27,898€
-9,23%
Echtzeit-Aktienkurs IonQ
Bid:
Ask:
Aktienkurse zur IonQ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,70 | 30,08 | 27,76 | 27,86 | -9,25% | 12.495,00 |
| 11.11.2026 | 31,80 | 32,47 | 30,67 | 30,70 | -2,13% | 8.058,00 |
| 10.11.2026 | 30,93 | 31,94 | 29,59 | 31,37 | -0,36% | 4.788,00 |
| 09.11.2026 | 27,90 | 32,39 | 27,60 | 31,48 | 8,04% | 4.125,00 |
| 06.11.2026 | 25,16 | 29,15 | 24,81 | 29,14 | 23,25% | 17.412,00 |
| 05.11.2026 | 25,63 | 26,12 | 22,19 | 23,64 | -9,43% | 7.968,00 |
| 04.11.2026 | 26,25 | 27,54 | 25,27 | 26,11 | -2,57% | 4.485,00 |
| 03.11.2026 | 25,40 | 26,98 | 25,10 | 26,79 | 6,48% | 4.759,00 |
| 02.11.2026 | 27,44 | 27,49 | 24,95 | 25,16 | -6,72% | 9.218,00 |
| 30.10.2026 | 27,40 | 27,42 | 25,57 | 26,98 | -2,58% | 10.275,00 |
| 29.10.2026 | 28,48 | 29,15 | 27,60 | 27,69 | -3,69% | 8.788,00 |
| 28.10.2026 | 30,05 | 30,21 | 28,38 | 28,75 | -2,72% | 851,00 |
| 27.10.2026 | 27,45 | 29,88 | 27,35 | 29,55 | 6,79% | 2.810,00 |
| 26.10.2026 | 27,74 | 28,19 | 26,78 | 27,67 | -0,90% | 8.235,00 |
| 23.10.2026 | 27,98 | 28,40 | 27,14 | 27,93 | 0,62% | 6.960,00 |
| 22.10.2026 | 27,61 | 28,87 | 27,36 | 27,75 | -3,29% | 4.878,00 |
| 21.10.2026 | 28,50 | 28,94 | 27,86 | 28,70 | 3,31% | 22.910,00 |
| 20.10.2026 | 27,22 | 28,60 | 26,64 | 27,78 | 1,18% | 6.790,00 |
| 19.10.2026 | 28,84 | 29,18 | 27,01 | 27,45 | -1,17% | 7.589,00 |
| 16.10.2026 | 30,59 | 30,60 | 27,70 | 27,78 | -9,25% | 3.260,00 |
| 15.10.2026 | 27,65 | 30,61 | 26,78 | 30,61 | 9,35% | 11.279,00 |
| 14.10.2026 | 31,22 | 31,51 | 27,84 | 27,99 | -9,86% | 6.091,00 |
| 13.10.2026 | 32,47 | 32,91 | 30,81 | 31,05 | -4,53% | 2.227,00 |
| 12.10.2026 | 35,73 | 35,88 | 32,13 | 32,53 | -8,81% | 7.664,00 |
| 09.10.2026 | 35,81 | 36,03 | 34,88 | 35,67 | 1,51% | 5.039,00 |
| 08.10.2026 | 37,50 | 37,85 | 34,65 | 35,14 | -4,77% | 9.713,00 |
| 07.10.2026 | 38,62 | 38,72 | 36,43 | 36,90 | -4,08% | 1.755,00 |
| 06.10.2026 | 38,39 | 40,31 | 38,17 | 38,47 | 0,26% | 2.542,00 |
| 05.10.2026 | 39,30 | 39,52 | 37,68 | 38,37 | -1,25% | 4.520,00 |
| 02.10.2026 | 39,29 | 40,21 | 38,36 | 38,86 | -0,60% | 7.700,00 |
| 01.10.2026 | 39,71 | 40,12 | 38,57 | 39,09 | 0,86% | 2.834,00 |
| 30.09.2026 | 38,85 | 41,66 | 38,27 | 38,76 | 0,22% | 3.105,00 |
| 29.09.2026 | 38,97 | 40,29 | 38,57 | 38,67 | -1,54% | 8.628,00 |
| 28.09.2026 | 38,75 | 42,15 | 38,39 | 39,27 | -1,60% | 8.949,00 |
| 25.09.2026 | 39,70 | 40,82 | 38,74 | 39,91 | 0,99% | 11.057,00 |
| 24.09.2026 | 36,63 | 40,14 | 35,83 | 39,52 | 5,97% | 8.714,00 |
| 23.09.2026 | 39,25 | 41,22 | 36,48 | 37,30 | 4,76% | 6.511,00 |
| 22.09.2026 | 35,03 | 35,62 | 34,53 | 35,60 | 0,71% | 3.840,00 |
| 21.09.2026 | 34,55 | 35,70 | 34,55 | 35,35 | 3,86% | 2.280,00 |
| 18.09.2026 | 35,37 | 35,74 | 32,94 | 34,04 | -3,21% | 1.103,00 |
| 17.09.2026 | 32,51 | 35,53 | 32,49 | 35,17 | 9,54% | 771,00 |
| 16.09.2026 | 32,31 | 32,73 | 31,46 | 32,10 | 0,00% | 12.700,00 |
| 15.09.2026 | 32,31 | 33,05 | 31,43 | 32,10 | -1,22% | 3.140,00 |
| 14.09.2026 | 30,93 | 33,34 | 30,50 | 32,50 | 2,49% | 21.716,00 |
| 11.09.2026 | 32,14 | 32,68 | 31,33 | 31,71 | -0,11% | 4.449,00 |
| 10.09.2026 | 33,00 | 33,03 | 31,69 | 31,74 | -3,22% | 18.880,00 |
| 09.09.2026 | 34,86 | 35,08 | 32,76 | 32,80 | -5,73% | 8.150,00 |
| 08.09.2026 | 34,86 | 38,02 | 33,96 | 34,79 | -0,30% | 4.760,00 |
| 07.09.2026 | 34,01 | 34,89 | 34,01 | 34,89 | 2,58% | 3.742,00 |
| 04.09.2026 | 34,12 | 34,79 | 33,50 | 34,02 | 1,13% | 8.636,00 |
| 03.09.2026 | 32,72 | 34,22 | 32,54 | 33,64 | 3,28% | 2.070,00 |
| 02.09.2026 | 32,64 | 32,98 | 31,76 | 32,57 | -0,32% | 1.332,00 |
| 01.09.2026 | 34,10 | 34,15 | 32,45 | 32,67 | -3,39% | 6.370,00 |
| 31.08.2026 | 33,81 | 34,91 | 33,15 | 33,82 | 0,00% | 19.163,00 |
| 28.08.2026 | 36,08 | 36,33 | 33,37 | 33,82 | -7,19% | 4.432,00 |
| 27.08.2026 | 34,92 | 36,86 | 34,87 | 36,44 | 6,05% | 13.124,00 |
| 26.08.2026 | 36,11 | 36,15 | 34,36 | 34,36 | -4,53% | 2.027,00 |
| 25.08.2026 | 35,90 | 36,55 | 35,13 | 35,99 | 2,14% | 4.668,00 |
| 24.08.2026 | 37,59 | 37,81 | 35,14 | 35,24 | -8,27% | 3.034,00 |
| 21.08.2026 | 35,68 | 38,91 | 35,68 | 38,41 | 8,10% | 12.882,00 |
| 20.08.2026 | 37,54 | 37,78 | 34,56 | 35,54 | -4,27% | 3.150,00 |
| 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 |