28,040€
-8,89%
Echtzeit-Aktienkurs IonQ
Bid:
Ask:
Aktienkurse zur IonQ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,61 | 30,09 | 27,76 | 28,04 | -8,89% | 26.693,00 |
| 11.11.2026 | 31,75 | 32,46 | 30,66 | 30,78 | -0,28% | 12.224,00 |
| 10.11.2026 | 30,89 | 31,93 | 29,62 | 30,86 | -1,17% | 35.468,00 |
| 09.11.2026 | 27,96 | 32,39 | 27,51 | 31,23 | 7,19% | 26.738,00 |
| 06.11.2026 | 25,14 | 29,61 | 24,80 | 29,13 | 20,65% | 38.209,00 |
| 05.11.2026 | 25,71 | 26,12 | 22,20 | 24,15 | -8,94% | 23.134,00 |
| 04.11.2026 | 26,24 | 27,54 | 25,26 | 26,52 | -2,00% | 14.156,00 |
| 03.11.2026 | 25,33 | 27,20 | 25,09 | 27,06 | 6,29% | 13.616,00 |
| 02.11.2026 | 27,41 | 27,49 | 24,95 | 25,46 | -5,66% | 11.660,00 |
| 30.10.2026 | 27,41 | 27,41 | 25,57 | 26,98 | -2,54% | 22.061,00 |
| 29.10.2026 | 28,52 | 29,15 | 27,60 | 27,69 | -4,35% | 13.046,00 |
| 28.10.2026 | 30,00 | 30,13 | 28,37 | 28,95 | -2,44% | 15.211,00 |
| 27.10.2026 | 27,45 | 29,89 | 27,34 | 29,67 | 7,19% | 19.630,00 |
| 26.10.2026 | 27,63 | 28,19 | 26,77 | 27,68 | -0,79% | 13.908,00 |
| 23.10.2026 | 28,05 | 28,38 | 27,13 | 27,90 | 0,95% | 8.099,00 |
| 22.10.2026 | 27,60 | 28,87 | 27,36 | 27,64 | -4,38% | 14.245,00 |
| 21.10.2026 | 28,60 | 28,99 | 27,86 | 28,91 | 2,93% | 14.686,00 |
| 20.10.2026 | 27,26 | 28,57 | 26,65 | 28,08 | 1,93% | 27.840,00 |
| 19.10.2026 | 28,92 | 29,17 | 27,00 | 27,55 | -2,24% | 32.490,00 |
| 16.10.2026 | 30,56 | 30,64 | 27,70 | 28,18 | -6,52% | 26.787,00 |
| 15.10.2026 | 30,19 | 30,91 | 30,07 | 30,15 | 6,52% | 12.641,00 |
| 14.10.2026 | 31,25 | 31,51 | 27,83 | 28,30 | -9,34% | 26.741,00 |
| 13.10.2026 | 32,49 | 32,90 | 30,81 | 31,22 | -4,49% | 13.266,00 |
| 12.10.2026 | 35,72 | 35,87 | 32,13 | 32,68 | -8,18% | 26.279,00 |
| 09.10.2026 | 35,80 | 36,00 | 34,87 | 35,60 | 0,81% | 21.407,00 |
| 08.10.2026 | 37,50 | 37,83 | 34,65 | 35,31 | -4,46% | 34.173,00 |
| 07.10.2026 | 38,54 | 38,74 | 36,42 | 36,96 | -4,31% | 11.937,00 |
| 06.10.2026 | 38,40 | 40,32 | 38,16 | 38,63 | 0,95% | 25.626,00 |
| 05.10.2026 | 39,38 | 39,53 | 37,68 | 38,26 | -1,82% | 17.526,00 |
| 02.10.2026 | 39,31 | 40,26 | 38,34 | 38,97 | -0,46% | 17.129,00 |
| 01.10.2026 | 39,67 | 40,12 | 38,57 | 39,15 | 0,95% | 21.584,00 |
| 30.09.2026 | 38,87 | 41,65 | 38,26 | 38,78 | -0,10% | 23.758,00 |
| 29.09.2026 | 38,93 | 40,45 | 38,57 | 38,82 | -1,26% | 16.231,00 |
| 28.09.2026 | 38,81 | 42,16 | 38,39 | 39,32 | -1,26% | 24.791,00 |
| 25.09.2026 | 39,67 | 40,82 | 38,72 | 39,82 | 1,10% | 27.123,00 |
| 24.09.2026 | 36,75 | 40,14 | 35,82 | 39,38 | 5,72% | 45.293,00 |
| 23.09.2026 | 39,33 | 41,26 | 36,48 | 37,25 | -3,54% | 54.240,00 |
| 22.09.2026 | 35,12 | 39,00 | 34,55 | 38,62 | 9,44% | 11.443,00 |
| 21.09.2026 | 34,60 | 35,70 | 34,59 | 35,28 | 3,77% | 11.745,00 |
| 18.09.2026 | 35,35 | 35,74 | 32,93 | 34,00 | -2,78% | 19.202,00 |
| 17.09.2026 | 32,56 | 35,53 | 32,49 | 34,97 | 8,37% | 17.727,00 |
| 16.09.2026 | 32,32 | 32,64 | 31,47 | 32,27 | 0,48% | 7.001,00 |
| 15.09.2026 | 32,33 | 33,06 | 31,43 | 32,12 | -1,16% | 6.625,00 |
| 14.09.2026 | 30,94 | 33,34 | 30,50 | 32,50 | 2,09% | 9.497,00 |
| 11.09.2026 | 32,14 | 32,68 | 31,32 | 31,83 | -0,16% | 8.616,00 |
| 10.09.2026 | 32,96 | 33,03 | 31,46 | 31,88 | -3,20% | 9.103,00 |
| 09.09.2026 | 34,88 | 35,08 | 32,70 | 32,94 | -5,09% | 11.116,00 |
| 08.09.2026 | 34,95 | 38,22 | 33,95 | 34,70 | -0,57% | 24.320,00 |
| 07.09.2026 | 34,02 | 34,90 | 33,95 | 34,90 | 2,12% | 4.540,00 |
| 04.09.2026 | 34,15 | 34,78 | 33,47 | 34,18 | 1,74% | 10.494,00 |
| 03.09.2026 | 32,68 | 34,22 | 32,54 | 33,60 | 3,22% | 14.278,00 |
| 02.09.2026 | 32,64 | 32,99 | 31,76 | 32,55 | -0,20% | 7.367,00 |
| 01.09.2026 | 34,10 | 34,16 | 32,44 | 32,61 | -3,81% | 7.340,00 |
| 31.08.2026 | 33,80 | 34,91 | 33,14 | 33,91 | -0,24% | 13.821,00 |
| 28.08.2026 | 36,10 | 36,36 | 33,37 | 33,99 | -6,61% | 12.988,00 |
| 27.08.2026 | 34,92 | 36,86 | 34,84 | 36,39 | 4,96% | 9.165,00 |
| 26.08.2026 | 36,03 | 36,15 | 34,31 | 34,67 | -3,84% | 17.266,00 |
| 25.08.2026 | 35,86 | 36,55 | 35,13 | 36,05 | 1,92% | 4.091,00 |
| 24.08.2026 | 37,61 | 37,85 | 35,12 | 35,38 | -7,70% | 9.836,00 |
| 21.08.2026 | 35,68 | 38,91 | 35,64 | 38,33 | 7,92% | 23.382,00 |
| 20.08.2026 | 37,58 | 37,74 | 34,55 | 35,52 | -4,81% | 23.303,00 |