51,358$
-4,64%
Echtzeit-Aktienkurs IonQ Inc.
Bid:
Ask:
Aktienkurse zur IonQ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 51,70 | 51,88 | 48,73 | 49,82 | -3,06% | 10.354.148,00 |
| 23.12.2025 | 52,73 | 54,54 | 51,15 | 51,39 | -4,59% | 15.263.324,00 |
| 22.12.2025 | 49,88 | 55,60 | 49,67 | 53,86 | 11,10% | 28.897.232,00 |
| 19.12.2025 | 47,14 | 49,44 | 46,88 | 48,48 | 4,39% | 30.432.888,00 |
| 18.12.2025 | 48,13 | 48,72 | 46,04 | 46,44 | 1,29% | 16.218.544,00 |
| 17.12.2025 | 50,22 | 52,15 | 45,76 | 45,85 | -7,69% | 20.237.901,00 |
| 16.12.2025 | 46,94 | 49,90 | 46,90 | 49,67 | 7,81% | 16.642.311,00 |
| 15.12.2025 | 50,78 | 51,00 | 45,18 | 46,07 | -8,50% | 22.526.949,00 |
| 12.12.2025 | 52,08 | 53,00 | 49,00 | 50,35 | -4,19% | 14.308.168,00 |
| 11.12.2025 | 51,90 | 52,88 | 49,06 | 52,55 | 1,70% | 19.063.190,00 |
| 10.12.2025 | 53,20 | 53,61 | 51,25 | 51,67 | -5,09% | 14.899.761,00 |
| 09.12.2025 | 53,81 | 55,66 | 52,93 | 54,44 | 0,15% | 12.985.540,00 |
| 08.12.2025 | 53,99 | 54,82 | 51,46 | 54,36 | 3,17% | 16.359.673,00 |
| 05.12.2025 | 54,00 | 54,26 | 51,13 | 52,69 | -3,78% | 17.478.708,00 |
| 04.12.2025 | 48,67 | 55,32 | 48,31 | 54,76 | 12,56% | 33.399.924,00 |
| 03.12.2025 | 46,92 | 48,90 | 45,31 | 48,65 | 3,67% | 17.183.145,00 |
| 02.12.2025 | 47,57 | 49,68 | 46,83 | 46,93 | -0,40% | 12.670.222,00 |
| 01.12.2025 | 48,64 | 48,87 | 46,61 | 47,12 | -4,42% | 13.654.188,00 |
| 28.11.2025 | 47,70 | 49,85 | 47,57 | 49,30 | 5,12% | 10.307.448,00 |
| 26.11.2025 | 47,40 | 48,25 | 46,01 | 46,90 | -0,34% | 12.481.952,00 |
| 25.11.2025 | 46,57 | 47,91 | 44,22 | 47,06 | 0,64% | 18.007.197,00 |
| 24.11.2025 | 42,75 | 47,34 | 42,49 | 46,76 | 12,11% | 40.440.624,00 |
| 21.11.2025 | 42,56 | 42,76 | 38,00 | 41,71 | 1,73% | 29.301.366,00 |
| 20.11.2025 | 48,57 | 49,57 | 40,69 | 41,00 | -14,37% | 33.669.522,00 |
| 19.11.2025 | 49,15 | 50,68 | 47,33 | 47,88 | -2,52% | 19.458.065,00 |
| 18.11.2025 | 47,20 | 50,29 | 47,20 | 49,12 | 2,78% | 20.780.019,00 |
| 17.11.2025 | 46,73 | 49,25 | 45,94 | 47,79 | 1,29% | 22.630.786,00 |
| 14.11.2025 | 42,98 | 48,78 | 42,82 | 47,18 | 3,92% | 29.451.116,00 |
| 13.11.2025 | 49,44 | 49,90 | 44,30 | 45,40 | -10,47% | 37.229.520,00 |
| 12.11.2025 | 54,76 | 55,60 | 49,89 | 50,71 | -6,82% | 23.096.493,00 |
| 11.11.2025 | 54,57 | 56,03 | 53,72 | 54,42 | -1,72% | 17.370.040,00 |
| 10.11.2025 | 58,50 | 59,02 | 54,82 | 55,37 | -6,58% | 26.986.796,00 |
| 07.11.2025 | 54,62 | 59,30 | 51,06 | 59,27 | 3,20% | 32.829.847,00 |
| 06.11.2025 | 57,28 | 58,99 | 54,10 | 57,43 | 3,65% | 35.400.190,00 |
| 05.11.2025 | 55,00 | 56,41 | 53,10 | 55,41 | 3,80% | 21.843.085,00 |
| 04.11.2025 | 55,77 | 57,16 | 53,08 | 53,38 | -8,60% | 22.044.267,00 |
| 03.11.2025 | 62,35 | 62,69 | 56,56 | 58,40 | -6,38% | 23.850.521,00 |
| 31.10.2025 | 61,00 | 62,97 | 59,96 | 62,38 | 3,67% | 19.319.913,00 |
| 30.10.2025 | 59,39 | 61,84 | 58,20 | 60,17 | -1,54% | 16.098.686,00 |
| 29.10.2025 | 58,85 | 62,10 | 57,92 | 61,11 | 6,93% | 25.520.916,00 |
| 28.10.2025 | 62,80 | 64,57 | 57,07 | 57,15 | -9,00% | 35.730.071,00 |
| 27.10.2025 | 63,00 | 65,50 | 62,28 | 62,80 | 4,15% | 25.766.729,00 |
| 24.10.2025 | 62,01 | 64,11 | 59,92 | 60,30 | 1,57% | 27.501.685,00 |
| 23.10.2025 | 61,10 | 62,93 | 57,00 | 59,37 | 7,07% | 65.822.796,00 |
| 22.10.2025 | 58,20 | 59,35 | 52,27 | 55,45 | -6,81% | 39.326.803,00 |
| 21.10.2025 | 60,44 | 60,90 | 57,21 | 59,50 | -0,73% | 26.167.022,00 |
| 20.10.2025 | 65,31 | 65,50 | 58,69 | 59,94 | -4,78% | 28.516.149,00 |
| 17.10.2025 | 65,41 | 65,62 | 61,25 | 62,95 | -4,07% | - |
| 16.10.2025 | 73,60 | 73,60 | 65,62 | 65,62 | -9,38% | - |
| 15.10.2025 | 79,94 | 80,23 | 70,80 | 72,41 | -6,63% | 31.348.014,00 |
| 14.10.2025 | 79,85 | 81,08 | 75,92 | 77,55 | -5,53% | 34.459.560,00 |
| 13.10.2025 | 74,11 | 84,64 | 72,80 | 82,09 | 16,19% | 49.458.815,00 |
| 10.10.2025 | 77,00 | 77,38 | 70,65 | 70,65 | -8,84% | 41.146.754,00 |
| 09.10.2025 | 74,87 | 78,00 | 73,65 | 77,50 | 4,31% | 25.016.196,00 |
| 08.10.2025 | 78,95 | 82,41 | 72,60 | 74,30 | -6,22% | 40.788.186,00 |
| 07.10.2025 | 80,96 | 82,97 | 75,48 | 79,23 | 0,30% | 47.589.070,00 |
| 06.10.2025 | 72,00 | 79,23 | 71,88 | 78,99 | 7,79% | 36.300.964,00 |
| 03.10.2025 | 70,59 | 73,76 | 68,35 | 73,28 | 5,29% | 37.681.777,00 |
| 02.10.2025 | 64,81 | 69,60 | 64,41 | 69,60 | 10,32% | 37.383.603,00 |
| 01.10.2025 | 61,39 | 64,85 | 60,14 | 63,09 | 2,59% | 33.912.352,00 |
| 30.09.2025 | 63,59 | 65,00 | 60,59 | 61,50 | -4,30% | 22.600.610,00 |
| 29.09.2025 | 68,38 | 68,88 | 63,22 | 64,26 | -4,49% | 27.595.283,00 |
| 26.09.2025 | 68,41 | 70,42 | 65,33 | 67,28 | -3,10% | 32.156.903,00 |
| 25.09.2025 | 71,16 | 72,29 | 66,91 | 69,43 | -6,00% | 44.799.728,00 |
| 24.09.2025 | 75,25 | 75,95 | 71,01 | 73,86 | -1,70% | 33.075.623,00 |
| 23.09.2025 | 74,08 | 76,13 | 71,45 | 75,14 | 4,45% | 40.011.854,00 |
| 22.09.2025 | 68,11 | 73,17 | 66,15 | 71,94 | 2,17% | 35.675.502,00 |
| 19.09.2025 | 65,98 | 71,30 | 65,64 | 70,41 | 5,39% | 50.959.400,00 |
| 18.09.2025 | 68,57 | 70,43 | 65,42 | 66,81 | 2,09% | 45.892.863,00 |
| 17.09.2025 | 63,31 | 66,39 | 61,08 | 65,44 | 5,11% | 49.629.870,00 |
| 16.09.2025 | 58,98 | 62,85 | 57,13 | 62,26 | 5,33% | 30.636.632,00 |
| 15.09.2025 | 56,88 | 59,89 | 55,95 | 59,11 | 6,29% | 34.676.982,00 |
| 12.09.2025 | 47,30 | 56,07 | 47,15 | 55,61 | 18,19% | 68.818.848,00 |
| 11.09.2025 | 44,20 | 47,23 | 43,38 | 47,05 | 7,27% | 21.599.093,00 |
| 10.09.2025 | 44,31 | 45,18 | 43,56 | 43,86 | -0,32% | 14.429.958,00 |
| 09.09.2025 | 41,39 | 44,26 | 41,05 | 44,00 | 7,29% | 17.694.881,00 |
| 08.09.2025 | 42,09 | 42,59 | 40,38 | 41,01 | -1,89% | 10.501.715,00 |
| 05.09.2025 | 42,46 | 42,73 | 40,51 | 41,80 | -0,74% | 11.508.864,00 |
| 04.09.2025 | 41,23 | 43,03 | 40,79 | 42,11 | 2,78% | 13.213.861,00 |
| 03.09.2025 | 42,65 | 43,21 | 40,58 | 40,97 | -4,70% | 10.369.817,00 |