36,670€
-0,87%
Echtzeit-Aktienkurs IonQ Inc.
Bid:
Ask:
Aktienkurse zur IonQ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 37,54 | 37,78 | 36,51 | 36,60 | -1,41% | 1.800,00 |
| 19.08.2026 | 37,30 | 38,22 | 36,18 | 37,12 | -2,93% | 1.639,00 |
| 18.08.2026 | 39,51 | 40,07 | 37,72 | 38,24 | -5,57% | 2.609,00 |
| 17.08.2026 | 40,50 | 40,74 | 38,69 | 40,50 | 0,64% | 5.374,00 |
| 14.08.2026 | 38,90 | 40,81 | 38,47 | 40,24 | 3,06% | 2.633,00 |
| 13.08.2026 | 39,30 | 41,51 | 38,47 | 39,05 | -0,33% | 2.246,00 |
| 12.08.2026 | 37,86 | 39,51 | 37,13 | 39,18 | 4,11% | 6.228,00 |
| 11.08.2026 | 36,82 | 38,14 | 36,53 | 37,63 | 2,17% | 561,00 |
| 10.08.2026 | 38,53 | 38,79 | 36,55 | 36,83 | -4,41% | 3.204,00 |
| 07.08.2026 | 34,64 | 38,58 | 34,49 | 38,53 | 11,70% | 7.275,00 |
| 06.08.2026 | 35,75 | 38,25 | 34,44 | 34,50 | -0,25% | 6.972,00 |
| 05.08.2026 | 37,05 | 37,20 | 34,40 | 34,58 | -4,90% | 7.013,00 |
| 04.08.2026 | 34,73 | 36,48 | 34,40 | 36,36 | 7,83% | 2.002,00 |
| 03.08.2026 | 32,44 | 34,88 | 30,75 | 33,72 | 6,77% | 3.078,00 |
| 31.07.2026 | 32,09 | 32,73 | 31,06 | 31,58 | 1,82% | 7.803,00 |
| 30.07.2026 | 28,23 | 31,37 | 28,06 | 31,02 | 11,46% | 16.266,00 |
| 29.07.2026 | 29,67 | 31,16 | 27,79 | 27,83 | -6,45% | 6.317,00 |
| 28.07.2026 | 30,85 | 31,12 | 28,25 | 29,75 | -4,98% | 6.023,00 |
| 27.07.2026 | 29,81 | 32,66 | 29,77 | 31,31 | 8,38% | 3.838,00 |
| 24.07.2026 | 30,05 | 30,41 | 28,62 | 28,89 | -3,60% | 2.987,00 |
| 23.07.2026 | 30,60 | 31,22 | 29,53 | 29,97 | -1,59% | 2.473,00 |
| 22.07.2026 | 31,42 | 31,52 | 30,41 | 30,45 | -2,40% | 4.908,00 |
| 21.07.2026 | 30,82 | 31,61 | 30,44 | 31,20 | 3,50% | 2.508,00 |
| 20.07.2026 | 30,62 | 31,84 | 30,12 | 30,15 | -1,07% | 3.295,00 |
| 17.07.2026 | 30,04 | 31,40 | 29,14 | 30,47 | -0,57% | 3.860,00 |
| 16.07.2026 | 32,86 | 32,87 | 30,32 | 30,65 | -6,11% | 9.125,00 |
| 15.07.2026 | 35,07 | 35,15 | 32,22 | 32,64 | -5,14% | 111,00 |
| 14.07.2026 | 34,42 | 35,30 | 33,84 | 34,41 | 0,58% | 1.531,00 |
| 13.07.2026 | 36,84 | 37,09 | 33,95 | 34,22 | -9,18% | 4.336,00 |
| 10.07.2026 | 39,42 | 39,73 | 37,15 | 37,68 | -3,80% | 2.516,00 |
| 09.07.2026 | 39,94 | 40,63 | 38,80 | 39,17 | -0,81% | 2.505,00 |
| 08.07.2026 | 39,70 | 40,50 | 37,18 | 39,48 | -1,25% | 2.419,00 |
| 07.07.2026 | 42,57 | 42,79 | 38,54 | 39,98 | -6,40% | 3.395,00 |
| 06.07.2026 | 43,79 | 44,93 | 42,66 | 42,72 | -2,26% | 2.456,00 |
| 03.07.2026 | 43,45 | 45,30 | 43,07 | 43,70 | 1,56% | 2.498,00 |
| 02.07.2026 | 45,26 | 47,47 | 42,17 | 43,03 | -4,78% | 3.194,00 |
| 01.07.2026 | 46,40 | 48,04 | 45,19 | 45,19 | -3,70% | 2.337,00 |
| 30.06.2026 | 47,54 | 48,07 | 45,97 | 46,93 | -0,70% | 3.605,00 |
| 29.06.2026 | 44,10 | 47,43 | 43,53 | 47,26 | 9,05% | 23.292,00 |
| 26.06.2026 | 43,56 | 45,97 | 42,77 | 43,34 | -2,39% | 2.272,00 |
| 25.06.2026 | 48,01 | 48,55 | 44,09 | 44,40 | -5,98% | 3.423,00 |
| 24.06.2026 | 51,40 | 51,71 | 46,11 | 47,22 | -7,04% | 3.742,00 |
| 23.06.2026 | 50,23 | 53,90 | 49,17 | 50,80 | -0,52% | 5.371,00 |
| 22.06.2026 | 48,40 | 54,24 | 48,22 | 51,06 | 4,37% | 1.957,00 |
| 19.06.2026 | 48,57 | 49,21 | 48,00 | 48,92 | -0,76% | 23.891,00 |
| 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 |