42,920€
-0,79%
Echtzeit-Aktienkurs Quantinuum Inc.
Bid:
Ask:
Aktienkurse zur Quantinuum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 43,55 | 44,16 | 42,75 | 43,14 | -0,23% | - |
| 28.09.2026 | 43,49 | 45,08 | 42,47 | 43,24 | -0,51% | 4.900,00 |
| 25.09.2026 | 43,54 | 45,41 | 43,38 | 43,46 | -0,05% | 2.050,00 |
| 24.09.2026 | 44,23 | 44,29 | 41,52 | 43,48 | -0,78% | 22.507,00 |
| 23.09.2026 | 46,59 | 49,79 | 43,82 | 43,82 | -2,38% | 50,00 |
| 22.09.2026 | 44,77 | 45,54 | 44,05 | 44,89 | 0,58% | 1.562,00 |
| 21.09.2026 | 45,43 | 46,76 | 44,47 | 44,63 | -1,30% | 457,00 |
| 18.09.2026 | 47,55 | 48,23 | 44,82 | 45,22 | -4,74% | - |
| 17.09.2026 | 45,93 | 48,52 | 45,70 | 47,47 | 4,65% | 12.860,00 |
| 16.09.2026 | 42,43 | 45,53 | 41,90 | 45,36 | 3,56% | - |
| 15.09.2026 | 42,47 | 43,80 | 41,68 | 43,80 | 2,79% | 60,00 |
| 14.09.2026 | 42,22 | 44,20 | 40,42 | 42,61 | 0,71% | 660,00 |
| 11.09.2026 | 42,11 | 42,90 | 41,50 | 42,31 | 0,88% | - |
| 10.09.2026 | 42,28 | 42,94 | 40,66 | 41,94 | -0,19% | 192,00 |
| 09.09.2026 | 43,95 | 45,53 | 42,02 | 42,02 | -3,36% | 14.475,00 |
| 08.09.2026 | 43,54 | 45,78 | 42,88 | 43,48 | -2,07% | 618,00 |
| 07.09.2026 | 42,64 | 44,79 | 42,52 | 44,40 | 4,94% | 2.600,00 |
| 04.09.2026 | 42,37 | 43,24 | 41,59 | 42,31 | 2,05% | 525,00 |
| 03.09.2026 | 41,78 | 42,41 | 40,36 | 41,46 | -0,43% | 1.075,00 |
| 02.09.2026 | 41,44 | 41,93 | 40,19 | 41,64 | 0,97% | 416,00 |
| 01.09.2026 | 43,44 | 43,68 | 40,96 | 41,24 | -4,27% | 2.483,00 |
| 31.08.2026 | 43,33 | 44,62 | 42,60 | 43,08 | -0,09% | 804,00 |
| 28.08.2026 | 46,41 | 46,50 | 42,87 | 43,12 | -7,01% | 540,00 |
| 27.08.2026 | 46,58 | 47,29 | 45,86 | 46,37 | 1,47% | - |
| 26.08.2026 | 46,23 | 46,44 | 45,20 | 45,70 | -0,85% | 2.750,00 |
| 25.08.2026 | 44,94 | 46,54 | 44,94 | 46,09 | 3,27% | 1.388,00 |
| 24.08.2026 | 48,44 | 48,68 | 44,59 | 44,63 | -7,88% | 1.335,00 |
| 21.08.2026 | 47,06 | 48,78 | 46,51 | 48,45 | 3,77% | - |
| 20.08.2026 | 49,36 | 49,85 | 46,31 | 46,69 | -2,63% | 2.345,00 |
| 19.08.2026 | 51,30 | 53,13 | 47,89 | 47,95 | -6,89% | 1.928,00 |
| 18.08.2026 | 56,93 | 57,05 | 51,00 | 51,50 | -9,65% | 1.580,00 |
| 17.08.2026 | 55,00 | 58,15 | 54,25 | 57,00 | 1,51% | 8.107,00 |
| 14.08.2026 | 59,53 | 61,08 | 54,40 | 56,15 | -5,55% | 2.557,00 |
| 13.08.2026 | 62,15 | 62,20 | 57,38 | 59,45 | -3,88% | 420,00 |
| 12.08.2026 | 48,43 | 62,78 | 47,96 | 61,85 | 25,86% | 11.600,00 |
| 11.08.2026 | 49,07 | 49,89 | 46,83 | 49,14 | 0,41% | - |
| 10.08.2026 | 51,40 | 51,78 | 48,53 | 48,94 | -3,76% | - |
| 07.08.2026 | 51,23 | 53,83 | 50,65 | 50,85 | -0,73% | - |
| 06.08.2026 | 48,94 | 52,33 | 47,20 | 51,23 | 3,95% | 11.000,00 |
| 05.08.2026 | 50,65 | 50,75 | 47,82 | 49,28 | -1,69% | - |
| 04.08.2026 | 48,72 | 52,05 | 47,64 | 50,13 | 3,61% | 1.984,00 |
| 03.08.2026 | 45,05 | 49,01 | 43,57 | 48,38 | 8,52% | 765,00 |
| 31.07.2026 | 45,03 | 47,32 | 44,07 | 44,58 | -0,31% | - |
| 30.07.2026 | 41,77 | 45,45 | 41,60 | 44,72 | 6,60% | - |
| 29.07.2026 | 43,77 | 44,43 | 41,36 | 41,95 | -4,09% | - |
| 28.07.2026 | 46,73 | 46,90 | 41,48 | 43,74 | -5,71% | - |
| 27.07.2026 | 46,87 | 49,82 | 45,01 | 46,39 | 1,05% | 3.900,00 |
| 24.07.2026 | 49,55 | 50,98 | 45,70 | 45,91 | -7,51% | 13.500,00 |
| 23.07.2026 | 48,22 | 50,60 | 46,80 | 49,64 | 2,77% | 19.500,00 |
| 22.07.2026 | 51,50 | 52,50 | 47,10 | 48,30 | -6,08% | 4.860,00 |
| 21.07.2026 | 51,25 | 52,55 | 48,63 | 51,43 | 2,89% | 1.550,00 |
| 20.07.2026 | 50,35 | 52,10 | 49,50 | 49,98 | -16,00% | 2,00 |
| 15.07.2026 | 59,20 | 59,50 | 57,70 | 59,50 | 2,32% | - |
| 14.07.2026 | 55,40 | 58,65 | 55,40 | 58,15 | 3,47% | - |
| 13.07.2026 | 60,40 | 60,60 | 55,40 | 56,20 | -9,35% | 555,00 |