45,088$
-0,60%
Echtzeit-Aktienkurs IonQ Inc.
Bid:
Ask:
Aktienkurse zur IonQ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 44,36 | 46,23 | 43,72 | 45,08 | -0,62% | 15.077.729,00 |
| 07.07.2026 | 47,54 | 47,95 | 44,02 | 45,36 | -7,18% | 18.921.611,00 |
| 06.07.2026 | 49,04 | 51,33 | 48,79 | 48,87 | -0,51% | 12.516.221,00 |
| 02.07.2026 | 51,11 | 54,40 | 48,18 | 49,12 | -4,44% | 17.018.808,00 |
| 01.07.2026 | 52,18 | 54,76 | 51,40 | 51,40 | -3,49% | 14.440.757,00 |
| 30.06.2026 | 52,70 | 54,84 | 52,40 | 53,26 | -1,15% | 14.832.606,00 |
| 29.06.2026 | 50,62 | 54,20 | 49,65 | 53,88 | 9,27% | 22.875.192,00 |
| 26.06.2026 | 49,65 | 52,48 | 48,49 | 49,31 | -2,47% | 67.767.379,00 |
| 25.06.2026 | 54,63 | 55,08 | 50,16 | 50,56 | -5,67% | 21.891.234,00 |
| 24.06.2026 | 57,35 | 57,35 | 52,36 | 53,60 | -7,35% | 25.170.012,00 |
| 23.06.2026 | 56,61 | 61,47 | 56,00 | 57,85 | -0,81% | 26.838.928,00 |
| 22.06.2026 | 56,58 | 61,99 | 55,53 | 58,32 | 3,89% | 28.044.973,00 |
| 19.06.2026 | 55,91 | 56,45 | 55,87 | 56,14 | -0,73% | - |
| 18.06.2026 | 55,79 | 56,66 | 52,92 | 56,55 | 3,40% | 20.362.592,00 |
| 17.06.2026 | 56,90 | 57,73 | 54,46 | 54,69 | -2,44% | 19.556.469,00 |
| 16.06.2026 | 59,95 | 60,89 | 55,91 | 56,06 | -8,37% | 21.916.339,00 |
| 15.06.2026 | 61,40 | 63,56 | 60,59 | 61,18 | 5,76% | 25.313.569,00 |
| 12.06.2026 | 57,70 | 60,23 | 56,16 | 57,85 | -0,24% | 24.732.306,00 |
| 11.06.2026 | 56,54 | 59,47 | 54,75 | 57,99 | 2,40% | 25.218.825,00 |
| 10.06.2026 | 57,43 | 60,75 | 56,50 | 56,63 | -0,11% | 23.605.648,00 |
| 09.06.2026 | 62,40 | 63,95 | 53,27 | 56,69 | -9,73% | 35.304.013,00 |
| 08.06.2026 | 59,54 | 64,90 | 57,96 | 62,80 | 10,60% | 28.561.681,00 |
| 05.06.2026 | 63,51 | 63,79 | 55,84 | 56,78 | -13,52% | 32.124.857,00 |
| 04.06.2026 | 67,05 | 69,46 | 64,18 | 65,66 | -3,77% | 40.211.384,00 |
| 03.06.2026 | 70,33 | 73,65 | 67,51 | 68,23 | -4,44% | 30.856.342,00 |
| 02.06.2026 | 69,35 | 72,63 | 69,09 | 71,40 | 3,06% | 27.650.955,00 |
| 01.06.2026 | 69,65 | 72,42 | 66,97 | 69,28 | -3,87% | 28.317.580,00 |
| 29.05.2026 | 69,64 | 72,17 | 66,80 | 72,07 | 2,75% | 28.460.826,00 |
| 28.05.2026 | 64,87 | 71,47 | 64,72 | 70,14 | 7,25% | 31.801.214,00 |
| 27.05.2026 | 62,67 | 66,81 | 59,71 | 65,40 | 2,80% | 29.690.971,00 |
| 26.05.2026 | 64,30 | 65,00 | 60,09 | 63,62 | -0,03% | 30.128.800,00 |
| 22.05.2026 | 58,00 | 65,80 | 58,00 | 63,64 | 8,07% | 52.650.118,00 |
| 21.05.2026 | 54,61 | 61,12 | 53,93 | 58,89 | 12,24% | 62.941.440,00 |
| 20.05.2026 | 49,25 | 52,74 | 48,35 | 52,47 | 8,32% | 22.745.853,00 |
| 19.05.2026 | 47,64 | 49,44 | 45,51 | 48,44 | -1,76% | 22.196.997,00 |
| 18.05.2026 | 51,81 | 52,20 | 47,48 | 49,31 | -5,08% | 31.649.773,00 |
| 15.05.2026 | 54,50 | 54,70 | 51,29 | 51,95 | -9,61% | 27.273.159,00 |
| 14.05.2026 | 54,40 | 58,18 | 53,91 | 57,47 | 4,00% | 26.379.221,00 |
| 13.05.2026 | 55,94 | 56,18 | 52,94 | 55,26 | -1,09% | 24.146.509,00 |
| 12.05.2026 | 57,25 | 59,15 | 52,17 | 55,87 | -1,79% | 51.692.795,00 |
| 11.05.2026 | 48,14 | 58,54 | 47,89 | 56,89 | 15,54% | 61.486.247,00 |
| 08.05.2026 | 48,69 | 49,44 | 45,72 | 49,24 | 3,27% | 25.990.725,00 |
| 07.05.2026 | 50,04 | 51,90 | 46,27 | 47,68 | -9,30% | 42.874.564,00 |
| 06.05.2026 | 49,10 | 53,49 | 48,57 | 52,57 | 9,52% | 58.397.467,00 |
| 05.05.2026 | 46,61 | 48,34 | 44,79 | 48,00 | 4,92% | 33.457.031,00 |
| 04.05.2026 | 46,53 | 49,14 | 45,31 | 45,75 | -0,97% | 26.396.737,00 |
| 01.05.2026 | 44,86 | 46,31 | 43,80 | 46,20 | 2,39% | 20.621.905,00 |
| 30.04.2026 | 41,94 | 45,48 | 41,49 | 45,12 | 7,15% | 23.258.802,00 |
| 29.04.2026 | 42,63 | 42,63 | 39,77 | 42,11 | -2,25% | 24.594.068,00 |
| 28.04.2026 | 42,45 | 44,27 | 42,25 | 43,08 | -1,73% | 21.447.726,00 |
| 27.04.2026 | 42,18 | 44,07 | 41,11 | 43,84 | 2,69% | 22.968.657,00 |
| 24.04.2026 | 44,38 | 44,39 | 41,26 | 42,69 | -2,15% | 20.671.067,00 |
| 23.04.2026 | 46,61 | 47,84 | 41,92 | 43,63 | -7,88% | 35.984.349,00 |
| 22.04.2026 | 47,26 | 49,13 | 46,54 | 47,36 | 2,33% | 34.667.699,00 |
| 21.04.2026 | 48,60 | 48,73 | 45,72 | 46,28 | -4,22% | 38.384.115,00 |
| 20.04.2026 | 45,34 | 48,57 | 45,12 | 48,32 | 4,84% | 47.873.534,00 |
| 17.04.2026 | 44,09 | 46,69 | 43,68 | 46,09 | 3,16% | 48.967.050,00 |
| 16.04.2026 | 44,51 | 45,43 | 40,84 | 44,68 | 3,31% | 79.286.215,00 |
| 15.04.2026 | 38,36 | 43,34 | 37,46 | 43,25 | 20,95% | 96.972.993,00 |
| 14.04.2026 | 31,78 | 35,88 | 31,06 | 35,76 | 20,16% | 68.012.591,00 |
| 13.04.2026 | 28,26 | 29,84 | 27,87 | 29,76 | 3,37% | 15.259.751,00 |
| 10.04.2026 | 28,29 | 29,37 | 28,13 | 28,79 | 2,53% | 13.036.528,00 |
| 09.04.2026 | 28,75 | 29,25 | 27,82 | 28,08 | -3,14% | 16.356.758,00 |
| 08.04.2026 | 30,76 | 31,10 | 28,51 | 28,99 | 1,76% | 20.132.547,00 |
| 07.04.2026 | 28,72 | 28,88 | 27,29 | 28,49 | -2,56% | 19.722.687,00 |
| 06.04.2026 | 29,33 | 30,30 | 28,71 | 29,24 | -0,20% | 11.775.654,00 |
| 02.04.2026 | 26,80 | 29,49 | 26,74 | 29,30 | 5,43% | 15.521.823,00 |
| 01.04.2026 | 29,69 | 29,91 | 27,57 | 27,79 | -3,61% | 19.072.869,00 |
| 31.03.2026 | 27,20 | 29,18 | 27,06 | 28,83 | 8,42% | 23.148.862,00 |
| 30.03.2026 | 27,79 | 28,16 | 25,89 | 26,59 | -3,34% | 18.695.310,00 |
| 27.03.2026 | 29,51 | 29,60 | 27,38 | 27,51 | -7,81% | 19.502.415,00 |
| 26.03.2026 | 31,40 | 31,61 | 29,71 | 29,84 | -6,63% | 17.726.814,00 |
| 25.03.2026 | 33,38 | 34,18 | 31,66 | 31,96 | -2,26% | 15.633.970,00 |
| 24.03.2026 | 32,33 | 33,46 | 31,88 | 32,70 | -1,24% | 13.518.677,00 |
| 23.03.2026 | 31,61 | 33,63 | 31,29 | 33,11 | 6,12% | 19.150.808,00 |
| 20.03.2026 | 31,80 | 32,25 | 30,50 | 31,20 | -2,19% | 17.191.413,00 |
| 19.03.2026 | 31,54 | 32,55 | 30,73 | 31,90 | -1,48% | 16.994.273,00 |
| 18.03.2026 | 33,05 | 34,00 | 32,36 | 32,38 | -2,79% | 16.184.950,00 |
| 17.03.2026 | 33,30 | 34,15 | 33,06 | 33,31 | 0,06% | 19.488.438,00 |
| 16.03.2026 | 33,52 | 34,41 | 32,39 | 33,29 | 0,94% | 19.347.151,00 |
| 13.03.2026 | 33,58 | 34,58 | 32,84 | 32,98 | -0,15% | 15.353.552,00 |
| 12.03.2026 | 33,98 | 34,72 | 33,03 | 33,03 | -3,62% | 22.093.123,00 |
| 11.03.2026 | 35,29 | 35,89 | 33,50 | 34,27 | -2,42% | 29.303.692,00 |
| 10.03.2026 | 35,95 | 36,92 | 35,03 | 35,12 | -2,09% | 17.094.541,00 |
| 09.03.2026 | 34,77 | 36,08 | 33,81 | 35,87 | 0,39% | 16.225.944,00 |
| 06.03.2026 | 35,41 | 37,48 | 35,10 | 35,73 | -0,81% | 18.388.974,00 |
| 05.03.2026 | 36,60 | 36,68 | 34,31 | 36,02 | -2,99% | 21.018.222,00 |
| 04.03.2026 | 37,68 | 38,24 | 36,54 | 37,13 | 0,22% | 47.254.725,00 |
| 03.03.2026 | 36,70 | 38,12 | 35,29 | 37,05 | -3,36% | 19.718.179,00 |
| 02.03.2026 | 36,43 | 38,44 | 36,40 | 38,34 | -0,08% | 16.268.938,00 |
| 27.02.2026 | 39,42 | 39,56 | 36,45 | 38,37 | -6,14% | 28.416.603,00 |
| 26.02.2026 | 39,05 | 41,90 | 38,75 | 40,88 | 21,70% | 69.555.512,00 |
| 25.02.2026 | 32,19 | 34,40 | 31,84 | 33,59 | 6,23% | 24.705.437,00 |
| 24.02.2026 | 31,09 | 31,96 | 30,19 | 31,62 | 2,73% | 14.955.990,00 |
| 23.02.2026 | 31,02 | 31,67 | 30,17 | 30,78 | -3,51% | 13.851.451,00 |
| 20.02.2026 | 32,67 | 33,88 | 31,38 | 31,90 | -4,58% | 15.804.257,00 |
| 19.02.2026 | 32,72 | 33,58 | 31,98 | 33,43 | 0,27% | 13.722.094,00 |
| 18.02.2026 | 33,33 | 34,89 | 32,39 | 33,34 | 0,48% | 13.374.829,00 |
| 17.02.2026 | 33,48 | 34,32 | 31,85 | 33,18 | -2,73% | 13.735.228,00 |
| 13.02.2026 | 32,32 | 34,65 | 30,85 | 34,11 | 8,98% | 21.567.092,00 |