1,085€
-4,41%
Echtzeit-Aktienkurs BTQ Technologies Corp.
Bid:
Ask:
Aktienkurse zur BTQ Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 2,68 | 2,68 | 2,22 | 2,22 | -13,95% | - |
| 10.02.2025 | 2,69 | 2,78 | 2,51 | 2,58 | -3,01% | 30,00 |
| 07.02.2025 | 2,64 | 2,75 | 2,57 | 2,66 | 1,53% | - |
| 06.02.2025 | 2,95 | 2,96 | 2,60 | 2,62 | -10,88% | 3.000,00 |
| 05.02.2025 | 3,12 | 3,22 | 2,87 | 2,94 | -6,37% | - |
| 04.02.2025 | 2,92 | 3,31 | 2,90 | 3,14 | 7,17% | - |
| 03.02.2025 | 2,98 | 3,00 | 2,71 | 2,93 | -1,35% | 200,00 |
| 31.01.2025 | 3,11 | 3,33 | 2,96 | 2,97 | -3,26% | - |
| 30.01.2025 | 3,30 | 3,41 | 2,88 | 3,07 | -6,69% | 1.900,00 |
| 29.01.2025 | 3,72 | 3,74 | 3,10 | 3,29 | -10,11% | 6.600,00 |
| 28.01.2025 | 3,21 | 3,75 | 3,19 | 3,66 | 14,73% | - |
| 27.01.2025 | 2,78 | 3,38 | 2,46 | 3,19 | 15,58% | - |
| 24.01.2025 | 2,46 | 2,82 | 2,37 | 2,76 | 12,20% | 500,00 |
| 23.01.2025 | 2,57 | 2,58 | 2,42 | 2,46 | -4,28% | 495,00 |
| 22.01.2025 | 2,72 | 2,80 | 2,53 | 2,57 | -5,86% | - |
| 21.01.2025 | 2,62 | 2,87 | 2,45 | 2,73 | 5,00% | 500,00 |
| 20.01.2025 | 2,45 | 2,64 | 2,43 | 2,60 | 6,12% | 2.000,00 |
| 17.01.2025 | 2,82 | 2,84 | 2,43 | 2,45 | -13,12% | - |
| 16.01.2025 | 2,89 | 2,94 | 2,72 | 2,82 | -3,09% | 3.500,00 |
| 15.01.2025 | 2,53 | 2,93 | 2,51 | 2,91 | 14,57% | - |
| 14.01.2025 | 2,43 | 2,65 | 2,40 | 2,54 | 4,53% | - |
| 13.01.2025 | 2,92 | 3,01 | 2,40 | 2,43 | -13,83% | 1.300,00 |
| 10.01.2025 | 2,59 | 2,91 | 2,46 | 2,82 | 8,46% | 4.000,00 |
| 09.01.2025 | 2,51 | 2,77 | 2,23 | 2,60 | 5,69% | 4.000,00 |
| 08.01.2025 | 3,77 | 3,77 | 2,11 | 2,46 | -34,40% | 600,00 |