BTQ Technologies Corp. BTQ
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$2,88-0,02 (-0,69 %)
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 | $2,87 | -1,04 % | $2,91 | $2,95 | $2,86 | 273,11K |
| 2026-09-30 | $2,90 | +2,11 % | $2,98 | $3,06 | $2,90 | 2,17M |
| 2026-09-29 | $2,84 | -0,70 % | $2,90 | $2,92 | $2,78 | 1,81M |
| 2026-09-28 | $2,86 | +4,38 % | $2,74 | $2,88 | $2,68 | 1,90M |
| 2026-09-25 | $2,74 | -1,79 % | $2,82 | $2,82 | $2,73 | 1,37M |
| 2026-09-24 | $2,79 | +2,20 % | $2,68 | $2,82 | $2,67 | 1,68M |
| 2026-09-23 | $2,73 | +1,87 % | $2,80 | $2,86 | $2,67 | 3,57M |
| 2026-09-22 | $2,68 | -6,62 % | $2,84 | $2,84 | $2,64 | 3,18M |
| 2026-09-21 | $2,87 | +9,96 % | $2,69 | $2,89 | $2,67 | 2,16M |
| 2026-09-18 | $2,61 | -3,33 % | $2,70 | $2,75 | $2,60 | 2,93M |
| 2026-09-17 | $2,70 | +2,66 % | $2,74 | $2,84 | $2,68 | 1,91M |
| 2026-09-16 | $2,63 | -0,38 % | $2,65 | $2,70 | $2,56 | 2,06M |
| 2026-09-15 | $2,64 | -6,71 % | $2,80 | $2,81 | $2,61 | 2,13M |
| 2026-09-14 | $2,83 | 0,00 % | $2,73 | $2,92 | $2,70 | 2,89M |
| 2026-09-11 | $2,83 | +4,04 % | $2,83 | $2,91 | $2,80 | 1,61M |
| 2026-09-10 | $2,72 | -7,80 % | $2,93 | $2,93 | $2,70 | 2,78M |
| 2026-09-09 | $2,95 | -1,99 % | $2,99 | $3,01 | $2,88 | 2,36M |
| 2026-09-08 | $3,01 | -0,50 % | $3,10 | $3,15 | $2,98 | 2,18M |
| 2026-09-04 | $3,03 | +1,51 % | $2,99 | $3,05 | $2,95 | 1,08M |
| 2026-09-03 | $2,98 | -8,87 % | $3,24 | $3,25 | $2,90 | 3,84M |
| 2026-09-02 | $3,27 | +9,36 % | $2,98 | $3,33 | $2,94 | 5,12M |
| 2026-09-01 | $2,99 | -1,64 % | $3,00 | $3,03 | $2,91 | 2,10M |
| 2026-08-31 | $3,04 | -8,71 % | $3,35 | $3,36 | $3,02 | 2,73M |
| 2026-08-28 | $3,33 | -9,26 % | $3,65 | $3,65 | $3,23 | 2,60M |
| 2026-08-27 | $3,67 | +10,21 % | $3,42 | $3,68 | $3,38 | 3,22M |
| 2026-08-26 | $3,33 | -2,35 % | $3,38 | $3,41 | $3,29 | 1,28M |
| 2026-08-25 | $3,41 | +3,65 % | $3,35 | $3,45 | $3,29 | 1,49M |
| 2026-08-24 | $3,29 | -6,53 % | $3,47 | $3,48 | $3,28 | 1,86M |
| 2026-08-21 | $3,52 | +1,15 % | $3,51 | $3,65 | $3,44 | 1,92M |
| 2026-08-20 | $3,48 | -3,06 % | $3,62 | $3,71 | $3,43 | 1,56M |
| 2026-08-19 | $3,59 | -2,97 % | $3,72 | $3,72 | $3,47 | 1,54M |
| 2026-08-18 | $3,70 | -3,90 % | $3,67 | $3,80 | $3,59 | 2,17M |
| 2026-08-17 | $3,85 | -5,17 % | $4,00 | $4,07 | $3,82 | 1,63M |
| 2026-08-14 | $4,06 | -1,22 % | $4,30 | $4,34 | $4,00 | 1,72M |
| 2026-08-13 | $4,11 | -5,52 % | $4,38 | $4,49 | $4,06 | 2,02M |
| 2026-08-12 | $4,35 | -1,81 % | $4,58 | $4,58 | $4,23 | 1,75M |
| 2026-08-11 | $4,43 | +12,44 % | $3,98 | $4,50 | $3,98 | 2,93M |
| 2026-08-10 | $3,94 | -3,90 % | $4,05 | $4,07 | $3,91 | 1,31M |
| 2026-08-07 | $4,10 | +2,50 % | $4,04 | $4,16 | $3,91 | 1,59M |
| 2026-08-06 | $4,00 | -0,74 % | $3,95 | $4,11 | $3,88 | 775,00K |
| 2026-08-05 | $4,03 | +1,26 % | $3,93 | $4,07 | $3,87 | 1,47M |
| 2026-08-04 | $3,98 | +3,92 % | $4,00 | $4,03 | $3,84 | 1,55M |
| 2026-08-03 | $3,83 | +10,37 % | $3,46 | $3,85 | $3,40 | 1,19M |
| 2026-07-31 | $3,47 | -1,98 % | $3,60 | $3,66 | $3,40 | 1,08M |
| 2026-07-30 | $3,54 | +12,03 % | $3,25 | $3,54 | $3,25 | 1,37M |
| 2026-07-29 | $3,16 | -8,41 % | $3,41 | $3,48 | $3,16 | 1,46M |
| 2026-07-28 | $3,45 | -1,15 % | $3,37 | $3,53 | $3,28 | 1,11M |
| 2026-07-27 | $3,49 | +4,80 % | $3,40 | $3,65 | $3,40 | 1,22M |
| 2026-07-24 | $3,33 | 0,00 % | $3,33 | $3,40 | $3,21 | 1,19M |
| 2026-07-23 | $3,33 | -3,76 % | $3,37 | $3,52 | $3,32 | 1,34M |
| 2026-07-22 | $3,46 | +0,29 % | $3,38 | $3,73 | $3,38 | 1,78M |
| 2026-07-21 | $3,45 | +6,81 % | $3,23 | $3,53 | $3,23 | 1,55M |
| 2026-07-20 | $3,23 | -2,12 % | $3,28 | $3,36 | $3,13 | 1,40M |
| 2026-07-17 | $3,30 | -2,08 % | $3,19 | $3,44 | $3,12 | 1,61M |
| 2026-07-16 | $3,37 | -2,88 % | $3,38 | $3,40 | $3,23 | 2,16M |
| 2026-07-15 | $3,47 | +0,58 % | $3,52 | $3,62 | $3,35 | 1,48M |
| 2026-07-14 | $3,45 | -2,27 % | $3,57 | $3,59 | $3,42 | 1,64M |
| 2026-07-13 | $3,53 | -5,11 % | $3,63 | $3,63 | $3,38 | 2,79M |
| 2026-07-10 | $3,72 | -2,36 % | $3,96 | $4,00 | $3,65 | 2,30M |
| 2026-07-09 | $3,81 | -3,79 % | $4,03 | $4,03 | $3,80 | 2,03M |
| 2026-07-08 | $3,96 | -5,04 % | $4,06 | $4,26 | $3,84 | 2,52M |
| 2026-07-07 | $4,17 | -9,74 % | $4,62 | $4,62 | $4,07 | 3,12M |
| 2026-07-06 | $4,62 | -4,15 % | $4,95 | $5,05 | $4,46 | 2,93M |
| 2026-07-02 | $4,82 | -9,06 % | $5,36 | $5,58 | $4,76 | 3,49M |
| 2026-07-01 | $5,30 | -1,67 % | $5,24 | $5,67 | $5,16 | 3,57M |
| 2026-06-30 | $5,39 | -3,23 % | $5,50 | $5,74 | $5,27 | 3,18M |
| 2026-06-29 | $5,57 | +8,37 % | $5,33 | $5,71 | $5,15 | 3,12M |
| 2026-06-26 | $5,14 | -5,17 % | $5,06 | $5,38 | $5,01 | 2,78M |
| 2026-06-25 | $5,42 | -1,54 % | $5,61 | $5,68 | $5,07 | 3,35M |
| 2026-06-24 | $5,51 | -6,22 % | $5,75 | $5,79 | $5,28 | 4,69M |
| 2026-06-23 | $5,87 | +32,21 % | $4,48 | $5,89 | $4,47 | 14,48M |
| 2026-06-22 | $4,44 | -21,76 % | $5,05 | $5,15 | $4,26 | 10,28M |
| 2026-06-18 | $5,68 | -3,65 % | $6,36 | $6,40 | $5,28 | 15,80M |
| 2026-06-17 | $5,89 | +10,51 % | $5,53 | $6,22 | $5,51 | 7,95M |
| 2026-06-16 | $5,33 | -0,37 % | $5,20 | $5,62 | $5,08 | 5,43M |
| 2026-06-15 | $5,35 | +28,61 % | $4,42 | $5,86 | $4,40 | 12,88M |
| 2026-06-12 | $4,16 | -5,45 % | $4,51 | $4,69 | $4,12 | 2,82M |
| 2026-06-11 | $4,40 | +5,52 % | $4,13 | $4,57 | $4,02 | 3,25M |
| 2026-06-10 | $4,17 | +2,58 % | $4,00 | $4,45 | $4,00 | 2,32M |
| 2026-06-09 | $4,07 | -5,57 % | $4,33 | $4,53 | $3,85 | 2,79M |
| 2026-06-08 | $4,30 | +5,77 % | $4,38 | $4,47 | $4,20 | 2,28M |
| 2026-06-05 | $4,07 | -15,73 % | $4,73 | $4,83 | $3,98 | 4,84M |
| 2026-06-04 | $4,83 | +13,92 % | $4,51 | $5,13 | $4,42 | 5,63M |
| 2026-06-03 | $4,24 | -7,63 % | $4,46 | $4,64 | $4,05 | 4,75M |
| 2026-06-02 | $4,59 | +1,10 % | $4,34 | $4,81 | $4,34 | 4,05M |
| 2026-06-01 | $4,54 | -5,81 % | $4,61 | $4,95 | $4,44 | 3,02M |
| 2026-05-29 | $4,82 | +1,69 % | $4,72 | $4,93 | $4,39 | 3,77M |
| 2026-05-28 | $4,74 | +21,85 % | $3,76 | $4,99 | $3,75 | 7,25M |
| 2026-05-27 | $3,89 | -3,71 % | $3,94 | $4,05 | $3,66 | 3,17M |
| 2026-05-26 | $4,04 | +6,88 % | $3,86 | $4,13 | $3,84 | 4,44M |