Deutsche Märkte schließen in 2 Stunden 37 Minuten
DAX
18.090,76 +173,48 (+0,97%) Euro Stoxx 50
4.984,46 +45,45 (+0,92%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.361,00 +18,50 (+0,79%) EUR/USD
1,0718 -0,0015 (-0,14%) Bitcoin EUR
59.991,29 +622,61 (+1,05%)
Quantum Blockchain Technologies Plc (QBT.L)
LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
Ab 01:34PM BST. Markt geöffnet.
Zeitraum:
26. Apr. 2023 - 26. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 1,0422 | 1,1000 | 1,0380 | 1,0385 | 1,0385 | 4.156.563 |
| 25. Apr. 2024 | 1,0850 | 1,1000 | 1,0200 | 1,0500 | 1,0500 | 12.207.553 |
| 24. Apr. 2024 | 1,0850 | 1,1000 | 1,0700 | 1,0850 | 1,0850 | 3.395.378 |
| 23. Apr. 2024 | 1,1250 | 1,1400 | 1,0600 | 1,0850 | 1,0850 | 5.375.403 |
| 22. Apr. 2024 | 1,1250 | 1,1900 | 1,1050 | 1,1250 | 1,1250 | 6.133.995 |
| 19. Apr. 2024 | 1,0850 | 1,1940 | 1,0800 | 1,1250 | 1,1250 | 8.645.052 |
| 18. Apr. 2024 | 1,0850 | 1,1000 | 1,0700 | 1,0850 | 1,0850 | 2.427.371 |
| 17. Apr. 2024 | 1,0850 | 1,1500 | 1,0700 | 1,0850 | 1,0850 | 3.213.686 |
| 16. Apr. 2024 | 1,1250 | 1,1350 | 1,0680 | 1,0850 | 1,0850 | 10.358.932 |
| 15. Apr. 2024 | 1,1750 | 1,1860 | 1,0000 | 1,1250 | 1,1250 | 6.230.727 |
| 12. Apr. 2024 | 1,2150 | 1,2770 | 1,1500 | 1,1750 | 1,1750 | 10.231.971 |
| 11. Apr. 2024 | 1,1750 | 1,2400 | 1,1680 | 1,2150 | 1,2150 | 6.491.692 |
| 10. Apr. 2024 | 1,1500 | 1,2840 | 1,1380 | 1,1750 | 1,1750 | 16.685.070 |
| 09. Apr. 2024 | 1,1250 | 1,2000 | 1,1000 | 1,1500 | 1,1500 | 7.588.201 |
| 08. Apr. 2024 | 1,0500 | 1,1500 | 1,0050 | 1,1250 | 1,1250 | 12.754.010 |
| 05. Apr. 2024 | 1,0250 | 1,1000 | 0,9800 | 1,0500 | 1,0500 | 15.306.446 |
| 04. Apr. 2024 | 1,0750 | 1,1000 | 1,0300 | 1,0250 | 1,0250 | 12.323.178 |
| 03. Apr. 2024 | 1,1250 | 1,1190 | 1,0500 | 1,0750 | 1,0750 | 6.055.336 |
| 02. Apr. 2024 | 1,1750 | 1,1670 | 1,1000 | 1,1250 | 1,1250 | 7.922.118 |
| 28. März 2024 | 1,1500 | 1,2000 | 1,1000 | 1,1750 | 1,1750 | 19.209.110 |
| 27. März 2024 | 1,1250 | 1,1500 | 1,1030 | 1,1500 | 1,1500 | 7.060.433 |
| 26. März 2024 | 1,1250 | 1,2000 | 1,0830 | 1,1250 | 1,1250 | 8.595.570 |
| 25. März 2024 | 1,0750 | 1,2000 | 1,1000 | 1,1250 | 1,1250 | 27.460.929 |
| 22. März 2024 | 1,1250 | 1,1500 | 1,0660 | 1,0750 | 1,0750 | 12.162.252 |
| 21. März 2024 | 1,1000 | 1,3000 | 1,0700 | 1,1000 | 1,1000 | 37.125.038 |
| 20. März 2024 | 1,0750 | 1,1390 | 1,0300 | 1,1000 | 1,1000 | 10.308.324 |
| 19. März 2024 | 1,1250 | 1,1500 | 1,0760 | 1,1250 | 1,1250 | 8.890.747 |
| 18. März 2024 | 1,0250 | 1,2380 | 1,0260 | 1,1250 | 1,1250 | 36.291.049 |
| 15. März 2024 | 1,0750 | 1,1000 | 1,0280 | 1,0500 | 1,0500 | 20.587.351 |
| 14. März 2024 | 1,1750 | 1,1750 | 1,0400 | 1,0400 | 1,0400 | 26.822.014 |
| 13. März 2024 | 1,6250 | 1,6250 | 1,1270 | 1,1500 | 1,1500 | 93.868.408 |
| 12. März 2024 | 1,8750 | 1,9490 | 1,4420 | 1,4750 | 1,4750 | 75.657.825 |
| 11. März 2024 | 1,1250 | 1,7500 | 1,1330 | 1,7250 | 1,7250 | 78.778.624 |
| 08. März 2024 | 1,0250 | 1,1700 | 1,0000 | 1,1250 | 1,1250 | 24.258.603 |
| 07. März 2024 | 1,0500 | 1,0890 | 1,0000 | 1,0250 | 1,0250 | 9.058.692 |
| 06. März 2024 | 1,0500 | 1,1000 | 1,0000 | 1,0750 | 1,0750 | 5.765.221 |
| 05. März 2024 | 1,1000 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 5.328.574 |
| 04. März 2024 | 1,0750 | 1,1500 | 1,0170 | 1,0500 | 1,0500 | 12.507.709 |
| 01. März 2024 | 1,0750 | 1,1000 | 1,0420 | 1,0750 | 1,0750 | 8.752.933 |
| 29. Feb. 2024 | 1,1750 | 1,2000 | 1,0200 | 1,0750 | 1,0750 | 15.836.039 |
| 28. Feb. 2024 | 1,1000 | 1,2000 | 1,0750 | 1,1750 | 1,1750 | 10.235.989 |
| 27. Feb. 2024 | 1,1750 | 1,2480 | 1,0630 | 1,1000 | 1,1000 | 24.827.581 |
| 26. Feb. 2024 | 1,0250 | 1,1500 | 0,9750 | 1,0600 | 1,0600 | 20.736.504 |
| 23. Feb. 2024 | 1,0750 | 1,0770 | 1,0000 | 1,0250 | 1,0250 | 11.504.878 |
| 22. Feb. 2024 | 1,1500 | 1,1900 | 1,0280 | 1,0750 | 1,0750 | 12.157.046 |
| 21. Feb. 2024 | 1,1750 | 1,1900 | 1,1000 | 1,1500 | 1,1500 | 11.252.584 |
| 20. Feb. 2024 | 1,2250 | 1,2500 | 1,1530 | 1,1750 | 1,1750 | 5.707.502 |
| 19. Feb. 2024 | 1,2250 | 1,3000 | 1,1800 | 1,2250 | 1,2250 | 4.673.771 |
| 16. Feb. 2024 | 1,2500 | 1,2590 | 1,1500 | 1,1750 | 1,1750 | 14.688.201 |
| 15. Feb. 2024 | 1,3500 | 1,3880 | 1,2000 | 1,2250 | 1,2250 | 40.365.532 |
| 14. Feb. 2024 | 1,3750 | 1,5300 | 1,2700 | 1,3250 | 1,3250 | 44.210.290 |
| 13. Feb. 2024 | 1,3500 | 1,5400 | 1,2100 | 1,3750 | 1,3750 | 62.859.478 |
| 12. Feb. 2024 | 1,1250 | 1,3640 | 1,1120 | 1,3250 | 1,3250 | 27.717.847 |
| 09. Feb. 2024 | 1,0500 | 1,2800 | 0,9600 | 1,1250 | 1,1250 | 36.905.892 |
| 08. Feb. 2024 | 0,9750 | 1,0400 | 0,9500 | 1,0000 | 1,0000 | 13.565.906 |
| 07. Feb. 2024 | 1,0000 | 0,9950 | 0,9150 | 0,9750 | 0,9750 | 21.472.255 |
| 06. Feb. 2024 | 0,9750 | 1,0500 | 0,9500 | 1,0000 | 1,0000 | 10.049.224 |
| 05. Feb. 2024 | 1,0250 | 1,0500 | 0,9280 | 0,9750 | 0,9750 | 30.276.229 |
| 02. Feb. 2024 | 1,1000 | 1,1440 | 1,0000 | 1,0500 | 1,0500 | 8.763.369 |
| 01. Feb. 2024 | 1,0750 | 1,2000 | 1,0700 | 1,1000 | 1,1000 | 19.040.684 |
| 31. Jan. 2024 | 1,0250 | 1,2000 | 1,0300 | 1,0750 | 1,0750 | 40.837.057 |
| 30. Jan. 2024 | 1,0750 | 1,0750 | 0,9330 | 1,0250 | 1,0250 | 24.482.141 |
| 29. Jan. 2024 | 1,0750 | 1,1350 | 1,0180 | 1,0750 | 1,0750 | 27.888.662 |
| 26. Jan. 2024 | 1,1000 | 1,1300 | 1,0600 | 1,0750 | 1,0750 | 8.545.140 |
| 25. Jan. 2024 | 1,1250 | 1,1300 | 1,0500 | 1,1000 | 1,1000 | 8.877.679 |
| 24. Jan. 2024 | 1,1250 | 1,1500 | 1,1030 | 1,1250 | 1,1250 | 4.671.607 |
| 23. Jan. 2024 | 1,1750 | 1,1600 | 1,0300 | 1,1250 | 1,1250 | 17.558.152 |
| 22. Jan. 2024 | 1,2250 | 1,2250 | 1,1250 | 1,1750 | 1,1750 | 11.690.005 |
| 19. Jan. 2024 | 1,2750 | 1,2940 | 1,2000 | 1,2250 | 1,2250 | 5.082.280 |
| 18. Jan. 2024 | 1,3250 | 1,3380 | 1,2580 | 1,2750 | 1,2750 | 8.449.824 |
| 17. Jan. 2024 | 1,3750 | 1,3880 | 1,2780 | 1,3250 | 1,3250 | 9.237.217 |
| 16. Jan. 2024 | 1,3750 | 1,3990 | 1,3550 | 1,3750 | 1,3750 | 5.635.437 |
| 15. Jan. 2024 | 1,3400 | 1,3950 | 1,3050 | 1,3750 | 1,3750 | 10.241.473 |
| 12. Jan. 2024 | 1,4750 | 1,4740 | 1,3500 | 1,3750 | 1,3750 | 11.149.368 |
| 11. Jan. 2024 | 1,4250 | 1,5500 | 1,4010 | 1,4750 | 1,4750 | 24.289.555 |
| 10. Jan. 2024 | 1,3250 | 1,4300 | 1,3200 | 1,4250 | 1,4250 | 16.007.609 |
| 09. Jan. 2024 | 1,5250 | 1,4200 | 1,4010 | 1,4250 | 1,4250 | 11.938.747 |
| 08. Jan. 2024 | 1,5250 | 1,5240 | 1,4200 | 1,4750 | 1,4750 | 19.065.258 |
| 05. Jan. 2024 | 1,5750 | 1,5900 | 1,5050 | 1,5250 | 1,5250 | 8.795.338 |
| 04. Jan. 2024 | 1,5750 | 1,5960 | 1,5270 | 1,5750 | 1,5750 | 14.060.649 |
| 03. Jan. 2024 | 1,6750 | 1,7750 | 1,5500 | 1,5750 | 1,5750 | 36.283.031 |
| 02. Jan. 2024 | 1,6250 | 1,7850 | 1,5750 | 1,6750 | 1,6750 | 40.764.943 |
| 29. Dez. 2023 | 1,5500 | 1,5700 | 1,5500 | 1,5750 | 1,5750 | 3.513.749 |
| 28. Dez. 2023 | 1,5250 | 1,5880 | 1,4750 | 1,5750 | 1,5750 | 14.315.510 |
| 27. Dez. 2023 | 1,5750 | 1,5880 | 1,4750 | 1,5250 | 1,5250 | 16.924.482 |
| 22. Dez. 2023 | 1,5250 | 1,6000 | 1,5330 | 1,5750 | 1,5750 | 10.047.133 |
| 21. Dez. 2023 | 1,6500 | 1,6500 | 1,5180 | 1,5250 | 1,5250 | 25.244.035 |
| 20. Dez. 2023 | 1,5250 | 1,6890 | 1,5000 | 1,6500 | 1,6500 | 11.748.918 |
| 19. Dez. 2023 | 1,5500 | 1,6250 | 1,5010 | 1,5250 | 1,5250 | 18.715.388 |
| 18. Dez. 2023 | 1,6250 | 1,6170 | 1,5000 | 1,5250 | 1,5250 | 14.886.647 |
| 15. Dez. 2023 | 1,7000 | 1,6910 | 1,6000 | 1,6250 | 1,6250 | 11.925.116 |
| 14. Dez. 2023 | 1,7000 | 1,7500 | 1,6620 | 1,7000 | 1,7000 | 7.443.099 |
| 13. Dez. 2023 | 1,6750 | 1,6880 | 1,6000 | 1,6750 | 1,6750 | 8.787.248 |
| 12. Dez. 2023 | 1,7000 | 1,7140 | 1,6500 | 1,6750 | 1,6750 | 10.206.106 |
| 11. Dez. 2023 | 1,8250 | 1,8030 | 1,6660 | 1,7000 | 1,7000 | 14.825.790 |
| 08. Dez. 2023 | 1,8250 | 1,8500 | 1,7310 | 1,8250 | 1,8250 | 25.658.873 |
| 07. Dez. 2023 | 1,9250 | 1,9500 | 1,8060 | 1,8250 | 1,8250 | 17.305.907 |
| 06. Dez. 2023 | 2,0750 | 2,1000 | 1,9260 | 1,9250 | 1,9250 | 21.184.544 |
| 05. Dez. 2023 | 2,0000 | 2,0950 | 1,9370 | 2,0250 | 2,0250 | 18.483.502 |
| 04. Dez. 2023 | 2,0000 | 2,1400 | 1,9300 | 2,0000 | 2,0000 | 43.643.686 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
