43,550€
-3,22%
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 | 43,95 | 45,10 | 0,22% | - |
| 22.12.2025 | 42,20 | 45,25 | 41,85 | 45,00 | 11,11% | - |
| 19.12.2025 | 40,20 | 41,25 | 39,85 | 40,50 | 0,62% | - |
| 18.12.2025 | 39,85 | 41,45 | 39,65 | 40,25 | -2,54% | - |
| 17.12.2025 | 42,45 | 44,40 | 41,20 | 41,30 | 1,60% | - |
| 16.12.2025 | 38,65 | 41,75 | 38,30 | 40,65 | 0,74% | - |
| 15.12.2025 | 43,00 | 43,40 | 39,95 | 40,35 | -6,05% | - |
| 12.12.2025 | 44,70 | 45,00 | 42,85 | 42,95 | 2,26% | - |
| 11.12.2025 | 43,40 | 45,00 | 41,75 | 42,00 | -6,77% | - |
| 10.12.2025 | 46,70 | 46,70 | 44,75 | 45,05 | -2,38% | - |
| 09.12.2025 | 46,50 | 46,55 | 45,80 | 46,15 | 2,56% | - |
| 08.12.2025 | 45,70 | 47,10 | 44,30 | 45,00 | -1,10% | - |
| 05.12.2025 | 47,30 | 47,40 | 45,25 | 45,50 | -0,76% | - |
| 04.12.2025 | 41,60 | 45,90 | 41,20 | 45,85 | 14,63% | - |
| 03.12.2025 | 40,45 | 40,95 | 39,50 | 40,00 | -5,10% | - |
| 02.12.2025 | 40,90 | 42,45 | 40,80 | 42,15 | 4,46% | - |
| 01.12.2025 | 41,50 | 42,05 | 40,25 | 40,35 | -4,72% | - |
| 28.11.2025 | 41,25 | 42,50 | 40,75 | 42,35 | 5,48% | - |
| 27.11.2025 | 40,65 | 40,70 | 40,15 | 40,15 | -0,74% | - |
| 26.11.2025 | 40,85 | 41,70 | 40,15 | 40,45 | 4,39% | - |
| 25.11.2025 | 40,85 | 41,00 | 38,45 | 38,75 | 2,92% | - |
| 24.11.2025 | 36,75 | 38,15 | 36,25 | 37,65 | 12,05% | - |
| 21.11.2025 | 36,00 | 37,20 | 33,05 | 33,60 | -14,72% | - |
| 20.11.2025 | 43,30 | 43,30 | 39,35 | 39,40 | -9,53% | - |
| 19.11.2025 | 42,20 | 43,90 | 42,20 | 43,55 | 4,31% | - |
| 18.11.2025 | 40,00 | 42,60 | 40,00 | 41,75 | -0,71% | - |
| 17.11.2025 | 41,50 | 42,50 | 39,65 | 42,05 | 2,06% | - |
| 14.11.2025 | 38,50 | 42,00 | 35,85 | 41,20 | 5,51% | - |
| 13.11.2025 | 44,70 | 44,70 | 39,05 | 39,05 | -15,66% | - |
| 12.11.2025 | 47,50 | 48,10 | 46,30 | 46,30 | -1,80% | - |
| 11.11.2025 | 48,10 | 48,35 | 46,30 | 47,15 | -3,87% | - |
| 10.11.2025 | 52,60 | 53,10 | 48,95 | 49,05 | 7,10% | - |
| 07.11.2025 | 49,75 | 49,80 | 44,45 | 45,80 | -6,44% | - |
| 06.11.2025 | 50,60 | 51,20 | 46,90 | 48,95 | 5,27% | - |
| 05.11.2025 | 46,45 | 48,45 | 46,10 | 46,50 | -3,83% | - |
| 04.11.2025 | 49,40 | 50,00 | 47,85 | 48,35 | -4,75% | - |
| 03.11.2025 | 54,60 | 54,60 | 48,95 | 50,76 | -4,17% | - |
| 31.10.2025 | 52,54 | 54,59 | 52,10 | 52,97 | -0,43% | - |
| 30.10.2025 | 52,70 | 53,39 | 50,40 | 53,20 | 2,21% | - |
| 29.10.2025 | 50,68 | 52,80 | 49,61 | 52,05 | -2,40% | - |
| 28.10.2025 | 54,20 | 54,72 | 52,61 | 53,33 | -1,37% | - |
| 27.10.2025 | 53,90 | 56,37 | 53,33 | 54,07 | 3,31% | - |
| 24.10.2025 | 52,54 | 55,26 | 52,23 | 52,34 | -2,10% | - |
| 23.10.2025 | 56,73 | 57,14 | 49,95 | 53,46 | 11,62% | - |
| 22.10.2025 | 51,07 | 51,38 | 47,30 | 47,90 | -7,14% | - |