5,450€
1,40%
Echtzeit-Aktienkurs BTQ TECHNOLOGIES CORP.
Bid:
Ask:
Aktienkurse zur BTQ TECHNOLOGIES CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 5,35 | 5,50 | 5,08 | 5,45 | 1,40% | 1.585,00 |
| 03.07.2025 | 5,53 | 6,03 | 5,15 | 5,38 | -1,38% | 32.560,00 |
| 02.07.2025 | 4,37 | 5,60 | 4,25 | 5,45 | 24,71% | 1,00 |
| 01.07.2025 | 4,17 | 4,49 | 4,17 | 4,37 | 5,30% | - |
| 30.06.2025 | 4,80 | 4,97 | 3,90 | 4,15 | -12,26% | - |
| 27.06.2025 | 3,63 | 4,91 | 3,61 | 4,73 | 31,75% | - |
| 26.06.2025 | 3,02 | 3,73 | 2,97 | 3,59 | 17,70% | - |
| 25.06.2025 | 2,84 | 3,06 | 2,80 | 3,05 | 7,77% | - |
| 24.06.2025 | 2,37 | 2,84 | 2,37 | 2,83 | 19,41% | 6.000,00 |
| 23.06.2025 | 2,50 | 2,52 | 2,18 | 2,37 | -5,20% | - |
| 20.06.2025 | 2,42 | 2,75 | 2,37 | 2,50 | 9,17% | 11.200,00 |
| 19.06.2025 | 2,12 | 2,42 | 2,12 | 2,29 | 1,78% | - |
| 18.06.2025 | 2,59 | 2,63 | 2,24 | 2,25 | -14,12% | 4.000,00 |
| 17.06.2025 | 2,78 | 2,86 | 2,61 | 2,62 | -6,43% | 10.250,00 |
| 16.06.2025 | 2,80 | 2,98 | 2,77 | 2,80 | 0,00% | - |
| 13.06.2025 | 2,92 | 2,96 | 2,79 | 2,80 | -5,08% | 1.265,00 |
| 12.06.2025 | 2,98 | 3,03 | 2,91 | 2,95 | -1,67% | 2.500,00 |
| 11.06.2025 | 2,89 | 3,08 | 2,88 | 3,00 | 2,74% | - |
| 10.06.2025 | 2,87 | 3,04 | 2,85 | 2,92 | 0,00% | 1.458,00 |
| 09.06.2025 | 2,72 | 3,00 | 2,72 | 2,92 | 8,96% | - |
| 06.06.2025 | 2,53 | 2,72 | 2,46 | 2,68 | 5,51% | - |
| 05.06.2025 | 2,57 | 2,63 | 2,46 | 2,54 | -0,78% | - |
| 04.06.2025 | 2,59 | 2,61 | 2,54 | 2,56 | -1,16% | - |
| 03.06.2025 | 2,50 | 2,66 | 2,48 | 2,59 | 4,02% | 650,00 |
| 02.06.2025 | 2,47 | 2,82 | 2,47 | 2,49 | 1,22% | 390,00 |
| 30.05.2025 | 2,77 | 2,81 | 2,37 | 2,46 | -11,51% | 800,00 |
| 29.05.2025 | 2,83 | 3,05 | 2,74 | 2,78 | 1,46% | 6.720,00 |
| 28.05.2025 | 2,60 | 2,76 | 2,53 | 2,74 | 6,61% | 3.000,00 |
| 27.05.2025 | 2,54 | 2,66 | 2,50 | 2,57 | 1,58% | 1.000,00 |
| 26.05.2025 | 2,41 | 2,56 | 2,41 | 2,53 | 5,42% | 1.402,00 |
| 23.05.2025 | 2,36 | 2,43 | 2,25 | 2,40 | 7,14% | 13.900,00 |
| 22.05.2025 | 2,02 | 2,26 | 1,98 | 2,24 | 12,85% | 31.500,00 |
| 21.05.2025 | 2,19 | 2,21 | 1,99 | 1,99 | -10,18% | 1.700,00 |
| 20.05.2025 | 2,17 | 2,31 | 2,09 | 2,21 | 5,24% | 12.100,00 |
| 19.05.2025 | 2,19 | 2,19 | 2,07 | 2,10 | -4,55% | - |
| 16.05.2025 | 2,07 | 2,23 | 2,07 | 2,20 | 6,28% | - |
| 15.05.2025 | 2,13 | 2,19 | 2,04 | 2,07 | -3,27% | 4.000,00 |
| 14.05.2025 | 2,19 | 2,38 | 2,13 | 2,14 | -1,83% | 2.440,00 |
| 13.05.2025 | 2,04 | 2,29 | 2,03 | 2,18 | 5,31% | 450,00 |
| 12.05.2025 | 1,82 | 2,10 | 1,82 | 2,07 | 14,68% | 18.900,00 |
| 09.05.2025 | 1,88 | 1,91 | 1,81 | 1,81 | -2,96% | 2.566,00 |
| 08.05.2025 | 1,80 | 1,89 | 1,80 | 1,86 | 4,20% | - |
| 07.05.2025 | 1,82 | 1,90 | 1,73 | 1,79 | -2,19% | 1.500,00 |
| 06.05.2025 | 1,54 | 1,87 | 1,52 | 1,83 | 18,12% | - |
| 05.05.2025 | 1,55 | 1,58 | 1,47 | 1,55 | -0,32% | 1.489,00 |
| 02.05.2025 | 1,39 | 1,61 | 1,39 | 1,55 | 13,97% | - |
| 30.04.2025 | 1,47 | 1,50 | 1,33 | 1,36 | -8,11% | - |
| 29.04.2025 | 1,57 | 1,61 | 1,47 | 1,48 | -4,21% | 625,00 |
| 28.04.2025 | 1,50 | 1,61 | 1,46 | 1,55 | 4,75% | 3.300,00 |
| 25.04.2025 | 1,40 | 1,51 | 1,38 | 1,48 | 12,17% | - |
| 24.04.2025 | 1,15 | 1,32 | 1,10 | 1,32 | 14,85% | - |
| 23.04.2025 | 1,07 | 1,25 | 1,02 | 1,15 | 8,53% | - |
| 22.04.2025 | 0,98 | 1,17 | 0,98 | 1,06 | -2,76% | - |
| 17.04.2025 | 1,13 | 1,15 | 1,08 | 1,09 | -4,41% | 450,00 |
| 16.04.2025 | 1,18 | 1,20 | 1,12 | 1,14 | -6,97% | 370,00 |
| 15.04.2025 | 1,24 | 1,26 | 1,18 | 1,22 | -2,40% | - |
| 14.04.2025 | 1,31 | 1,39 | 1,24 | 1,25 | 1,63% | - |
| 11.04.2025 | 1,26 | 1,30 | 1,09 | 1,23 | -3,15% | - |
| 10.04.2025 | 1,39 | 1,40 | 1,26 | 1,27 | -8,30% | - |
| 09.04.2025 | 1,13 | 1,42 | 1,06 | 1,39 | 24,77% | - |
| 08.04.2025 | 1,17 | 1,35 | 1,09 | 1,11 | -3,90% | 200,00 |
| 07.04.2025 | 1,26 | 1,26 | 0,93 | 1,16 | -7,97% | 500,00 |
| 04.04.2025 | 1,40 | 1,41 | 1,13 | 1,26 | -9,06% | 1.800,00 |
| 03.04.2025 | 1,57 | 1,57 | 1,29 | 1,38 | -12,66% | 125,00 |
| 02.04.2025 | 1,56 | 1,60 | 1,53 | 1,58 | 1,28% | 200,00 |
| 01.04.2025 | 1,53 | 1,59 | 1,52 | 1,56 | 1,96% | - |
| 31.03.2025 | 1,51 | 1,66 | 1,47 | 1,53 | 1,66% | - |
| 28.03.2025 | 1,71 | 1,72 | 1,50 | 1,51 | -11,73% | - |
| 27.03.2025 | 1,77 | 1,77 | 1,62 | 1,71 | -3,67% | - |
| 26.03.2025 | 1,87 | 1,90 | 1,72 | 1,77 | -4,32% | 400,00 |
| 25.03.2025 | 1,81 | 1,89 | 1,79 | 1,85 | 2,49% | - |
| 24.03.2025 | 1,75 | 1,87 | 1,73 | 1,81 | 2,85% | - |
| 21.03.2025 | 1,81 | 1,82 | 1,72 | 1,76 | -2,50% | 350,00 |
| 20.03.2025 | 1,86 | 1,87 | 1,61 | 1,80 | -2,70% | 250,00 |
| 19.03.2025 | 1,87 | 1,91 | 1,74 | 1,85 | -0,80% | - |
| 18.03.2025 | 2,01 | 2,01 | 1,83 | 1,87 | -6,52% | 3.500,00 |
| 17.03.2025 | 1,97 | 2,14 | 1,91 | 2,00 | 4,18% | 3.000,00 |
| 14.03.2025 | 1,62 | 2,00 | 1,61 | 1,92 | 18,94% | - |
| 13.03.2025 | 1,63 | 1,69 | 1,58 | 1,61 | -3,01% | 600,00 |
| 12.03.2025 | 1,39 | 1,74 | 1,37 | 1,66 | 21,17% | 600,00 |
| 11.03.2025 | 1,38 | 1,51 | 1,28 | 1,37 | 0,00% | - |
| 10.03.2025 | 1,68 | 1,69 | 1,29 | 1,37 | -18,69% | - |
| 07.03.2025 | 1,79 | 1,83 | 1,68 | 1,69 | -5,60% | 200,00 |
| 06.03.2025 | 1,86 | 1,97 | 1,79 | 1,79 | -4,80% | - |
| 05.03.2025 | 1,82 | 2,01 | 1,77 | 1,88 | 4,46% | 850,00 |
| 04.03.2025 | 1,94 | 1,94 | 1,77 | 1,80 | -7,71% | 570,00 |
| 03.03.2025 | 2,16 | 2,31 | 1,95 | 1,95 | -8,25% | - |
| 28.02.2025 | 2,21 | 2,26 | 2,06 | 2,12 | -2,75% | - |
| 27.02.2025 | 2,06 | 2,34 | 2,02 | 2,18 | 6,86% | - |
| 26.02.2025 | 2,16 | 2,20 | 1,99 | 2,04 | -5,56% | - |
| 25.02.2025 | 2,35 | 2,46 | 2,13 | 2,16 | -9,24% | - |
| 24.02.2025 | 2,38 | 2,59 | 2,11 | 2,38 | 0,42% | 5.500,00 |
| 21.02.2025 | 2,62 | 2,75 | 2,34 | 2,37 | -10,57% | 820,00 |
| 20.02.2025 | 2,49 | 3,14 | 2,49 | 2,65 | 6,43% | 9.601,00 |
| 19.02.2025 | 1,87 | 2,86 | 1,82 | 2,49 | 33,87% | - |
| 18.02.2025 | 2,14 | 2,19 | 1,81 | 1,86 | -13,08% | - |
| 17.02.2025 | 2,14 | 2,15 | 2,09 | 2,14 | 0,00% | - |
| 14.02.2025 | 2,25 | 2,37 | 2,07 | 2,14 | -4,89% | - |
| 13.02.2025 | 2,39 | 2,46 | 2,17 | 2,25 | -7,41% | 5.000,00 |
| 12.02.2025 | 2,27 | 2,50 | 2,01 | 2,43 | 9,46% | 2.100,00 |