16,910$
0,18%
Echtzeit-Aktienkurs Arqit Quantum Inc.
Bid:
Ask:
Aktienkurse zur Arqit Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 17,48 | 17,50 | 15,92 | 16,91 | 0,00% | 45.379,00 |
| 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 |
| 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 |