17,600$
13,51%
Echtzeit-Aktienkurs Arqit Quantum Inc.
Bid:
Ask:
Aktienkurse zur Arqit Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 16,15 | 17,80 | 16,04 | 17,72 | 14,40% | 302.967,00 |
| 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 |
| 16.06.2026 | 17,38 | 20,53 | 17,00 | 19,94 | 11,27% | 2.305.121,00 |
| 15.06.2026 | 14,37 | 18,63 | 14,37 | 17,92 | 31,76% | 3.048.939,00 |
| 12.06.2026 | 13,49 | 14,07 | 13,17 | 13,60 | -0,66% | 397.230,00 |
| 11.06.2026 | 13,05 | 13,84 | 12,77 | 13,69 | 4,58% | 494.875,00 |
| 10.06.2026 | 12,23 | 13,91 | 12,16 | 13,09 | 4,80% | 580.226,00 |
| 09.06.2026 | 13,20 | 14,16 | 12,07 | 12,49 | -2,57% | 850.251,00 |
| 08.06.2026 | 12,66 | 13,25 | 12,30 | 12,82 | 5,60% | 493.490,00 |
| 05.06.2026 | 13,90 | 14,01 | 11,80 | 12,14 | -14,63% | 802.932,00 |
| 04.06.2026 | 14,31 | 14,83 | 14,01 | 14,22 | -2,87% | 533.509,00 |
| 03.06.2026 | 15,81 | 15,96 | 14,55 | 14,64 | -10,02% | 740.884,00 |
| 02.06.2026 | 17,41 | 17,54 | 15,88 | 16,27 | -4,07% | 635.148,00 |
| 01.06.2026 | 16,23 | 17,33 | 15,88 | 16,96 | 2,73% | 502.776,00 |
| 29.05.2026 | 16,81 | 17,02 | 15,92 | 16,51 | -2,37% | 476.033,00 |
| 28.05.2026 | 16,00 | 17,80 | 15,88 | 16,91 | 5,03% | 1.053.984,00 |
| 27.05.2026 | 16,47 | 16,47 | 15,38 | 16,10 | -2,95% | 660.320,00 |
| 26.05.2026 | 18,04 | 18,04 | 15,90 | 16,59 | -5,15% | 1.087.953,00 |
| 22.05.2026 | 16,76 | 19,00 | 16,49 | 17,49 | 6,32% | 2.193.567,00 |
| 21.05.2026 | 13,96 | 17,40 | 13,81 | 16,45 | 25,67% | 2.105.382,00 |
| 20.05.2026 | 12,27 | 13,21 | 12,16 | 13,09 | 7,56% | 334.588,00 |
| 19.05.2026 | 12,50 | 12,55 | 11,91 | 12,17 | -4,47% | 378.673,00 |
| 18.05.2026 | 13,28 | 13,32 | 12,42 | 12,74 | -4,50% | 373.145,00 |
| 15.05.2026 | 13,53 | 13,53 | 12,91 | 13,34 | -3,82% | 336.506,00 |
| 14.05.2026 | 13,74 | 14,26 | 12,91 | 13,87 | 0,29% | 465.363,00 |
| 13.05.2026 | 14,10 | 14,24 | 13,50 | 13,83 | -3,96% | 406.058,00 |
| 12.05.2026 | 15,06 | 15,60 | 13,90 | 14,40 | -4,00% | 505.674,00 |
| 11.05.2026 | 14,66 | 15,50 | 14,20 | 15,00 | 0,27% | 487.412,00 |
| 08.05.2026 | 15,43 | 15,48 | 14,51 | 14,96 | -3,05% | 626.784,00 |
| 07.05.2026 | 15,43 | 16,24 | 15,05 | 15,43 | -1,59% | 627.814,00 |
| 06.05.2026 | 14,99 | 15,75 | 14,75 | 15,68 | 7,03% | 544.659,00 |
| 05.05.2026 | 14,62 | 14,87 | 13,95 | 14,65 | 1,60% | 247.627,00 |
| 04.05.2026 | 14,60 | 15,19 | 14,37 | 14,42 | -0,69% | 244.907,00 |
| 01.05.2026 | 14,57 | 14,64 | 13,97 | 14,52 | 1,11% | 240.595,00 |
| 30.04.2026 | 13,21 | 14,41 | 13,12 | 14,36 | 8,62% | 265.927,00 |
| 29.04.2026 | 14,01 | 14,11 | 13,04 | 13,22 | -6,17% | 281.086,00 |
| 28.04.2026 | 14,37 | 14,46 | 13,89 | 14,09 | -3,36% | 186.647,00 |
| 27.04.2026 | 14,39 | 15,00 | 14,25 | 14,58 | 0,34% | 222.933,00 |
| 24.04.2026 | 14,55 | 14,86 | 13,70 | 14,53 | 0,55% | 314.436,00 |
| 23.04.2026 | 15,40 | 15,50 | 14,14 | 14,45 | -8,31% | 331.612,00 |
| 22.04.2026 | 15,48 | 16,19 | 15,27 | 15,76 | 6,13% | 354.938,00 |
| 21.04.2026 | 16,19 | 16,90 | 14,80 | 14,85 | -8,05% | 619.578,00 |
| 20.04.2026 | 15,43 | 16,39 | 15,40 | 16,15 | 0,75% | 484.500,00 |
| 17.04.2026 | 16,23 | 16,74 | 15,86 | 16,03 | 1,65% | 740.442,00 |
| 16.04.2026 | 17,61 | 17,70 | 15,58 | 15,77 | -2,83% | 1.100.526,00 |
| 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 |