Stockscreener 앱 받기
33.32
3.00%
0.99
Arqit Quantum Inc 주식 (ARQQ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $34.36 | $31.51 | $2.85 | 178,909.0 | +2.94% |
| 2025-08-08 | $34.20 | $32.14 | $2.06 | 314,669.0 | -0.03% |
| 2025-08-07 | $35.08 | $31.88 | $3.20 | 451,799.0 | -6.91% |
| 2025-08-06 | $36.21 | $33.70 | $2.51 | 446,973.0 | -7.06% |
| 2025-08-05 | $37.82 | $35.15 | $2.67 | 512,686.0 | +5.92% |
| 2025-08-04 | $35.32 | $32.54 | $2.78 | 370,750.0 | +9.09% |
| 2025-08-01 | $33.13 | $30.89 | $2.24 | 429,776.0 | -2.69% |
| 2025-07-31 | $35.89 | $33.12 | $2.77 | 522,958.0 | -0.31% |
| 2025-07-30 | $35.50 | $32.77 | $2.73 | 360,566.0 | -1.94% |
| 2025-07-29 | $37.14 | $33.62 | $3.52 | 630,150.0 | -7.43% |
| 2025-07-28 | $38.84 | $35.27 | $3.56 | 695,037.0 | -4.15% |
| 2025-07-25 | $39.50 | $37.56 | $1.94 | 414,358.0 | -2.44% |
| 2025-07-24 | $41.50 | $39.08 | $2.42 | 398,518.0 | -3.06% |
| 2025-07-23 | $40.67 | $38.90 | $1.77 | 178,907.0 | +2.97% |
| 2025-07-22 | $42.30 | $37.20 | $5.10 | 1,187,269.0 | -4.93% |
| 2025-07-21 | $50.21 | $41.30 | $8.91 | 1,779,557.0 | -2.27% |
| 2025-07-18 | $46.48 | $41.08 | $5.40 | 1,337,041.0 | +0.62% |
| 2025-07-17 | $42.65 | $40.51 | $2.14 | 913,282.0 | -2.79% |
| 2025-07-16 | $43.42 | $37.73 | $5.69 | 1,661,025.0 | +14.15% |
| 2025-07-15 | $37.96 | $35.63 | $2.33 | 533,548.0 | +3.83% |
| 2025-07-14 | $37.17 | $34.68 | $2.49 | 582,534.0 | +5.36% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $37.82 | $30.89 | $6.93 | 2,705,562.0 | +0.11% |
| 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% |
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% |
0.26%
0.36%
자본화:
|
볼륨(24시간):