49,060€
3,36%
Echtzeit-Aktienkurs IonQ Inc.
Bid:
Ask:
Aktienkurse zur IonQ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |