | 16,33 | 15,36 | 15,41 | -3,20% | 182.135,00 |
| 05.03.2026 | 16,24 | 16,73 | 15,69 | 15,92 | -4,44% | 184.969,00 |
| 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 |
| 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 |