Stockscreener 앱 받기
16.84
7.88%
-1.5059
Arqit Quantum Inc 주식 (ARQQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $18.78 | $16.79 | $1.99 | 192,181.0 | -8.45% |
| 2026-07-23 | $19.37 | $17.19 | $2.18 | 325,061.0 | +1.49% |
| 2026-07-22 | $19.15 | $17.19 | $1.96 | 429,311.0 | +5.12% |
| 2026-07-21 | $18.08 | $16.61 | $1.47 | 313,464.0 | -0.06% |
| 2026-07-20 | $17.86 | $16.85 | $1.01 | 266,616.0 | -1.21% |
| 2026-07-17 | $18.14 | $16.06 | $2.08 | 350,119.0 | +5.38% |
| 2026-07-16 | $18.13 | $16.24 | $1.89 | 484,740.0 | -9.42% |
| 2026-07-15 | $19.53 | $17.72 | $1.81 | 447,999.0 | -2.56% |
| 2026-07-14 | $18.93 | $17.94 | $0.99 | 273,955.0 | +3.94% |
| 2026-07-13 | $18.80 | $17.40 | $1.39 | 544,444.0 | -5.56% |
| 2026-07-10 | $21.00 | $18.60 | $2.40 | 555,263.0 | -6.79% |
| 2026-07-09 | $21.33 | $19.53 | $1.80 | 482,500.0 | +2.09% |
| 2026-07-08 | $21.48 | $19.19 | $2.29 | 611,288.0 | +1.06% |
| 2026-07-07 | $21.73 | $18.95 | $2.78 | 1,089,270.0 | -10.35% |
| 2026-07-06 | $24.82 | $21.77 | $3.05 | 710,682.0 | -5.89% |
| 2026-07-02 | $28.75 | $23.20 | $5.55 | 1,123,690.0 | -18.49% |
| 2026-07-01 | $30.98 | $28.29 | $2.69 | 785,606.0 | -2.93% |
| 2026-06-30 | $30.33 | $25.91 | $4.42 | 1,224,758.0 | +8.82% |
| 2026-06-29 | $28.59 | $24.00 | $4.59 | 1,003,860.0 | +12.57% |
| 2026-06-26 | $28.14 | $24.11 | $4.03 | 695,044.0 | -11.20% |
| 2026-06-25 | $29.15 | $25.04 | $4.11 | 895,045.0 | -4.61% |
| 2026-06-24 | $29.29 | $24.51 | $4.78 | 1,653,123.0 | -1.38% |
Arqit Quantum Inc 주식 (ARQQ) 연도별 가격 이력
이 심층 분석에서는 Arqit Quantum Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARQQ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arqit Quantum Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arqit Quantum Inc 주식 (ARQQ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $30.98 | $16.06 | $14.92 | 8,986,189.0 | -43.47% |
| 2026-06 | $30.33 | $11.80 | $18.53 | 29,871,889.0 | +80.01% |
| 2026-05 | $19.00 | $11.91 | $7.09 | 13,270,917.0 | +14.97% |
| 2026-04 | $17.70 | $11.91 | $5.79 | 7,736,907.0 | +8.38% |
| 2026-03 | $16.93 | $11.52 | $5.41 | 4,035,469.0 | -19.50% |
| 2026-02 | $20.92 | $15.02 | $5.90 | 4,979,110.0 | -19.00% |
| 2026-01 | $29.20 | $20.00 | $9.20 | 5,899,814.0 | -7.13% |
Arqit Quantum Inc 주식 (ARQQ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.75 | $21.62 | $10.12 | 7,446,131.0 | -23.04% |
| 2025-11 | $43.36 | $21.59 | $21.77 | 9,439,369.0 | -34.66% |
| 2025-10 | $62.00 | $33.60 | $28.40 | 22,911,695.0 | +12.59% |
| 2025-09 | $45.29 | $26.31 | $18.98 | 11,370,884.0 | +29.17% |
| 2025-08 | $37.82 | $27.29 | $10.53 | 7,247,523.0 | -9.76% |
| 2025-07 | $50.21 | $32.32 | $17.89 | 18,055,738.0 | -10.22% |
| 2025-06 | $44.70 | $20.67 | $24.03 | 24,510,911.0 | +71.75% |
| 2025-05 | $32.90 | $15.00 | $17.90 | 24,903,238.0 | +39.10% |
| 2025-04 | $16.80 | $11.00 | $5.80 | 5,029,063.0 | +11.83% |
| 2025-03 | $23.89 | $11.06 | $12.83 | 10,944,958.0 | +9.05% |
| 2025-02 | $21.25 | $11.80 | $9.45 | 7,199,118.0 | -38.00% |
| 2025-01 | $45.45 | $15.60 | $29.85 | 20,777,969.0 | -47.22% |
Arqit Quantum Inc 주식 (ARQQ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $52.79 | $17.41 | $35.38 | 27,356,929.0 | +116.82% |
| 2024-11 | $20.93 | $5.22 | $15.71 | 10,334,819.0 | +269.32% |
| 2024-10 | $9.76 | $3.75 | $6.01 | 3,662,737.0 | -5.09% |
| 2024-09 | $8.20 | $3.72 | $4.48 | 1,804,764.1 | -28.75% |
| 2024-08 | $9.62 | $7.25 | $2.38 | 530,690.1 | -11.43% |
| 2024-07 | $11.85 | $7.50 | $4.35 | 986,714.8 | +5.64% |
| 2024-06 | $10.00 | $7.50 | $2.50 | 649,373.5 | -12.31% |
| 2024-05 | $12.08 | $9.75 | $2.33 | 1,388,285.5 | -9.66% |
| 2024-04 | $18.50 | $10.25 | $8.25 | 2,447,613.3 | -40.46% |
| 2024-03 | $23.00 | $16.65 | $6.35 | 802,195.5 | +1.63% |
| 2024-02 | $21.25 | $10.50 | $10.75 | 977,681.6 | +56.65% |
| 2024-01 | $12.47 | $10.00 | $2.47 | 451,533.2 | -3.92% |
8.40%
1.32%
자본화:
|
볼륨(24시간):