4,680€
-16,58%
Echtzeit-Aktienkurs BTQ Technologies Corp.
Bid:
Ask:
Aktienkurse zur BTQ Technologies Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 4,40 | 4,75 | 4,40 | 4,68 | -16,58% | 2.112,00 |
| 18.06.2026 | 5,49 | 5,78 | 5,47 | 5,61 | 8,09% | 467,00 |
| 17.06.2026 | 4,58 | 5,34 | 4,58 | 5,19 | 12,64% | 3.525,00 |
| 16.06.2026 | 4,59 | 4,84 | 4,39 | 4,61 | -0,97% | - |
| 15.06.2026 | 3,86 | 5,05 | 3,85 | 4,65 | 26,51% | 2.422,00 |
| 12.06.2026 | 3,88 | 4,04 | 3,58 | 3,68 | 0,82% | 300,00 |
| 11.06.2026 | 3,81 | 3,96 | 3,50 | 3,65 | -4,52% | 220,00 |
| 10.06.2026 | 3,42 | 3,85 | 3,42 | 3,82 | 5,16% | 3,00 |
| 09.06.2026 | 3,87 | 4,01 | 3,60 | 3,63 | -3,00% | - |
| 08.06.2026 | 3,76 | 3,89 | 3,64 | 3,75 | 2,88% | 1.348,00 |
| 05.06.2026 | 4,39 | 4,47 | 3,49 | 3,64 | -13,49% | 1.075,00 |
| 04.06.2026 | 4,13 | 4,37 | 3,81 | 4,21 | 6,99% | 602,00 |
| 03.06.2026 | 3,94 | 4,01 | 3,50 | 3,93 | -0,25% | 250,00 |
| 02.06.2026 | 3,95 | 4,13 | 3,73 | 3,94 | -0,06% | - |
| 01.06.2026 | 4,14 | 4,26 | 3,83 | 3,95 | 1,68% | 1.200,00 |
| 29.05.2026 | 4,16 | 4,28 | 3,78 | 3,88 | -1,40% | 2.050,00 |
| 28.05.2026 | 3,34 | 3,97 | 3,19 | 3,94 | 17,46% | - |
| 27.05.2026 | 3,49 | 3,53 | 3,16 | 3,35 | -4,69% | - |
| 26.05.2026 | 3,30 | 3,53 | 3,29 | 3,52 | 8,24% | 5.000,00 |
| 25.05.2026 | 3,29 | 3,33 | 3,24 | 3,25 | -2,18% | 6.493,00 |
| 22.05.2026 | 2,94 | 3,72 | 2,81 | 3,32 | 17,94% | 9.647,00 |
| 21.05.2026 | 2,40 | 2,82 | 2,39 | 2,82 | 14,55% | - |
| 20.05.2026 | 2,41 | 2,55 | 2,34 | 2,46 | 8,62% | - |
| 19.05.2026 | 2,42 | 2,49 | 2,26 | 2,26 | -9,14% | 1.000,00 |
| 18.05.2026 | 2,54 | 2,54 | 2,44 | 2,49 | -4,51% | 4.226,00 |
| 15.05.2026 | 2,70 | 2,71 | 2,54 | 2,61 | -7,04% | 1.200,00 |
| 14.05.2026 | 2,69 | 2,82 | 2,56 | 2,81 | 3,31% | 440,00 |
| 13.05.2026 | 2,77 | 2,81 | 2,62 | 2,72 | -3,55% | - |
| 12.05.2026 | 2,74 | 2,84 | 2,70 | 2,82 | 2,64% | - |
| 08.05.2026 | 2,73 | 2,88 | 2,70 | 2,74 | -3,18% | - |
| 07.05.2026 | 2,88 | 2,95 | 2,78 | 2,83 | -2,41% | - |
| 06.05.2026 | 2,48 | 2,93 | 2,44 | 2,90 | 13,49% | 440,00 |
| 05.05.2026 | 2,57 | 2,66 | 2,56 | 2,56 | 0,20% | - |
| 04.05.2026 | 2,51 | 2,68 | 2,43 | 2,55 | 6,91% | - |
| 30.04.2026 | 2,37 | 2,41 | 2,36 | 2,39 | 3,02% | 1.841,00 |
| 29.04.2026 | 2,44 | 2,50 | 2,32 | 2,32 | -4,63% | - |
| 28.04.2026 | 2,55 | 2,56 | 2,43 | 2,43 | -5,54% | - |
| 27.04.2026 | 2,64 | 2,67 | 2,48 | 2,57 | -7,05% | - |
| 24.04.2026 | 2,73 | 2,80 | 2,73 | 2,77 | -0,54% | - |
| 23.04.2026 | 2,99 | 2,99 | 2,78 | 2,78 | -2,02% | - |
| 22.04.2026 | 2,95 | 3,02 | 2,78 | 2,84 | -3,24% | - |
| 21.04.2026 | 3,04 | 3,15 | 2,86 | 2,94 | 1,29% | - |
| 20.04.2026 | 2,83 | 3,06 | 2,80 | 2,90 | -7,80% | 447,00 |
| 17.04.2026 | 3,01 | 3,19 | 3,00 | 3,14 | 2,11% | - |
| 16.04.2026 | 3,28 | 3,41 | 2,78 | 3,08 | 11,20% | 1.000,00 |
| 15.04.2026 | 2,69 | 2,83 | 2,63 | 2,77 | 18,90% | 551,00 |
| 14.04.2026 | 2,34 | 2,34 | 2,25 | 2,33 | 15,88% | 1.640,00 |
| 13.04.2026 | 2,04 | 2,06 | 1,98 | 2,01 | -2,38% | - |
| 10.04.2026 | 2,06 | 2,06 | 2,02 | 2,06 | 3,97% | - |
| 09.04.2026 | 2,07 | 2,10 | 1,98 | 1,98 | -10,05% | 9.139,00 |
| 08.04.2026 | 2,23 | 2,27 | 2,16 | 2,20 | 10,72% | - |
| 07.04.2026 | 2,11 | 2,18 | 1,92 | 1,99 | -8,43% | 2.400,00 |
| 02.04.2026 | 2,16 | 2,20 | 2,09 | 2,17 | -4,82% | 160,00 |
| 01.04.2026 | 2,37 | 2,49 | 2,28 | 2,28 | 7,55% | 600,00 |
| 31.03.2026 | 1,93 | 2,16 | 1,90 | 2,12 | 11,58% | 1.800,00 |
| 30.03.2026 | 1,90 | 1,94 | 1,87 | 1,90 | 0,00% | - |
| 27.03.2026 | 2,06 | 2,10 | 1,87 | 1,90 | -7,77% | - |
| 26.03.2026 | 2,04 | 2,10 | 1,99 | 2,06 | -4,19% | - |
| 25.03.2026 | 2,10 | 2,24 | 2,10 | 2,15 | 7,50% | - |
| 24.03.2026 | 2,09 | 2,14 | 1,96 | 2,00 | 0,00% | - |
| 23.03.2026 | 2,04 | 2,19 | 1,95 | 2,00 | -9,91% | - |
| 20.03.2026 | 2,21 | 2,30 | 2,15 | 2,22 | 1,37% | - |
| 19.03.2026 | 2,35 | 2,35 | 2,15 | 2,19 | -9,50% | 775,00 |
| 18.03.2026 | 2,48 | 2,53 | 2,37 | 2,42 | -4,35% | - |
| 17.03.2026 | 2,52 | 2,54 | 2,51 | 2,53 | -0,78% | - |
| 16.03.2026 | 2,68 | 2,73 | 0,00 | 2,55 | -4,49% | 127,00 |
| 13.03.2026 | 2,76 | 2,86 | 2,60 | 2,67 | -2,20% | 300,00 |
| 12.03.2026 | 2,76 | 2,78 | 2,67 | 2,73 | 1,87% | - |
| 11.03.2026 | 2,76 | 2,82 | 2,65 | 2,68 | -3,60% | - |
| 10.03.2026 | 2,74 | 2,81 | 2,68 | 2,78 | 3,73% | 2.000,00 |
| 09.03.2026 | 2,74 | 2,74 | 2,62 | 2,68 | -1,83% | - |
| 06.03.2026 | 2,91 | 2,91 | 2,70 | 2,73 | -6,51% | - |
| 05.03.2026 | 2,93 | 3,15 | 2,82 | 2,92 | 1,74% | - |
| 04.03.2026 | 2,61 | 3,08 | 2,57 | 2,87 | 16,67% | 735,00 |
| 03.03.2026 | 2,71 | 2,71 | 2,44 | 2,46 | -6,82% | 3.440,00 |
| 02.03.2026 | 2,58 | 2,66 | 2,50 | 2,64 | -8,97% | - |
| 27.02.2026 | 3,16 | 3,20 | 2,90 | 2,90 | -3,33% | 4.000,00 |
| 26.02.2026 | 2,94 | 3,20 | 2,94 | 3,00 | 6,38% | 2.941,00 |
| 25.02.2026 | 2,19 | 2,85 | 2,16 | 2,82 | 29,36% | 7.408,00 |
| 24.02.2026 | 2,08 | 2,24 | 1,98 | 2,18 | 7,92% | - |
| 23.02.2026 | 2,16 | 2,20 | 2,00 | 2,02 | -5,61% | 2.200,00 |
| 20.02.2026 | 2,22 | 2,25 | 2,11 | 2,14 | 0,94% | - |
| 19.02.2026 | 2,21 | 2,31 | 2,06 | 2,12 | -0,47% | - |
| 18.02.2026 | 2,21 | 2,30 | 2,13 | 2,13 | -1,84% | - |
| 17.02.2026 | 2,31 | 2,36 | 2,13 | 2,17 | -5,24% | 200,00 |
| 16.02.2026 | 2,29 | 2,30 | 2,24 | 2,29 | -2,14% | - |
| 13.02.2026 | 2,30 | 2,42 | 2,29 | 2,34 | -6,77% | 160,00 |
| 12.02.2026 | 2,47 | 2,51 | 2,47 | 2,51 | 6,36% | - |
| 11.02.2026 | 2,55 | 2,60 | 2,30 | 2,36 | -14,49% | 1.680,00 |
| 10.02.2026 | 2,72 | 2,99 | 2,72 | 2,76 | 2,99% | - |
| 09.02.2026 | 2,65 | 2,79 | 2,63 | 2,68 | 9,39% | - |
| 06.02.2026 | 2,08 | 2,48 | 2,05 | 2,45 | 24,05% | 3.549,00 |
| 05.02.2026 | 2,29 | 2,35 | 1,94 | 1,98 | -15,60% | 4.200,00 |
| 04.02.2026 | 2,50 | 2,58 | 2,24 | 2,34 | -2,90% | 1.100,00 |
| 03.02.2026 | 2,77 | 2,82 | 2,40 | 2,41 | -13,31% | 1.510,00 |
| 02.02.2026 | 2,82 | 2,94 | 2,68 | 2,78 | -3,81% | 376,00 |
| 30.01.2026 | 3,16 | 3,19 | 2,88 | 2,89 | -5,86% | 321,00 |
| 29.01.2026 | 3,31 | 3,42 | 3,04 | 3,07 | -5,83% | - |
| 28.01.2026 | 3,40 | 3,50 | 3,20 | 3,26 | -2,98% | 813,00 |
| 27.01.2026 | 3,71 | 3,72 | 3,33 | 3,36 | -14,72% | 2.800,00 |