2,570€
-1,15%
Echtzeit-Aktienkurs BTQ Technologies Corp.
Bid:
Ask:
Aktienkurse zur BTQ Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 2,61 | 2,64 | 2,46 | 2,56 | -1,54% | - |
| 03.09.2025 | 2,65 | 2,71 | 2,53 | 2,60 | -1,14% | 2.153,00 |
| 02.09.2025 | 2,87 | 2,87 | 2,53 | 2,63 | -4,71% | 3.030,00 |
| 01.09.2025 | 2,71 | 2,78 | 2,70 | 2,76 | 1,47% | - |
| 29.08.2025 | 2,84 | 2,98 | 2,70 | 2,72 | -3,89% | 200,00 |
| 28.08.2025 | 3,04 | 3,12 | 2,62 | 2,83 | -8,41% | 3.606,00 |
| 27.08.2025 | 2,88 | 3,24 | 2,88 | 3,09 | 6,55% | 5.318,00 |
| 26.08.2025 | 2,46 | 3,08 | 2,46 | 2,90 | 17,89% | 800,00 |
| 25.08.2025 | 2,72 | 2,78 | 2,44 | 2,46 | -8,55% | 650,00 |
| 22.08.2025 | 2,43 | 2,72 | 2,39 | 2,69 | 12,08% | 5.280,00 |
| 21.08.2025 | 2,32 | 2,51 | 2,28 | 2,40 | 3,45% | 1.000,00 |
| 20.08.2025 | 2,40 | 2,48 | 2,21 | 2,32 | -3,73% | 3.280,00 |
| 19.08.2025 | 2,39 | 2,61 | 2,35 | 2,41 | 0,00% | 3.600,00 |
| 18.08.2025 | 2,73 | 2,74 | 2,40 | 2,41 | -9,74% | 5.520,00 |
| 15.08.2025 | 2,72 | 2,82 | 2,30 | 2,67 | -0,37% | 1.200,00 |
| 14.08.2025 | 3,13 | 3,17 | 2,60 | 2,68 | -11,26% | 10.253,00 |
| 13.08.2025 | 3,20 | 3,30 | 2,87 | 3,02 | -5,92% | 4.530,00 |
| 12.08.2025 | 3,46 | 3,68 | 3,08 | 3,21 | -7,23% | 1.704,00 |
| 11.08.2025 | 3,89 | 4,09 | 3,44 | 3,46 | -9,66% | 2.456,00 |
| 08.08.2025 | 4,02 | 4,41 | 3,81 | 3,83 | -3,53% | 8.870,00 |
| 07.08.2025 | 3,93 | 4,17 | 3,84 | 3,97 | 1,79% | 1.560,00 |
| 06.08.2025 | 4,19 | 4,47 | 3,89 | 3,90 | -7,36% | 6.620,00 |
| 05.08.2025 | 4,25 | 4,55 | 4,17 | 4,21 | -2,09% | 6.929,00 |
| 04.08.2025 | 4,16 | 4,41 | 3,96 | 4,30 | 2,38% | 7.130,00 |
| 01.08.2025 | 3,96 | 4,22 | 3,54 | 4,20 | 6,33% | 216,00 |
| 31.07.2025 | 3,94 | 4,18 | 3,91 | 3,95 | 0,25% | 500,00 |
| 30.07.2025 | 3,78 | 4,05 | 3,32 | 3,94 | 5,07% | 1.440,00 |
| 29.07.2025 | 4,24 | 4,34 | 3,67 | 3,75 | -11,35% | 530,00 |
| 28.07.2025 | 4,38 | 4,43 | 4,08 | 4,23 | -2,76% | 6.000,00 |
| 25.07.2025 | 4,53 | 4,62 | 4,17 | 4,35 | -4,19% | 300,00 |
| 24.07.2025 | 4,82 | 4,97 | 4,21 | 4,54 | -2,99% | 958,00 |
| 23.07.2025 | 4,03 | 4,86 | 4,02 | 4,68 | 16,42% | 12.048,00 |
| 22.07.2025 | 4,44 | 4,49 | 3,57 | 4,02 | -6,94% | 3.350,00 |
| 21.07.2025 | 5,23 | 5,33 | 4,32 | 4,32 | -18,10% | 1.651,00 |
| 18.07.2025 | 5,48 | 5,53 | 5,28 | 5,28 | -3,65% | 489,00 |
| 17.07.2025 | 5,25 | 5,83 | 5,18 | 5,48 | 4,78% | 9.081,00 |
| 16.07.2025 | 5,25 | 5,45 | 4,91 | 5,23 | -1,42% | 6.820,00 |
| 15.07.2025 | 5,45 | 5,70 | 4,87 | 5,30 | -1,85% | 5.234,00 |
| 14.07.2025 | 6,08 | 6,25 | 5,38 | 5,40 | -13,94% | 3.460,00 |
| 11.07.2025 | 5,88 | 6,48 | 5,85 | 6,28 | 6,36% | 3.797,00 |
| 10.07.2025 | 5,28 | 6,10 | 5,23 | 5,90 | 11,32% | 4.230,00 |
| 09.07.2025 | 5,45 | 6,10 | 5,05 | 5,30 | -9,01% | 8.169,00 |
| 08.07.2025 | 6,58 | 7,15 | 5,63 | 5,83 | -9,69% | 9.303,00 |
| 07.07.2025 | 5,43 | 6,58 | 5,40 | 6,45 | 18,35% | 2.129,00 |
| 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% | - |