28,040€
-9,27%
Echtzeit-Aktienkurs IonQ
Bid:
Ask:
Aktienkurse zur IonQ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,73 | 30,08 | 27,76 | 27,88 | -9,78% | 789,00 |
| 11.11.2026 | 31,80 | 32,47 | 30,73 | 30,91 | -1,06% | 1.104,00 |
| 10.11.2026 | 30,93 | 31,95 | 29,60 | 31,24 | -0,86% | 567,00 |
| 09.11.2026 | 27,95 | 32,39 | 27,70 | 31,51 | 9,58% | 2.049,00 |
| 06.11.2026 | 25,22 | 29,10 | 24,83 | 28,75 | 23,60% | 2.908,00 |
| 05.11.2026 | 25,67 | 26,13 | 22,21 | 23,26 | -10,61% | 1.035,00 |
| 04.11.2026 | 26,25 | 27,54 | 25,27 | 26,03 | -2,84% | 1.601,00 |
| 03.11.2026 | 25,41 | 26,97 | 25,10 | 26,79 | 6,10% | 511,00 |
| 02.11.2026 | 27,46 | 27,48 | 24,95 | 25,25 | -6,32% | 694,00 |
| 30.10.2026 | 27,43 | 27,46 | 25,57 | 26,95 | -2,70% | 524,00 |
| 29.10.2026 | 28,48 | 29,15 | 27,60 | 27,70 | -3,30% | 704,00 |
| 28.10.2026 | 30,06 | 30,22 | 28,38 | 28,64 | -3,11% | 309,00 |
| 27.10.2026 | 27,49 | 29,89 | 27,32 | 29,56 | 6,87% | 295,00 |
| 26.10.2026 | 27,75 | 28,19 | 26,78 | 27,66 | -1,37% | 417,00 |
| 23.10.2026 | 27,96 | 28,41 | 27,14 | 28,05 | 0,90% | 11,00 |
| 22.10.2026 | 27,63 | 28,86 | 27,36 | 27,80 | -2,99% | 268,00 |
| 21.10.2026 | 28,50 | 28,94 | 27,86 | 28,65 | 3,22% | 264,00 |
| 20.10.2026 | 27,21 | 28,60 | 26,63 | 27,76 | 0,17% | 527,00 |
| 19.10.2026 | 28,86 | 29,50 | 27,02 | 27,71 | -0,21% | 872,00 |
| 16.10.2026 | 30,59 | 30,61 | 27,70 | 27,77 | -9,15% | 359,00 |
| 15.10.2026 | 27,67 | 30,56 | 26,78 | 30,56 | 9,16% | 826,00 |
| 14.10.2026 | 31,23 | 31,50 | 27,84 | 28,00 | -9,71% | 1.243,00 |
| 13.10.2026 | 32,45 | 32,90 | 30,81 | 31,01 | -4,61% | 2.091,00 |
| 12.10.2026 | 35,73 | 35,82 | 32,13 | 32,51 | -8,76% | 235,00 |
| 09.10.2026 | 35,78 | 36,01 | 34,87 | 35,63 | 1,57% | 340,00 |
| 08.10.2026 | 37,50 | 37,84 | 34,65 | 35,08 | -5,03% | 947,00 |
| 07.10.2026 | 38,56 | 38,71 | 36,43 | 36,94 | -4,13% | 430,00 |
| 06.10.2026 | 38,38 | 40,32 | 38,16 | 38,53 | 0,38% | 410,00 |
| 05.10.2026 | 39,32 | 39,53 | 37,68 | 38,39 | -0,25% | 795,00 |
| 02.10.2026 | 39,28 | 40,25 | 38,35 | 38,48 | -1,50% | 474,00 |
| 01.10.2026 | 39,70 | 40,13 | 38,57 | 39,07 | 0,87% | 212,00 |
| 30.09.2026 | 38,87 | 41,48 | 38,27 | 38,73 | 0,35% | 252,00 |
| 29.09.2026 | 38,95 | 40,33 | 38,58 | 38,60 | -1,73% | 377,00 |
| 28.09.2026 | 38,75 | 42,15 | 38,40 | 39,28 | -1,58% | 693,00 |
| 25.09.2026 | 39,68 | 40,81 | 38,72 | 39,91 | 0,69% | 9.314,00 |
| 24.09.2026 | 36,62 | 40,19 | 35,83 | 39,63 | 6,68% | 10.511,00 |
| 23.09.2026 | 39,25 | 41,31 | 36,50 | 37,15 | 4,91% | 2.446,00 |
| 22.09.2026 | 35,05 | 35,59 | 34,58 | 35,41 | 0,18% | 50,00 |
| 21.09.2026 | 34,57 | 35,70 | 34,51 | 35,35 | 4,37% | 286,00 |
| 18.09.2026 | 35,35 | 35,74 | 32,94 | 33,87 | -3,89% | 689,00 |
| 17.09.2026 | 32,54 | 35,53 | 32,51 | 35,24 | 10,69% | 280,00 |
| 16.09.2026 | 32,33 | 32,64 | 31,46 | 31,84 | -0,79% | 610,00 |
| 15.09.2026 | 32,33 | 33,07 | 31,42 | 32,09 | -1,22% | 285,00 |
| 14.09.2026 | 30,87 | 33,33 | 30,44 | 32,49 | 2,04% | 745,00 |
| 11.09.2026 | 32,13 | 32,68 | 31,33 | 31,84 | -0,41% | 632,00 |
| 10.09.2026 | 32,99 | 33,03 | 31,78 | 31,97 | -3,97% | 152,00 |
| 09.09.2026 | 34,96 | 35,08 | 32,77 | 33,30 | -4,12% | 1.498,00 |
| 08.09.2026 | 34,94 | 38,21 | 33,94 | 34,73 | -0,36% | 925,00 |
| 07.09.2026 | 34,01 | 34,85 | 33,99 | 34,85 | 3,23% | 669,00 |
| 04.09.2026 | 34,13 | 34,78 | 33,49 | 33,76 | 0,60% | 442,00 |
| 03.09.2026 | 32,74 | 34,20 | 32,55 | 33,56 | 3,33% | 245,00 |
| 02.09.2026 | 32,63 | 32,98 | 31,75 | 32,48 | -1,35% | 134,00 |
| 01.09.2026 | 34,11 | 34,25 | 32,44 | 32,92 | -2,83% | 777,00 |
| 31.08.2026 | 33,82 | 34,91 | 33,15 | 33,88 | 0,42% | 1.083,00 |
| 28.08.2026 | 36,11 | 36,33 | 33,37 | 33,74 | -7,03% | 1.109,00 |
| 27.08.2026 | 34,91 | 36,86 | 34,89 | 36,29 | 4,72% | 1.599,00 |
| 26.08.2026 | 36,12 | 36,15 | 34,38 | 34,66 | -3,54% | 1.213,00 |
| 25.08.2026 | 35,90 | 36,55 | 35,15 | 35,93 | 1,88% | 1.936,00 |
| 24.08.2026 | 37,69 | 37,79 | 35,13 | 35,27 | -8,20% | 1.144,00 |
| 21.08.2026 | 35,68 | 38,91 | 35,68 | 38,42 | 8,04% | 873,00 |
| 20.08.2026 | 37,54 | 37,77 | 34,56 | 35,56 | -3,83% | 1.078,00 |
| 19.08.2026 | 37,29 | 38,22 | 36,18 | 36,97 | -3,09% | 1.513,00 |
| 18.08.2026 | 39,44 | 40,06 | 37,78 | 38,15 | -5,58% | 342,00 |
| 17.08.2026 | 40,52 | 40,74 | 38,68 | 40,41 | 0,15% | 784,00 |
| 14.08.2026 | 38,90 | 40,82 | 38,47 | 40,35 | 3,32% | 838,00 |
| 13.08.2026 | 39,30 | 41,52 | 38,47 | 39,05 | -0,26% | 375,00 |
| 12.08.2026 | 37,77 | 39,51 | 37,12 | 39,15 | 3,38% | 1.270,00 |
| 11.08.2026 | 36,80 | 38,13 | 36,53 | 37,87 | 2,90% | 444,00 |
| 10.08.2026 | 38,45 | 38,82 | 36,55 | 36,80 | -4,55% | 349,00 |
| 07.08.2026 | 34,61 | 38,56 | 34,51 | 38,56 | 11,01% | 1.568,00 |
| 06.08.2026 | 35,75 | 38,27 | 34,45 | 34,73 | 0,39% | 2.474,00 |
| 05.08.2026 | 36,98 | 37,18 | 34,40 | 34,60 | -4,80% | 624,00 |
| 04.08.2026 | 34,74 | 36,48 | 34,38 | 36,34 | 7,36% | 857,00 |
| 03.08.2026 | 32,44 | 34,87 | 30,72 | 33,85 | 7,49% | 233,00 |
| 31.07.2026 | 32,24 | 32,76 | 31,02 | 31,49 | 1,60% | 814,00 |
| 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 |