30,855$
-9,41%
Echtzeit-Aktienkurs IonQ
Bid:
Ask:
Aktienkurse zur IonQ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,17 | 33,19 | 30,67 | 30,86 | -9,40% | 20.420.403,00 |
| 11.11.2026 | 35,80 | 35,95 | 34,00 | 34,06 | -2,66% | 16.925.475,00 |
| 10.11.2026 | 34,42 | 35,74 | 33,92 | 34,99 | -0,99% | 18.039.833,00 |
| 09.11.2026 | 32,73 | 36,35 | 32,06 | 35,34 | 8,34% | 33.682.902,00 |
| 06.11.2026 | 28,01 | 32,62 | 27,61 | 32,62 | 23,42% | 42.916.709,00 |
| 05.11.2026 | 28,80 | 29,12 | 24,92 | 26,43 | -10,53% | 36.267.294,00 |
| 04.11.2026 | 30,11 | 30,65 | 28,37 | 29,54 | -1,50% | 16.733.378,00 |
| 03.11.2026 | 28,92 | 30,19 | 28,81 | 29,99 | 6,46% | 17.647.407,00 |
| 02.11.2026 | 30,12 | 30,80 | 27,93 | 28,17 | -6,23% | 20.840.677,00 |
| 30.10.2026 | 29,83 | 30,37 | 28,55 | 30,04 | -5,30% | 23.459.179,00 |
| 29.10.2026 | 31,74 | 32,54 | 30,97 | 31,72 | -2,19% | 13.360.324,00 |
| 28.10.2026 | 33,08 | 33,31 | 31,65 | 32,43 | -1,58% | 15.218.944,00 |
| 27.10.2026 | 31,19 | 33,31 | 31,07 | 32,95 | 7,12% | 22.094.466,00 |
| 26.10.2026 | 30,94 | 31,52 | 29,94 | 30,76 | -1,63% | 17.114.181,00 |
| 23.10.2026 | 30,92 | 31,58 | 30,38 | 31,27 | 0,35% | 13.094.036,00 |
| 22.10.2026 | 30,94 | 32,34 | 30,70 | 31,16 | -3,47% | 18.979.973,00 |
| 21.10.2026 | 31,56 | 32,52 | 31,29 | 32,28 | 3,26% | 16.836.790,00 |
| 20.10.2026 | 30,28 | 32,17 | 30,19 | 31,26 | 1,56% | 20.760.070,00 |
| 19.10.2026 | 32,35 | 32,44 | 30,29 | 30,78 | -1,60% | 25.941.797,00 |
| 16.10.2026 | 33,03 | 33,64 | 31,11 | 31,28 | -8,94% | 28.282.338,00 |
| 15.10.2026 | 30,55 | 34,36 | 30,03 | 34,35 | 9,33% | 48.163.347,00 |
| 14.10.2026 | 33,15 | 33,39 | 31,05 | 31,42 | -9,53% | 41.353.668,00 |
| 13.10.2026 | 35,82 | 35,99 | 34,48 | 34,73 | -4,25% | 23.468.073,00 |
| 12.10.2026 | 38,79 | 38,81 | 35,89 | 36,27 | -9,07% | 32.151.499,00 |
| 09.10.2026 | 40,00 | 40,24 | 38,99 | 39,89 | 1,12% | 13.255.799,00 |
| 08.10.2026 | 41,71 | 42,01 | 38,83 | 39,45 | -4,57% | 23.013.715,00 |
| 07.10.2026 | 42,19 | 42,38 | 40,76 | 41,34 | -4,50% | 19.140.999,00 |
| 06.10.2026 | 43,56 | 45,40 | 43,00 | 43,29 | 0,74% | 16.357.979,00 |
| 05.10.2026 | 43,77 | 44,22 | 42,24 | 42,97 | -1,83% | 16.464.537,00 |
| 02.10.2026 | 45,16 | 45,34 | 43,15 | 43,77 | -0,50% | 19.093.830,00 |
| 01.10.2026 | 43,95 | 45,09 | 43,55 | 43,99 | 0,30% | 17.214.136,00 |
| 30.09.2026 | 44,24 | 47,33 | 43,82 | 43,86 | -0,11% | 25.553.118,00 |
| 29.09.2026 | 45,80 | 45,90 | 43,73 | 43,91 | -1,50% | 18.796.993,00 |
| 28.09.2026 | 45,64 | 47,91 | 44,54 | 44,58 | -1,98% | 35.027.430,00 |
| 25.09.2026 | 44,70 | 46,55 | 44,12 | 45,48 | 1,11% | 27.579.165,00 |
| 24.09.2026 | 41,57 | 45,66 | 41,28 | 44,98 | 5,74% | 43.226.833,00 |
| 23.09.2026 | 45,84 | 46,05 | 41,63 | 42,54 | 4,42% | 72.555.739,00 |
| 22.09.2026 | 40,51 | 40,80 | 39,87 | 40,74 | 0,57% | 17.857.165,00 |
| 21.09.2026 | 40,43 | 40,93 | 39,83 | 40,51 | 3,53% | 14.289.399,00 |
| 18.09.2026 | 40,75 | 40,94 | 37,77 | 39,13 | -3,00% | 23.126.554,00 |
| 17.09.2026 | 38,32 | 40,78 | 38,09 | 40,34 | 9,50% | 22.494.853,00 |
| 16.09.2026 | 36,98 | 37,65 | 36,06 | 36,84 | -0,57% | 15.823.829,00 |
| 15.09.2026 | 36,28 | 38,17 | 36,26 | 37,05 | -1,20% | 12.906.822,00 |
| 14.09.2026 | 35,16 | 38,56 | 35,00 | 37,50 | 2,04% | 18.228.813,00 |
| 11.09.2026 | 37,23 | 37,94 | 36,33 | 36,75 | -0,24% | 15.395.467,00 |
| 10.09.2026 | 37,21 | 38,34 | 36,79 | 36,84 | -3,41% | 17.837.237,00 |
| 09.09.2026 | 39,51 | 39,92 | 38,10 | 38,14 | -5,76% | 25.387.626,00 |
| 08.09.2026 | 42,32 | 44,43 | 39,45 | 40,47 | 2,40% | 40.223.417,00 |
| 04.09.2026 | 38,94 | 39,73 | 38,83 | 39,52 | 1,28% | 13.112.245,00 |
| 03.09.2026 | 38,13 | 39,78 | 37,84 | 39,02 | 3,67% | 14.009.182,00 |
| 02.09.2026 | 37,42 | 38,24 | 36,79 | 37,64 | -0,37% | 13.313.128,00 |
| 01.09.2026 | 37,87 | 39,25 | 37,59 | 37,78 | -3,89% | 14.156.674,00 |
| 31.08.2026 | 38,80 | 40,55 | 38,43 | 39,31 | 0,28% | 38.638.692,00 |
| 28.08.2026 | 41,73 | 41,92 | 38,64 | 39,20 | -7,68% | 20.107.784,00 |
| 27.08.2026 | 41,03 | 42,94 | 40,76 | 42,46 | 6,07% | 14.880.812,00 |
| 26.08.2026 | 41,06 | 41,91 | 39,96 | 40,03 | -4,80% | 13.106.054,00 |
| 25.08.2026 | 42,08 | 42,67 | 40,99 | 42,05 | 2,41% | 12.364.095,00 |
| 24.08.2026 | 43,33 | 43,55 | 40,96 | 41,06 | -8,47% | 17.251.147,00 |
| 21.08.2026 | 42,20 | 45,46 | 42,01 | 44,86 | 8,02% | 19.707.839,00 |
| 20.08.2026 | 43,44 | 43,59 | 40,33 | 41,53 | -4,22% | 17.163.545,00 |
| 19.08.2026 | 43,38 | 44,19 | 42,16 | 43,36 | -1,72% | 15.005.891,00 |
| 18.08.2026 | 44,36 | 46,46 | 43,60 | 44,12 | -5,81% | 16.881.414,00 |
| 17.08.2026 | 46,01 | 47,21 | 44,85 | 46,84 | 1,25% | 13.863.053,00 |
| 14.08.2026 | 44,70 | 47,27 | 44,36 | 46,26 | 2,85% | 18.133.532,00 |
| 13.08.2026 | 44,90 | 47,95 | 44,73 | 44,98 | -0,49% | 21.098.769,00 |
| 12.08.2026 | 44,64 | 45,54 | 42,84 | 45,20 | 4,05% | 22.203.965,00 |
| 11.08.2026 | 43,02 | 44,02 | 42,18 | 43,44 | 2,14% | 15.464.847,00 |
| 10.08.2026 | 43,24 | 44,20 | 42,20 | 42,53 | -4,28% | 17.017.392,00 |
| 07.08.2026 | 40,39 | 44,62 | 40,00 | 44,43 | 11,86% | 34.474.354,00 |
| 06.08.2026 | 41,37 | 41,88 | 39,66 | 39,72 | -0,53% | 26.407.675,00 |
| 05.08.2026 | 40,95 | 41,90 | 39,70 | 39,93 | -4,29% | 24.378.401,00 |
| 04.08.2026 | 39,64 | 42,05 | 39,58 | 41,72 | 7,39% | 25.440.243,00 |
| 03.08.2026 | 35,83 | 40,16 | 35,43 | 38,85 | 6,61% | 23.340.744,00 |
| 31.07.2026 | 36,49 | 37,65 | 35,58 | 36,44 | 1,87% | 18.218.447,00 |
| 30.07.2026 | 33,17 | 36,18 | 33,00 | 35,77 | 11,82% | 23.464.963,00 |
| 29.07.2026 | 33,72 | 34,32 | 31,81 | 31,99 | -5,58% | 22.149.558,00 |
| 28.07.2026 | 34,18 | 34,65 | 32,12 | 33,88 | -5,68% | 20.006.623,00 |
| 27.07.2026 | 34,47 | 37,17 | 34,30 | 35,92 | 9,38% | 28.363.261,00 |
| 24.07.2026 | 34,10 | 34,30 | 32,56 | 32,84 | -3,61% | 14.828.771,00 |
| 23.07.2026 | 34,00 | 35,52 | 33,57 | 34,07 | -1,76% | 17.661.727,00 |
| 22.07.2026 | 34,89 | 35,99 | 34,66 | 34,68 | -2,34% | 14.983.095,00 |
| 21.07.2026 | 35,46 | 36,07 | 34,70 | 35,51 | 3,71% | 20.478.407,00 |
| 20.07.2026 | 35,05 | 36,30 | 34,21 | 34,24 | -1,55% | 16.492.832,00 |
| 17.07.2026 | 34,99 | 35,91 | 33,29 | 34,78 | -0,91% | 23.953.827,00 |
| 16.07.2026 | 37,00 | 37,24 | 34,67 | 35,10 | -6,42% | 24.564.597,00 |
| 15.07.2026 | 40,00 | 40,07 | 36,86 | 37,51 | -4,53% | 20.413.048,00 |
| 14.07.2026 | 40,04 | 40,44 | 38,72 | 39,29 | 1,05% | 17.284.296,00 |
| 13.07.2026 | 42,07 | 42,18 | 38,62 | 38,88 | -9,29% | 23.873.279,00 |
| 10.07.2026 | 45,32 | 45,45 | 42,40 | 42,86 | -4,27% | 14.548.434,00 |
| 09.07.2026 | 45,50 | 46,00 | 44,37 | 44,77 | -0,69% | 13.051.554,00 |
| 08.07.2026 | 44,36 | 46,23 | 43,72 | 45,08 | -0,62% | 15.213.702,00 |
| 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 |