45,300€
-0,88%
Echtzeit-Aktienkurs IonQ Inc.
Bid:
Ask:
Aktienkurse zur IonQ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 45,00 | 46,30 | 43,30 | 43,80 | -4,16% | 454,00 |
| 22.12.2025 | 42,00 | 47,30 | 41,85 | 45,70 | 10,52% | 1.041,00 |
| 19.12.2025 | 39,70 | 42,20 | 39,70 | 41,35 | 1,10% | 345,00 |
| 18.12.2025 | 39,80 | 41,45 | 39,30 | 40,90 | 4,60% | 133,00 |
| 17.12.2025 | 42,45 | 44,40 | 39,10 | 39,10 | -1,01% | 72,00 |
| 16.12.2025 | 38,65 | 42,45 | 38,30 | 39,50 | 0,89% | 27,00 |
| 15.12.2025 | 43,10 | 43,40 | 38,45 | 39,15 | -8,53% | 569,00 |
| 12.12.2025 | 44,80 | 45,00 | 41,80 | 42,80 | -4,25% | 10,00 |
| 11.12.2025 | 43,35 | 45,00 | 41,75 | 44,70 | -0,11% | 7,00 |
| 10.12.2025 | 46,70 | 47,20 | 43,95 | 44,75 | -4,69% | 12,00 |
| 09.12.2025 | 46,50 | 47,85 | 45,55 | 46,95 | 2,96% | 42,00 |
| 08.12.2025 | 46,20 | 47,10 | 44,30 | 45,60 | 0,88% | 253,00 |
| 05.12.2025 | 47,30 | 47,80 | 43,95 | 45,20 | -3,83% | 158,00 |
| 04.12.2025 | 41,65 | 47,50 | 41,20 | 47,00 | 12,71% | 49,00 |
| 03.12.2025 | 40,45 | 41,90 | 38,85 | 41,70 | 2,46% | 325,00 |
| 02.12.2025 | 40,90 | 42,45 | 40,35 | 40,70 | -0,85% | - |
| 01.12.2025 | 41,50 | 42,05 | 40,10 | 41,05 | -3,75% | 110,00 |
| 28.11.2025 | 41,25 | 43,15 | 40,75 | 42,65 | 5,05% | 800,00 |
| 27.11.2025 | 40,65 | 41,00 | 40,15 | 40,60 | -0,25% | 60,00 |
| 26.11.2025 | 40,85 | 41,70 | 39,75 | 40,70 | 0,25% | 150,00 |
| 25.11.2025 | 40,85 | 41,45 | 38,15 | 40,60 | 1,50% | 305,00 |
| 24.11.2025 | 36,65 | 41,05 | 36,25 | 40,00 | 11,73% | 619,00 |
| 21.11.2025 | 36,55 | 37,20 | 33,05 | 35,80 | -5,79% | 310,00 |
| 20.11.2025 | 43,50 | 43,55 | 35,30 | 38,00 | -8,98% | 400,00 |
| 19.11.2025 | 42,20 | 43,90 | 41,05 | 41,75 | -3,13% | 369,00 |
| 18.11.2025 | 40,50 | 43,40 | 39,90 | 43,10 | 4,74% | 804,00 |
| 17.11.2025 | 41,50 | 42,50 | 39,65 | 41,15 | 1,35% | 208,00 |
| 14.11.2025 | 38,50 | 42,00 | 35,85 | 40,60 | 2,53% | 1.843,00 |
| 13.11.2025 | 44,70 | 44,70 | 38,05 | 39,60 | -8,12% | 481,00 |
| 12.11.2025 | 47,55 | 48,10 | 43,05 | 43,10 | -6,91% | 1.063,00 |
| 11.11.2025 | 48,10 | 48,35 | 46,30 | 46,30 | -3,14% | 228,00 |
| 10.11.2025 | 52,70 | 53,10 | 47,55 | 47,80 | 7,17% | 1.800,00 |
| 07.11.2025 | 49,75 | 51,20 | 44,10 | 44,60 | -10,35% | 1.385,00 |
| 06.11.2025 | 50,80 | 51,20 | 46,90 | 49,75 | 3,43% | 386,00 |
| 05.11.2025 | 46,65 | 49,10 | 46,00 | 48,10 | 4,11% | 116,00 |
| 04.11.2025 | 49,70 | 50,00 | 46,20 | 46,20 | -8,70% | 300,00 |
| 03.11.2025 | 54,10 | 55,00 | 48,95 | 50,60 | -6,30% | 431,00 |
| 31.10.2025 | 52,50 | 54,59 | 52,01 | 54,00 | 4,37% | 100,00 |
| 30.10.2025 | 52,20 | 53,40 | 50,40 | 51,74 | -1,43% | 683,00 |
| 29.10.2025 | 51,00 | 53,78 | 49,61 | 52,49 | 6,54% | 130,00 |
| 28.10.2025 | 54,19 | 55,35 | 48,80 | 49,27 | -8,45% | 2.002,00 |
| 27.10.2025 | 54,14 | 56,37 | 53,33 | 53,82 | 3,54% | 1.250,00 |
| 24.10.2025 | 52,38 | 55,26 | 51,49 | 51,98 | 1,54% | 672,00 |
| 23.10.2025 | 56,42 | 57,26 | 49,00 | 51,19 | 7,43% | 854,00 |
| 22.10.2025 | 51,17 | 51,38 | 44,83 | 47,65 | -5,12% | 879,00 |
| 21.10.2025 | 51,79 | 54,31 | 49,13 | 50,22 | -0,55% | 79,00 |