Stockscreener 앱 받기
15.67
0.73%
0.26
Arqit Quantum Inc 주식 (ARQQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-14 | $16.00 | $15.39 | $0.61 | 77,793.0 | +1.40% |
| 2025-05-13 | $16.22 | $15.30 | $0.9155 | 333,967.0 | -3.69% |
| 2025-05-12 | $16.95 | $15.87 | $1.08 | 336,907.0 | +1.01% |
| 2025-05-09 | $16.69 | $15.67 | $1.02 | 343,746.0 | -4.00% |
| 2025-05-08 | $17.08 | $15.75 | $1.33 | 678,324.0 | +3.12% |
| 2025-05-07 | $16.45 | $15.32 | $1.13 | 536,953.0 | +4.58% |
| 2025-05-06 | $15.90 | $15.00 | $0.90 | 199,589.0 | -5.03% |
| 2025-05-05 | $16.68 | $15.96 | $0.725 | 181,688.0 | -4.67% |
| 2025-05-02 | $17.50 | $16.16 | $1.34 | 463,830.0 | +1.20% |
| 2025-05-01 | $18.24 | $16.15 | $2.09 | 510,069.0 | +7.74% |
| 2025-04-30 | $16.52 | $15.35 | $1.17 | 303,367.0 | -6.06% |
| 2025-04-29 | $16.80 | $15.51 | $1.29 | 472,030.0 | +7.91% |
| 2025-04-28 | $15.72 | $14.85 | $0.8656 | 183,736.0 | +0.92% |
| 2025-04-25 | $15.42 | $14.76 | $0.6646 | 218,077.0 | +0.33% |
| 2025-04-24 | $15.28 | $14.69 | $0.59 | 272,141.0 | +3.78% |
| 2025-04-23 | $15.05 | $14.30 | $0.7455 | 125,821.0 | +6.59% |
| 2025-04-22 | $14.00 | $13.11 | $0.89 | 128,255.0 | +2.32% |
| 2025-04-21 | $14.75 | $13.28 | $1.47 | 128,062.0 | -10.77% |
| 2025-04-17 | $15.31 | $14.59 | $0.7163 | 131,865.0 | +3.68% |
| 2025-04-16 | $14.64 | $13.80 | $0.8399 | 190,844.0 | -2.50% |
| 2025-04-15 | $15.20 | $14.55 | $0.6526 | 173,049.0 | -1.27% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $18.24 | $15.00 | $3.24 | 3,662,866.0 | +0.81% |
| 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% |
Arqit Quantum Inc 주식 (ARQQ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.33 | $11.00 | $3.33 | 548,046.5 | -3.76% |
| 2023-11 | $18.90 | $10.27 | $8.62 | 853,415.2 | +12.16% |
| 2023-10 | $16.00 | $9.78 | $6.22 | 517,035.1 | -26.20% |
| 2023-09 | $31.25 | $12.02 | $19.23 | 1,367,530.0 | -33.23% |
| 2023-08 | $37.38 | $21.52 | $15.85 | 1,286,946.7 | -23.84% |
| 2023-07 | $35.18 | $28.75 | $6.43 | 948,036.2 | -3.31% |
| 2023-06 | $41.25 | $28.51 | $12.74 | 1,501,654.5 | -14.79% |
| 2023-05 | $35.75 | $17.50 | $18.25 | 1,664,589.9 | +25.66% |
| 2023-04 | $35.75 | $26.25 | $9.50 | 476,004.1 | -19.29% |
| 2023-03 | $36.75 | $23.97 | $12.78 | 1,434,921.8 | +12.90% |
| 2023-02 | $103.2 | $30.50 | $72.75 | 3,472,885.1 | -41.51% |
| 2023-01 | $92.75 | $49.75 | $43.00 | 891,398.2 | -41.27% |
0.42%
1.10%
자본화:
|
볼륨(24시간):