31,995€
3,22%
Echtzeit-Aktienkurs IonQ Inc.
Bid:
Ask:
Aktienkurse zur IonQ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 32,24 | 32,33 | 31,74 | 31,98 | 3,17% | 40,00 |
| 30.07.2026 | 28,25 | 31,37 | 28,03 | 31,00 | 11,42% | 1.646,00 |
| 29.07.2026 | 29,69 | 31,14 | 27,77 | 27,82 | -6,01% | 1.311,00 |
| 28.07.2026 | 30,85 | 31,12 | 28,27 | 29,60 | -4,92% | 1.487,00 |
| 27.07.2026 | 29,81 | 32,64 | 29,81 | 31,13 | 8,18% | 1.007,00 |
| 24.07.2026 | 30,04 | 30,43 | 28,63 | 28,78 | -3,90% | 812,00 |
| 23.07.2026 | 30,60 | 31,21 | 29,53 | 29,94 | -1,67% | 159,00 |
| 22.07.2026 | 31,42 | 31,53 | 30,43 | 30,45 | -2,36% | 1.252,00 |
| 21.07.2026 | 30,85 | 31,61 | 30,43 | 31,19 | 2,08% | 614,00 |
| 20.07.2026 | 30,62 | 31,83 | 30,17 | 30,55 | 0,03% | 753,00 |
| 17.07.2026 | 30,07 | 31,39 | 29,15 | 30,54 | -0,29% | 852,00 |
| 16.07.2026 | 32,87 | 32,90 | 30,32 | 30,63 | -6,22% | 1.644,00 |
| 15.07.2026 | 35,03 | 35,15 | 32,21 | 32,67 | -4,81% | 926,00 |
| 14.07.2026 | 34,43 | 35,32 | 33,85 | 34,32 | 0,19% | 782,00 |
| 13.07.2026 | 36,83 | 37,11 | 33,94 | 34,25 | -9,07% | 1.252,00 |
| 10.07.2026 | 39,49 | 39,73 | 37,15 | 37,67 | -4,83% | 295,00 |
| 09.07.2026 | 39,85 | 40,64 | 38,77 | 39,58 | 0,44% | 283,00 |
| 08.07.2026 | 39,70 | 40,52 | 37,17 | 39,41 | -1,05% | 1.483,00 |
| 07.07.2026 | 42,60 | 42,79 | 38,53 | 39,83 | -7,19% | 1.027,00 |
| 06.07.2026 | 43,82 | 44,92 | 42,81 | 42,91 | -2,70% | 214,00 |
| 03.07.2026 | 43,44 | 45,09 | 42,92 | 44,11 | 3,30% | 221,00 |
| 02.07.2026 | 45,26 | 47,48 | 42,16 | 42,70 | -6,25% | 626,00 |
| 01.07.2026 | 46,40 | 48,04 | 45,22 | 45,54 | -2,92% | 525,00 |
| 30.06.2026 | 47,52 | 48,07 | 46,03 | 46,91 | -0,71% | 927,00 |
| 29.06.2026 | 44,07 | 47,46 | 43,53 | 47,25 | 9,66% | 936,00 |
| 26.06.2026 | 43,55 | 45,95 | 42,77 | 43,09 | -2,68% | 369,00 |
| 25.06.2026 | 48,01 | 48,56 | 44,08 | 44,27 | -6,16% | 5.836,00 |
| 24.06.2026 | 51,55 | 51,71 | 46,11 | 47,18 | -7,25% | 769,00 |
| 23.06.2026 | 50,25 | 53,80 | 49,17 | 50,87 | -0,35% | 3.239,00 |
| 22.06.2026 | 48,39 | 54,23 | 48,23 | 51,05 | 4,34% | 4.005,00 |
| 19.06.2026 | 48,58 | 49,21 | 48,00 | 48,92 | -0,28% | 464,00 |
| 18.06.2026 | 48,76 | 49,61 | 46,13 | 49,06 | 3,36% | 2.072,00 |
| 17.06.2026 | 49,37 | 49,76 | 47,41 | 47,47 | -1,67% | 1.327,00 |
| 16.06.2026 | 52,77 | 53,23 | 48,19 | 48,27 | -8,99% | 428,00 |
| 15.06.2026 | 52,60 | 54,69 | 52,30 | 53,04 | 5,75% | 3.454,00 |
| 12.06.2026 | 50,26 | 52,01 | 48,57 | 50,16 | -1,09% | 689,00 |
| 11.06.2026 | 49,70 | 51,38 | 47,49 | 50,71 | 2,90% | 2.289,00 |
| 10.06.2026 | 48,41 | 52,42 | 46,75 | 49,28 | 0,99% | 3.274,00 |
| 09.06.2026 | 55,60 | 56,42 | 46,17 | 48,80 | -10,89% | 2.304,00 |
| 08.06.2026 | 49,05 | 56,25 | 48,80 | 54,76 | 10,76% | 1.563,00 |
| 05.06.2026 | 55,25 | 55,61 | 48,46 | 49,44 | -12,95% | 1.413,00 |
| 04.06.2026 | 57,65 | 59,74 | 54,81 | 56,80 | -2,83% | 2.208,00 |
| 03.06.2026 | 60,50 | 63,41 | 58,22 | 58,45 | -5,29% | 1.134,00 |
| 02.06.2026 | 58,52 | 62,36 | 58,32 | 61,72 | 2,08% | 998,00 |
| 01.06.2026 | 59,76 | 62,34 | 57,63 | 60,46 | 0,08% | 1.004,00 |
| 29.05.2026 | 60,26 | 61,00 | 57,38 | 60,41 | -0,03% | 951,00 |
| 28.05.2026 | 54,45 | 61,35 | 54,09 | 60,43 | 6,81% | 1.095,00 |
| 27.05.2026 | 53,78 | 57,44 | 51,27 | 56,58 | 3,68% | 1.277,00 |
| 26.05.2026 | 55,46 | 56,73 | 52,13 | 54,57 | -5,73% | 2.010,00 |
| 25.05.2026 | 56,05 | 58,23 | 56,05 | 57,88 | 6,21% | 938,00 |
| 22.05.2026 | 51,28 | 56,68 | 49,23 | 54,50 | 7,40% | 3.108,00 |
| 21.05.2026 | 45,20 | 52,71 | 44,69 | 50,74 | 12,31% | 2.359,00 |
| 20.05.2026 | 41,57 | 45,36 | 41,56 | 45,18 | 7,42% | 456,00 |
| 19.05.2026 | 41,50 | 42,60 | 39,26 | 42,06 | 0,50% | 1.330,00 |