33,740€
24,92%
Echtzeit-Aktienkurs Quantinuum Inc.
Bid:
Ask:
Aktienkurse zur Quantinuum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 27,63 | 34,17 | 27,07 | 33,70 | 24,77% | 5.303,00 |
| 05.11.2026 | 29,18 | 29,56 | 25,23 | 27,01 | -8,56% | 2.569,00 |
| 04.11.2026 | 28,90 | 29,81 | 28,06 | 29,54 | 0,20% | 2.916,00 |
| 03.11.2026 | 27,55 | 29,62 | 27,52 | 29,48 | 4,84% | 2.179,00 |
| 02.11.2026 | 30,59 | 30,82 | 27,54 | 28,12 | -7,74% | 971,00 |
| 30.10.2026 | 32,55 | 32,76 | 29,47 | 30,48 | -7,58% | 1.544,00 |
| 29.10.2026 | 33,93 | 34,70 | 32,78 | 32,98 | -2,37% | 1.290,00 |
| 28.10.2026 | 36,18 | 36,67 | 33,27 | 33,78 | -6,84% | 2.038,00 |
| 27.10.2026 | 33,78 | 36,26 | 33,35 | 36,26 | 7,34% | 1.033,00 |
| 26.10.2026 | 32,54 | 34,75 | 32,04 | 33,78 | 3,18% | 2.987,00 |
| 23.10.2026 | 32,37 | 33,17 | 31,64 | 32,74 | 2,22% | 2.909,00 |
| 22.10.2026 | 33,57 | 33,81 | 31,26 | 32,03 | -8,43% | 4.718,00 |
| 21.10.2026 | 32,06 | 35,21 | 31,87 | 34,98 | 9,72% | 1.785,00 |
| 20.10.2026 | 31,16 | 32,20 | 30,23 | 31,88 | 2,11% | 2.090,00 |
| 19.10.2026 | 33,30 | 34,67 | 30,75 | 31,22 | -4,35% | 1.153,00 |
| 16.10.2026 | 32,96 | 33,58 | 31,14 | 32,64 | -0,91% | 989,00 |
| 15.10.2026 | 32,53 | 33,04 | 32,40 | 32,94 | 10,91% | 21,00 |
| 14.10.2026 | 33,16 | 33,32 | 29,60 | 29,70 | -9,84% | 3.434,00 |
| 13.10.2026 | 35,27 | 35,77 | 32,45 | 32,94 | -7,21% | 1.079,00 |
| 12.10.2026 | 37,20 | 37,23 | 35,11 | 35,50 | -4,57% | 776,00 |
| 09.10.2026 | 37,15 | 37,73 | 36,68 | 37,20 | 0,05% | 1.105,00 |
| 08.10.2026 | 39,53 | 39,53 | 36,83 | 37,18 | -5,73% | 1.237,00 |
| 07.10.2026 | 40,70 | 40,86 | 38,95 | 39,44 | -3,00% | 1.742,00 |
| 06.10.2026 | 40,70 | 41,26 | 40,27 | 40,66 | 0,49% | 913,00 |
| 05.10.2026 | 41,27 | 41,61 | 39,81 | 40,46 | -1,75% | 551,00 |
| 02.10.2026 | 41,72 | 43,01 | 40,73 | 41,18 | -1,20% | 755,00 |
| 01.10.2026 | 42,84 | 43,82 | 41,14 | 41,68 | -2,16% | 1.946,00 |
| 30.09.2026 | 43,28 | 43,77 | 42,39 | 42,60 | -1,25% | 479,00 |
| 29.09.2026 | 43,44 | 44,28 | 42,75 | 43,14 | -0,46% | 935,00 |
| 28.09.2026 | 43,27 | 45,07 | 42,46 | 43,34 | -0,78% | 378,00 |
| 25.09.2026 | 43,52 | 45,42 | 43,34 | 43,68 | 0,51% | 717,00 |
| 24.09.2026 | 44,23 | 44,24 | 41,51 | 43,46 | -1,32% | 623,00 |
| 23.09.2026 | 46,61 | 49,78 | 43,79 | 44,04 | -4,63% | 2.439,00 |
| 22.09.2026 | 44,79 | 46,64 | 44,04 | 46,18 | 2,94% | 573,00 |
| 21.09.2026 | 45,43 | 46,77 | 44,42 | 44,86 | -0,75% | 2.162,00 |
| 18.09.2026 | 47,54 | 48,23 | 44,72 | 45,20 | -4,84% | 224,00 |
| 17.09.2026 | 45,55 | 48,53 | 45,49 | 47,50 | 4,74% | 411,00 |
| 16.09.2026 | 42,41 | 45,54 | 41,90 | 45,35 | 7,57% | 2.838,00 |
| 15.09.2026 | 42,48 | 43,41 | 41,67 | 42,16 | -1,13% | 670,00 |
| 14.09.2026 | 42,15 | 44,21 | 40,47 | 42,64 | 0,52% | 1.942,00 |
| 11.09.2026 | 42,09 | 42,91 | 41,51 | 42,42 | 0,90% | 3.292,00 |
| 10.09.2026 | 42,30 | 42,93 | 40,64 | 42,04 | -0,19% | 470,00 |
| 09.09.2026 | 43,90 | 45,53 | 41,82 | 42,12 | -3,53% | 778,00 |
| 08.09.2026 | 43,43 | 45,78 | 42,86 | 43,66 | -0,84% | 4.692,00 |
| 07.09.2026 | 42,62 | 45,01 | 42,52 | 44,03 | 3,36% | 4.221,00 |
| 04.09.2026 | 42,49 | 43,24 | 41,58 | 42,60 | 1,57% | 938,00 |
| 03.09.2026 | 41,78 | 42,41 | 40,36 | 41,94 | 1,06% | 2.074,00 |
| 02.09.2026 | 41,52 | 42,00 | 40,18 | 41,50 | 0,83% | 969,00 |
| 01.09.2026 | 43,44 | 43,66 | 40,94 | 41,16 | -4,59% | 1.007,00 |
| 31.08.2026 | 43,33 | 44,62 | 42,59 | 43,14 | -0,64% | 1.838,00 |
| 28.08.2026 | 46,42 | 46,50 | 42,86 | 43,42 | -6,18% | 660,00 |
| 27.08.2026 | 47,00 | 47,25 | 45,86 | 46,28 | 0,83% | 716,00 |
| 26.08.2026 | 46,21 | 46,43 | 45,13 | 45,90 | -0,61% | 946,00 |
| 25.08.2026 | 45,09 | 46,54 | 45,02 | 46,18 | 3,03% | 424,00 |
| 24.08.2026 | 48,34 | 48,74 | 44,56 | 44,82 | -6,90% | 5.279,00 |
| 21.08.2026 | 47,28 | 48,66 | 46,49 | 48,14 | 2,64% | 1.351,00 |
| 20.08.2026 | 47,36 | 48,91 | 46,31 | 46,90 | -3,34% | 196,00 |