15,650$
27,49%
Echtzeit-Aktienkurs Arqit Quantum Inc
Bid:
Ask:
Aktienkurse zur Arqit Quantum Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 12,96 | 16,05 | 12,67 | 15,96 | 29,97% | 793.974,00 |
| 05.11.2026 | 13,65 | 13,65 | 11,72 | 12,28 | -11,46% | 430.588,00 |
| 04.11.2026 | 15,00 | 15,55 | 13,69 | 13,87 | -7,53% | 314.508,00 |
| 03.11.2026 | 14,97 | 15,80 | 14,72 | 15,00 | 5,26% | 181.686,00 |
| 02.11.2026 | 16,03 | 16,09 | 14,11 | 14,25 | -9,41% | 301.005,00 |
| 30.10.2026 | 16,58 | 16,83 | 15,03 | 15,73 | -10,63% | 304.823,00 |
| 29.10.2026 | 18,33 | 18,57 | 17,51 | 17,60 | -4,71% | 141.154,00 |
| 28.10.2026 | 18,00 | 18,57 | 17,57 | 18,47 | 2,38% | 144.947,00 |
| 27.10.2026 | 16,68 | 18,28 | 16,60 | 18,04 | 10,71% | 231.650,00 |
| 26.10.2026 | 16,56 | 16,92 | 15,84 | 16,30 | -0,70% | 134.483,00 |
| 23.10.2026 | 15,75 | 16,95 | 15,51 | 16,41 | 3,80% | 148.307,00 |
| 22.10.2026 | 16,15 | 16,77 | 15,50 | 15,81 | -3,60% | 220.423,00 |
| 21.10.2026 | 15,45 | 16,73 | 15,36 | 16,40 | 7,12% | 265.921,00 |
| 20.10.2026 | 13,64 | 15,63 | 13,50 | 15,31 | 9,20% | 224.980,00 |
| 19.10.2026 | 14,62 | 14,64 | 13,37 | 14,02 | 0,00% | 402.653,00 |
| 16.10.2026 | 15,99 | 16,06 | 13,92 | 14,02 | -11,82% | 401.822,00 |
| 15.10.2026 | 14,97 | 15,90 | 14,50 | 15,90 | 3,45% | 326.710,00 |
| 14.10.2026 | 16,42 | 16,53 | 15,32 | 15,37 | -8,73% | 311.963,00 |
| 13.10.2026 | 16,47 | 17,19 | 16,21 | 16,84 | 1,11% | 232.881,00 |
| 12.10.2026 | 17,27 | 17,97 | 16,58 | 16,66 | -3,34% | 292.489,00 |
| 09.10.2026 | 19,22 | 19,36 | 16,29 | 17,23 | -6,51% | 742.924,00 |
| 08.10.2026 | 22,15 | 22,50 | 17,81 | 18,43 | -18,27% | 832.285,00 |
| 07.10.2026 | 22,33 | 22,69 | 22,00 | 22,55 | -3,76% | 171.355,00 |
| 06.10.2026 | 23,98 | 24,80 | 23,33 | 23,43 | -1,06% | 157.377,00 |
| 05.10.2026 | 24,34 | 24,44 | 23,48 | 23,68 | -3,82% | 166.962,00 |
| 02.10.2026 | 24,30 | 24,93 | 24,08 | 24,62 | 2,80% | 194.166,00 |
| 01.10.2026 | 24,00 | 24,16 | 23,05 | 23,95 | -0,46% | 130.120,00 |
| 30.09.2026 | 24,48 | 25,00 | 23,90 | 24,06 | -0,25% | 160.439,00 |
| 29.09.2026 | 24,86 | 25,10 | 23,80 | 24,12 | -2,11% | 212.682,00 |
| 28.09.2026 | 24,30 | 24,86 | 23,56 | 24,64 | 0,16% | 194.636,00 |
| 25.09.2026 | 23,16 | 24,99 | 22,49 | 24,60 | 6,40% | 371.853,00 |
| 24.09.2026 | 21,94 | 23,61 | 21,70 | 23,12 | 2,57% | 263.083,00 |
| 23.09.2026 | 23,30 | 23,55 | 22,02 | 22,54 | -2,17% | 237.413,00 |
| 22.09.2026 | 23,51 | 24,50 | 22,52 | 23,04 | -2,08% | 391.604,00 |
| 21.09.2026 | 20,55 | 23,68 | 20,53 | 23,53 | 16,89% | 465.851,00 |
| 18.09.2026 | 19,76 | 20,48 | 18,41 | 20,13 | 3,13% | 655.548,00 |
| 17.09.2026 | 19,59 | 19,95 | 19,25 | 19,52 | 2,68% | 246.723,00 |
| 16.09.2026 | 18,21 | 19,33 | 18,08 | 19,01 | 4,05% | 492.206,00 |
| 15.09.2026 | 16,66 | 19,00 | 16,40 | 18,27 | 12,15% | 769.713,00 |
| 14.09.2026 | 19,22 | 19,22 | 16,07 | 16,29 | -18,75% | 1.483.915,00 |
| 11.09.2026 | 20,71 | 20,95 | 20,00 | 20,05 | -2,58% | 131.617,00 |
| 10.09.2026 | 20,70 | 21,71 | 20,55 | 20,58 | -4,90% | 173.039,00 |
| 09.09.2026 | 22,21 | 22,82 | 21,40 | 21,64 | -4,21% | 259.822,00 |
| 08.09.2026 | 22,17 | 23,29 | 22,12 | 22,59 | 5,71% | 259.852,00 |
| 04.09.2026 | 20,85 | 21,40 | 20,23 | 21,37 | 3,64% | 149.439,00 |
| 03.09.2026 | 20,54 | 21,36 | 20,20 | 20,62 | 0,44% | 250.434,00 |
| 02.09.2026 | 18,60 | 21,28 | 18,60 | 20,53 | 8,62% | 664.568,00 |
| 01.09.2026 | 19,50 | 19,65 | 18,74 | 18,90 | -4,93% | 161.499,00 |
| 31.08.2026 | 19,33 | 20,46 | 19,24 | 19,88 | -0,80% | 121.921,00 |
| 28.08.2026 | 21,42 | 21,70 | 19,90 | 20,04 | -6,62% | 202.673,00 |
| 27.08.2026 | 21,05 | 21,95 | 20,85 | 21,46 | 5,40% | 190.301,00 |
| 26.08.2026 | 20,22 | 20,99 | 19,90 | 20,36 | -0,29% | 176.691,00 |
| 25.08.2026 | 20,92 | 21,70 | 20,12 | 20,42 | 1,44% | 190.952,00 |
| 24.08.2026 | 20,75 | 20,75 | 19,25 | 20,13 | -4,78% | 247.385,00 |
| 21.08.2026 | 21,34 | 22,49 | 20,35 | 21,14 | 0,96% | 724.845,00 |
| 20.08.2026 | 21,12 | 21,57 | 20,35 | 20,94 | -2,74% | 154.139,00 |
| 19.08.2026 | 21,50 | 21,88 | 20,75 | 21,53 | -2,49% | 329.135,00 |
| 18.08.2026 | 22,82 | 23,86 | 21,80 | 22,08 | -9,32% | 335.339,00 |
| 17.08.2026 | 24,12 | 24,63 | 23,30 | 24,35 | -0,04% | 226.915,00 |
| 14.08.2026 | 23,47 | 24,90 | 23,30 | 24,36 | 2,57% | 181.881,00 |
| 13.08.2026 | 23,79 | 24,37 | 23,02 | 23,75 | 0,13% | 226.286,00 |
| 12.08.2026 | 24,41 | 24,50 | 23,15 | 23,72 | -2,75% | 281.063,00 |
| 11.08.2026 | 23,09 | 24,50 | 22,58 | 24,39 | 7,87% | 209.740,00 |
| 10.08.2026 | 23,00 | 23,42 | 22,04 | 22,61 | -1,27% | 207.326,00 |
| 07.08.2026 | 21,98 | 23,19 | 21,51 | 22,90 | 6,66% | 258.163,00 |
| 06.08.2026 | 20,69 | 22,27 | 20,22 | 21,47 | 2,38% | 198.954,00 |
| 05.08.2026 | 21,69 | 21,83 | 20,01 | 20,97 | -4,60% | 342.032,00 |
| 04.08.2026 | 19,21 | 22,00 | 18,90 | 21,98 | 19,13% | 641.394,00 |
| 03.08.2026 | 17,46 | 18,59 | 17,13 | 18,45 | 7,71% | 261.804,00 |
| 31.07.2026 | 17,85 | 18,39 | 16,82 | 17,13 | -3,27% | 187.043,00 |
| 30.07.2026 | 16,15 | 17,80 | 16,04 | 17,71 | 14,33% | 308.125,00 |
| 29.07.2026 | 17,54 | 18,00 | 15,42 | 15,49 | -11,74% | 385.110,00 |
| 28.07.2026 | 17,51 | 18,06 | 16,66 | 17,55 | -3,47% | 325.489,00 |
| 27.07.2026 | 17,18 | 18,99 | 17,17 | 18,18 | 9,19% | 320.736,00 |
| 24.07.2026 | 18,48 | 18,78 | 16,63 | 16,65 | -9,26% | 285.556,00 |
| 23.07.2026 | 17,25 | 19,37 | 17,19 | 18,35 | 1,49% | 326.092,00 |
| 22.07.2026 | 17,45 | 19,15 | 17,19 | 18,08 | 5,12% | 433.262,00 |
| 21.07.2026 | 17,72 | 18,08 | 16,61 | 17,20 | -0,06% | 314.634,00 |
| 20.07.2026 | 17,35 | 17,87 | 16,85 | 17,21 | -1,21% | 267.921,00 |
| 17.07.2026 | 16,29 | 18,14 | 16,06 | 17,42 | 5,38% | 351.693,00 |
| 16.07.2026 | 17,70 | 18,13 | 16,24 | 16,53 | -9,42% | 486.860,00 |
| 15.07.2026 | 19,02 | 19,53 | 17,72 | 18,25 | -2,56% | 449.174,00 |
| 14.07.2026 | 18,23 | 18,93 | 17,94 | 18,73 | 3,94% | 286.520,00 |
| 13.07.2026 | 18,60 | 18,80 | 17,40 | 18,02 | -5,56% | 545.095,00 |
| 10.07.2026 | 20,70 | 21,00 | 18,60 | 19,08 | -6,79% | 557.112,00 |
| 09.07.2026 | 20,05 | 21,33 | 19,53 | 20,47 | 2,09% | 483.846,00 |
| 08.07.2026 | 19,33 | 21,48 | 19,19 | 20,05 | 1,06% | 612.907,00 |
| 07.07.2026 | 21,73 | 21,73 | 18,95 | 19,84 | -10,35% | 1.093.555,00 |
| 06.07.2026 | 24,46 | 24,82 | 21,77 | 22,13 | -5,89% | 716.777,00 |
| 02.07.2026 | 28,70 | 28,75 | 23,20 | 23,52 | -18,49% | 1.129.550,00 |
| 01.07.2026 | 29,26 | 30,98 | 28,29 | 28,85 | -2,93% | 787.024,00 |
| 30.06.2026 | 26,78 | 30,33 | 25,91 | 29,72 | 8,82% | 1.232.666,00 |
| 29.06.2026 | 24,80 | 28,59 | 24,00 | 27,31 | 12,57% | 1.006.671,00 |
| 26.06.2026 | 26,50 | 28,14 | 24,11 | 24,26 | -11,20% | 698.662,00 |
| 25.06.2026 | 26,74 | 29,15 | 25,04 | 27,32 | -4,61% | 908.971,00 |
| 24.06.2026 | 28,21 | 29,29 | 24,51 | 28,64 | -1,38% | 1.709.746,00 |
| 23.06.2026 | 21,05 | 29,89 | 21,05 | 29,04 | 35,57% | 3.270.211,00 |
| 22.06.2026 | 23,62 | 24,39 | 20,29 | 21,42 | -12,14% | 1.466.823,00 |
| 18.06.2026 | 23,31 | 25,70 | 21,01 | 24,38 | 7,88% | 5.673.044,00 |
| 17.06.2026 | 19,89 | 24,09 | 19,50 | 22,60 | 13,34% | 2.777.709,00 |