Arqit Quantum Inc. ARQQ
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$23,76-0,30 (-1,27 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23,59 | -1,95 % | $23,88 | $24,16 | $23,05 | 87,97K |
| 2026-09-30 | $24,06 | -0,25 % | $24,48 | $25,00 | $23,90 | 160,30K |
| 2026-09-29 | $24,12 | -2,11 % | $24,86 | $25,10 | $23,80 | 212,40K |
| 2026-09-28 | $24,64 | +0,16 % | $24,30 | $24,86 | $23,56 | 194,00K |
| 2026-09-25 | $24,60 | +6,40 % | $23,16 | $24,99 | $22,49 | 370,30K |
| 2026-09-24 | $23,12 | +2,57 % | $21,94 | $23,61 | $21,70 | 262,40K |
| 2026-09-23 | $22,54 | -2,17 % | $23,30 | $23,55 | $22,02 | 236,80K |
| 2026-09-22 | $23,04 | -2,08 % | $23,51 | $24,50 | $22,52 | 389,00K |
| 2026-09-21 | $23,53 | +16,89 % | $20,55 | $23,68 | $20,53 | 463,50K |
| 2026-09-18 | $20,13 | +3,12 % | $19,76 | $20,48 | $18,41 | 655,30K |
| 2026-09-17 | $19,52 | +2,68 % | $19,59 | $19,95 | $19,25 | 246,50K |
| 2026-09-16 | $19,01 | +4,05 % | $18,21 | $19,33 | $18,08 | 490,70K |
| 2026-09-15 | $18,27 | +12,15 % | $16,66 | $19,00 | $16,40 | 768,70K |
| 2026-09-14 | $16,29 | -18,75 % | $19,22 | $19,22 | $16,07 | 1,48M |
| 2026-09-11 | $20,05 | -2,58 % | $20,71 | $20,95 | $20,00 | 131,40K |
| 2026-09-10 | $20,58 | -4,90 % | $20,70 | $21,71 | $20,55 | 172,00K |
| 2026-09-09 | $21,64 | -4,21 % | $22,21 | $22,82 | $21,40 | 259,60K |
| 2026-09-08 | $22,59 | +5,71 % | $22,17 | $23,29 | $22,12 | 259,60K |
| 2026-09-04 | $21,37 | +3,64 % | $20,85 | $21,40 | $20,23 | 149,20K |
| 2026-09-03 | $20,62 | +0,39 % | $20,54 | $21,36 | $20,20 | 249,80K |
| 2026-09-02 | $20,54 | +8,68 % | $18,60 | $21,28 | $18,60 | 667,50K |
| 2026-09-01 | $18,90 | -4,93 % | $19,25 | $19,65 | $18,74 | 161,30K |
| 2026-08-31 | $19,88 | -0,80 % | $19,33 | $20,46 | $19,24 | 121,60K |
| 2026-08-28 | $20,04 | -6,62 % | $21,42 | $21,69 | $19,90 | 202,30K |
| 2026-08-27 | $21,46 | +5,40 % | $21,05 | $21,95 | $20,85 | 189,90K |
| 2026-08-26 | $20,36 | -0,29 % | $20,38 | $20,99 | $19,90 | 176,50K |
| 2026-08-25 | $20,42 | +1,44 % | $20,92 | $21,70 | $20,12 | 190,30K |
| 2026-08-24 | $20,13 | -4,78 % | $20,75 | $20,75 | $19,25 | 246,90K |
| 2026-08-21 | $21,14 | +0,96 % | $21,34 | $22,49 | $20,35 | 719,80K |
| 2026-08-20 | $20,94 | -2,74 % | $21,15 | $21,57 | $20,35 | 153,80K |
| 2026-08-19 | $21,53 | -2,05 % | $21,50 | $21,88 | $20,75 | 328,80K |
| 2026-08-18 | $21,98 | -9,73 % | $22,82 | $23,86 | $21,80 | 336,80K |
| 2026-08-17 | $24,35 | -0,04 % | $24,12 | $24,63 | $23,30 | 226,70K |
| 2026-08-14 | $24,36 | +2,57 % | $23,47 | $24,90 | $23,30 | 181,70K |
| 2026-08-13 | $23,75 | +0,13 % | $23,92 | $24,37 | $23,02 | 226,30K |
| 2026-08-12 | $23,72 | -2,75 % | $24,41 | $24,50 | $23,15 | 281,10K |
| 2026-08-11 | $24,39 | +7,87 % | $23,08 | $24,50 | $22,58 | 209,70K |
| 2026-08-10 | $22,61 | -1,27 % | $23,00 | $23,42 | $22,04 | 207,30K |
| 2026-08-07 | $22,90 | +6,66 % | $21,98 | $23,19 | $21,51 | 258,20K |
| 2026-08-06 | $21,47 | +2,38 % | $20,69 | $22,27 | $20,22 | 198,70K |
| 2026-08-05 | $20,97 | -4,60 % | $21,69 | $21,83 | $20,01 | 342,00K |
| 2026-08-04 | $21,98 | +19,13 % | $19,64 | $22,00 | $18,90 | 641,40K |
| 2026-08-03 | $18,45 | +7,71 % | $17,46 | $18,59 | $17,14 | 261,60K |
| 2026-07-31 | $17,13 | -3,27 % | $17,98 | $18,39 | $16,82 | 187,00K |
| 2026-07-30 | $17,71 | +14,33 % | $16,15 | $17,80 | $16,04 | 306,60K |
| 2026-07-29 | $15,49 | -11,74 % | $17,42 | $18,00 | $15,42 | 383,60K |
| 2026-07-28 | $17,55 | -3,47 % | $17,59 | $18,06 | $16,66 | 324,60K |
| 2026-07-27 | $18,18 | +9,19 % | $17,17 | $18,99 | $17,17 | 318,80K |
| 2026-07-24 | $16,65 | -9,26 % | $18,48 | $18,78 | $16,63 | 285,40K |
| 2026-07-23 | $18,35 | +1,49 % | $17,29 | $19,37 | $17,19 | 326,10K |
| 2026-07-22 | $18,08 | +5,12 % | $17,45 | $19,15 | $17,19 | 433,30K |
| 2026-07-21 | $17,20 | -0,06 % | $17,72 | $18,08 | $16,61 | 314,20K |
| 2026-07-20 | $17,21 | -1,21 % | $17,35 | $17,86 | $16,85 | 267,90K |
| 2026-07-17 | $17,42 | +5,38 % | $16,29 | $18,14 | $16,06 | 351,70K |
| 2026-07-16 | $16,53 | -9,42 % | $17,70 | $18,13 | $16,24 | 486,90K |
| 2026-07-15 | $18,25 | -2,56 % | $19,02 | $19,53 | $17,72 | 449,20K |
| 2026-07-14 | $18,73 | +3,94 % | $18,23 | $18,93 | $17,94 | 286,10K |
| 2026-07-13 | $18,02 | -5,56 % | $18,60 | $18,80 | $17,40 | 544,70K |
| 2026-07-10 | $19,08 | -6,79 % | $20,70 | $21,00 | $18,60 | 557,10K |
| 2026-07-09 | $20,47 | +2,09 % | $20,05 | $21,33 | $19,53 | 483,80K |
| 2026-07-08 | $20,05 | +1,06 % | $19,23 | $21,48 | $19,19 | 612,90K |
| 2026-07-07 | $19,84 | -10,35 % | $21,73 | $21,73 | $18,95 | 1,09M |
| 2026-07-06 | $22,13 | -5,89 % | $24,46 | $24,82 | $21,77 | 716,80K |
| 2026-07-02 | $23,51 | -18,49 % | $28,70 | $28,75 | $23,20 | 1,13M |
| 2026-07-01 | $28,85 | -2,93 % | $29,26 | $30,98 | $28,29 | 787,00K |
| 2026-06-30 | $29,72 | +8,82 % | $26,78 | $30,33 | $25,91 | 1,23M |
| 2026-06-29 | $27,31 | +12,57 % | $24,80 | $28,59 | $24,00 | 1,01M |
| 2026-06-26 | $24,26 | -11,20 % | $26,50 | $28,14 | $24,11 | 698,70K |
| 2026-06-25 | $27,32 | -4,61 % | $26,74 | $29,15 | $25,04 | 907,00K |
| 2026-06-24 | $28,64 | -1,38 % | $28,21 | $29,29 | $24,51 | 1,71M |
| 2026-06-23 | $29,04 | +35,57 % | $21,05 | $29,89 | $21,05 | 3,27M |
| 2026-06-22 | $21,42 | -12,14 % | $23,62 | $24,39 | $20,29 | 1,47M |
| 2026-06-18 | $24,38 | +7,88 % | $23,31 | $25,70 | $21,01 | 5,67M |
| 2026-06-17 | $22,60 | +13,34 % | $19,89 | $24,09 | $19,50 | 2,78M |
| 2026-06-16 | $19,94 | +11,27 % | $17,38 | $20,53 | $17,00 | 2,31M |
| 2026-06-15 | $17,92 | +31,76 % | $14,37 | $18,63 | $14,37 | 3,05M |
| 2026-06-12 | $13,60 | -0,66 % | $13,49 | $14,07 | $13,17 | 393,60K |
| 2026-06-11 | $13,69 | +4,58 % | $13,05 | $13,84 | $12,77 | 494,90K |
| 2026-06-10 | $13,09 | +4,80 % | $12,16 | $13,91 | $12,16 | 580,20K |
| 2026-06-09 | $12,49 | -2,57 % | $13,20 | $14,16 | $12,07 | 850,30K |
| 2026-06-08 | $12,82 | +5,60 % | $12,66 | $13,25 | $12,30 | 493,50K |
| 2026-06-05 | $12,14 | -14,63 % | $13,90 | $14,01 | $11,80 | 802,90K |
| 2026-06-04 | $14,22 | -2,87 % | $14,31 | $14,83 | $14,01 | 533,50K |
| 2026-06-03 | $14,64 | -10,02 % | $15,81 | $15,96 | $14,55 | 740,90K |
| 2026-06-02 | $16,27 | -4,07 % | $17,24 | $17,54 | $15,88 | 635,10K |
| 2026-06-01 | $16,96 | +2,73 % | $16,23 | $17,33 | $15,88 | 502,80K |
| 2026-05-29 | $16,51 | -2,37 % | $16,81 | $17,02 | $15,92 | 475,10K |
| 2026-05-28 | $16,91 | +5,03 % | $16,00 | $17,80 | $15,88 | 1,05M |
| 2026-05-27 | $16,10 | -2,95 % | $16,47 | $16,47 | $15,38 | 658,00K |
| 2026-05-26 | $16,59 | -5,15 % | $18,04 | $18,04 | $15,90 | 1,09M |