49,110€
2,78%
Echtzeit-Aktienkurs IonQ Inc.
Bid:
Ask:
Aktienkurse zur IonQ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 48,77 | 49,61 | 46,13 | 49,30 | 3,27% | 5.380,00 |
| 17.06.2026 | 49,37 | 49,76 | 47,41 | 47,74 | -1,20% | 7.546,00 |
| 16.06.2026 | 52,77 | 53,23 | 48,18 | 48,32 | -8,54% | 4.965,00 |
| 15.06.2026 | 52,85 | 54,70 | 51,05 | 52,83 | 5,67% | 4.617,00 |
| 12.06.2026 | 50,26 | 52,00 | 48,58 | 50,00 | -1,07% | 6.189,00 |
| 11.06.2026 | 49,58 | 51,37 | 47,49 | 50,54 | 2,57% | 4.130,00 |
| 10.06.2026 | 48,42 | 52,46 | 46,71 | 49,27 | 0,63% | 4.017,00 |
| 09.06.2026 | 55,55 | 56,41 | 46,17 | 48,96 | -9,97% | 4.142,00 |
| 08.06.2026 | 48,40 | 56,24 | 48,40 | 54,39 | 10,36% | 7.102,00 |
| 05.06.2026 | 55,14 | 55,61 | 48,48 | 49,28 | -13,46% | 12.076,00 |
| 04.06.2026 | 57,65 | 59,75 | 54,80 | 56,95 | -2,47% | 4.105,00 |
| 03.06.2026 | 60,50 | 63,39 | 58,23 | 58,39 | -5,30% | 9.040,00 |
| 02.06.2026 | 58,52 | 62,34 | 58,41 | 61,66 | 3,54% | 3.417,00 |
| 01.06.2026 | 59,78 | 62,34 | 57,62 | 59,55 | -3,66% | 11.471,00 |
| 29.05.2026 | 60,28 | 61,83 | 57,38 | 61,81 | 2,30% | 5.286,00 |
| 28.05.2026 | 54,42 | 61,36 | 54,07 | 60,42 | 7,08% | 7.890,00 |
| 27.05.2026 | 53,80 | 57,43 | 51,26 | 56,42 | 3,15% | 10.999,00 |
| 26.05.2026 | 55,43 | 56,72 | 52,06 | 54,70 | -5,32% | 7.849,00 |
| 25.05.2026 | 56,20 | 58,23 | 56,20 | 57,77 | 5,43% | 6.473,00 |
| 22.05.2026 | 51,11 | 56,69 | 49,24 | 54,80 | 8,15% | 10.354,00 |
| 21.05.2026 | 45,11 | 52,71 | 44,51 | 50,67 | 12,28% | 7.051,00 |
| 20.05.2026 | 41,57 | 45,36 | 41,54 | 45,12 | 7,90% | 3.712,00 |
| 19.05.2026 | 41,54 | 42,60 | 39,26 | 41,82 | -1,09% | 6.664,00 |
| 18.05.2026 | 43,83 | 44,97 | 40,77 | 42,28 | -5,44% | 6.392,00 |
| 15.05.2026 | 46,93 | 48,07 | 44,14 | 44,71 | -8,91% | 27.220,00 |
| 14.05.2026 | 47,00 | 49,82 | 46,07 | 49,09 | 4,14% | 4.827,00 |
| 13.05.2026 | 48,07 | 49,31 | 45,23 | 47,14 | -0,96% | 5.988,00 |
| 12.05.2026 | 47,30 | 51,96 | 44,49 | 47,59 | -1,51% | 14.245,00 |
| 11.05.2026 | 41,30 | 49,70 | 40,45 | 48,32 | 15,59% | 17.680,00 |
| 08.05.2026 | 41,06 | 41,97 | 38,85 | 41,80 | 2,94% | 22.180,00 |
| 07.05.2026 | 42,86 | 44,41 | 39,41 | 40,61 | -9,22% | 14.173,00 |
| 06.05.2026 | 41,10 | 45,51 | 41,06 | 44,73 | 8,86% | 11.942,00 |
| 05.05.2026 | 39,48 | 41,33 | 38,29 | 41,09 | 4,93% | 3.723,00 |
| 04.05.2026 | 40,01 | 41,94 | 38,33 | 39,16 | 1,86% | 12.155,00 |
| 30.04.2026 | 35,35 | 38,74 | 35,25 | 38,45 | 6,55% | 5.767,00 |
| 29.04.2026 | 37,13 | 37,27 | 34,04 | 36,09 | -1,93% | 2.666,00 |
| 28.04.2026 | 37,26 | 37,84 | 35,92 | 36,80 | -1,66% | 4.280,00 |
| 27.04.2026 | 36,65 | 37,57 | 35,04 | 37,42 | 2,75% | 7.816,00 |
| 24.04.2026 | 37,90 | 38,29 | 35,26 | 36,42 | -2,49% | 6.435,00 |
| 23.04.2026 | 39,96 | 40,87 | 35,93 | 37,35 | -7,70% | 2.477,00 |
| 22.04.2026 | 40,16 | 41,84 | 39,75 | 40,47 | 2,57% | 7.463,00 |
| 21.04.2026 | 41,19 | 42,05 | 38,92 | 39,45 | -3,83% | 3.670,00 |
| 20.04.2026 | 37,65 | 41,20 | 37,29 | 41,02 | 4,80% | 4.289,00 |
| 17.04.2026 | 36,50 | 39,61 | 36,47 | 39,15 | 2,99% | 8.514,00 |
| 16.04.2026 | 37,77 | 40,91 | 34,71 | 38,01 | 3,80% | 21.180,00 |
| 15.04.2026 | 30,71 | 36,68 | 30,63 | 36,62 | 21,24% | 15.060,00 |
| 14.04.2026 | 25,51 | 30,20 | 25,51 | 30,20 | 19,34% | 19.253,00 |
| 13.04.2026 | 24,30 | 25,31 | 23,90 | 25,31 | 3,29% | 2.660,00 |
| 10.04.2026 | 24,20 | 24,66 | 24,04 | 24,50 | 2,51% | 1.010,00 |
| 09.04.2026 | 24,77 | 24,90 | 23,86 | 23,90 | -3,24% | 593,00 |
| 08.04.2026 | 26,37 | 26,50 | 24,51 | 24,70 | 1,23% | 31.696,00 |
| 07.04.2026 | 25,40 | 25,40 | 23,70 | 24,40 | -3,94% | 840,00 |
| 02.04.2026 | 23,20 | 25,40 | 23,10 | 25,40 | 6,28% | 80,00 |
| 01.04.2026 | 25,10 | 25,80 | 23,80 | 23,90 | -4,02% | 578,00 |
| 31.03.2026 | 23,00 | 25,20 | 23,00 | 24,90 | 7,79% | 1.350,00 |
| 30.03.2026 | 24,30 | 24,50 | 22,70 | 23,10 | -2,94% | 1.148,00 |
| 27.03.2026 | 26,10 | 26,10 | 23,80 | 23,80 | -8,81% | 504,00 |
| 26.03.2026 | 27,80 | 27,80 | 25,80 | 26,10 | -5,43% | 2.659,00 |
| 25.03.2026 | 28,70 | 29,30 | 27,40 | 27,60 | -2,47% | 30,00 |
| 24.03.2026 | 28,20 | 28,80 | 27,70 | 28,30 | 0,35% | 254,00 |
| 23.03.2026 | 26,30 | 28,70 | 26,10 | 28,20 | 4,44% | 1.422,00 |
| 20.03.2026 | 27,50 | 27,80 | 26,40 | 27,00 | -1,82% | 370,00 |
| 19.03.2026 | 28,00 | 28,20 | 26,80 | 27,50 | -2,48% | 1.420,00 |
| 18.03.2026 | 28,90 | 29,40 | 28,10 | 28,20 | -2,42% | 306,00 |
| 17.03.2026 | 28,70 | 29,40 | 28,60 | 28,90 | 0,00% | 1.810,00 |
| 16.03.2026 | 29,50 | 29,70 | 28,20 | 28,90 | 0,35% | 2.050,00 |
| 13.03.2026 | 28,80 | 30,00 | 28,80 | 28,80 | 0,00% | 1.235,00 |
| 12.03.2026 | 29,20 | 29,80 | 28,80 | 28,80 | -2,37% | 2.248,00 |
| 11.03.2026 | 30,40 | 30,50 | 29,10 | 29,50 | -2,64% | 3.646,00 |
| 10.03.2026 | 30,60 | 31,50 | 30,10 | 30,30 | -1,62% | 2.288,00 |
| 09.03.2026 | 29,40 | 30,90 | 29,40 | 30,80 | 0,33% | 1.340,00 |
| 06.03.2026 | 30,80 | 31,80 | 30,10 | 30,70 | -1,29% | 1.490,00 |
| 05.03.2026 | 31,70 | 32,20 | 29,60 | 31,10 | -2,20% | 984,00 |
| 04.03.2026 | 31,00 | 32,60 | 31,00 | 31,80 | -0,31% | 824,00 |
| 03.03.2026 | 31,50 | 32,50 | 30,70 | 31,90 | -2,15% | 1.552,00 |
| 02.03.2026 | 31,00 | 32,60 | 30,40 | 32,60 | 0,93% | 280,00 |
| 27.02.2026 | 33,40 | 34,10 | 30,90 | 32,30 | -5,56% | 1.792,00 |
| 26.02.2026 | 32,00 | 35,60 | 31,40 | 34,20 | 20,85% | 5.512,00 |
| 25.02.2026 | 26,60 | 28,90 | 26,60 | 28,30 | 5,99% | 656,00 |
| 24.02.2026 | 26,40 | 26,90 | 25,80 | 26,70 | 1,91% | 370,00 |
| 23.02.2026 | 26,20 | 26,90 | 25,60 | 26,20 | -2,96% | 530,00 |
| 20.02.2026 | 28,30 | 28,60 | 26,70 | 27,00 | -4,59% | 230,00 |
| 19.02.2026 | 28,20 | 28,50 | 27,50 | 28,30 | 0,35% | 146,00 |
| 18.02.2026 | 27,90 | 29,30 | 27,80 | 28,20 | 0,36% | 100,00 |
| 17.02.2026 | 28,30 | 28,70 | 26,70 | 28,10 | -3,44% | 8.676,00 |
| 16.02.2026 | 28,50 | 29,30 | 28,50 | 29,10 | 1,39% | 626,00 |
| 13.02.2026 | 26,20 | 28,90 | 26,20 | 28,70 | 9,54% | 1.152,00 |
| 12.02.2026 | 28,20 | 28,70 | 26,10 | 26,20 | -7,09% | 210,00 |
| 11.02.2026 | 29,40 | 30,20 | 27,80 | 28,20 | -4,73% | 524,00 |
| 10.02.2026 | 29,40 | 30,60 | 29,30 | 29,60 | -0,34% | 2.380,00 |
| 09.02.2026 | 29,90 | 29,90 | 28,60 | 29,70 | 0,34% | 4.070,00 |
| 06.02.2026 | 25,00 | 30,40 | 24,60 | 29,60 | 15,63% | 11.910,00 |
| 05.02.2026 | 29,30 | 29,40 | 25,50 | 25,60 | -14,67% | 5.862,00 |
| 04.02.2026 | 32,40 | 32,80 | 28,60 | 30,00 | -7,41% | 6.777,00 |
| 03.02.2026 | 33,70 | 33,90 | 31,00 | 32,40 | 0,00% | 6.850,00 |
| 02.02.2026 | 32,90 | 34,50 | 32,10 | 32,40 | -3,28% | 4.967,00 |
| 30.01.2026 | 35,90 | 36,40 | 32,80 | 33,50 | -7,20% | 2.038,00 |
| 29.01.2026 | 37,80 | 38,80 | 35,40 | 36,10 | -5,74% | 1.106,00 |
| 28.01.2026 | 38,20 | 39,10 | 38,00 | 38,30 | 1,32% | 576,00 |
| 27.01.2026 | 38,10 | 38,60 | 36,00 | 37,80 | 4,13% | 1.250,00 |