19,000$
3,20%
Echtzeit-Aktienkurs Quantum Computing Inc.
Bid:
Ask:
Aktienkurse zur Quantum Computing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 18,34 | 19,68 | 18,00 | 18,97 | 3,04% | 20.101.007,00 |
| 30.09.2025 | 18,85 | 19,29 | 18,21 | 18,41 | -2,33% | 20.721.915,00 |
| 29.09.2025 | 20,70 | 21,30 | 18,68 | 18,85 | -6,43% | 32.481.699,00 |
| 26.09.2025 | 20,55 | 23,44 | 19,76 | 20,15 | -2,11% | 54.799.884,00 |
| 25.09.2025 | 20,40 | 21,18 | 19,21 | 20,58 | -3,88% | 46.061.104,00 |
| 24.09.2025 | 21,92 | 22,45 | 20,00 | 21,41 | 0,02% | 39.859.290,00 |
| 23.09.2025 | 21,01 | 22,24 | 19,92 | 21,41 | 5,91% | 50.037.710,00 |
| 22.09.2025 | 20,33 | 20,92 | 18,41 | 20,21 | -13,15% | 80.242.924,00 |
| 19.09.2025 | 18,19 | 23,98 | 18,18 | 23,27 | 26,81% | 98.556.687,00 |
| 18.09.2025 | 18,48 | 19,25 | 17,78 | 18,35 | 3,61% | 42.675.943,00 |
| 17.09.2025 | 16,73 | 18,02 | 16,59 | 17,71 | 4,98% | 34.090.943,00 |
| 16.09.2025 | 16,92 | 17,07 | 15,76 | 16,87 | 0,21% | 29.193.860,00 |
| 15.09.2025 | 17,22 | 17,48 | 16,56 | 16,84 | -1,03% | 19.579.740,00 |
| 12.09.2025 | 16,00 | 17,26 | 15,86 | 17,01 | 7,05% | 28.709.982,00 |
| 11.09.2025 | 15,37 | 16,01 | 15,12 | 15,89 | 3,11% | 14.810.379,00 |
| 10.09.2025 | 16,15 | 16,28 | 15,30 | 15,41 | -4,85% | 19.483.501,00 |
| 09.09.2025 | 15,25 | 16,23 | 15,09 | 16,20 | 6,27% | 17.597.241,00 |
| 08.09.2025 | 15,00 | 15,30 | 14,71 | 15,24 | 0,86% | 12.545.386,00 |
| 05.09.2025 | 15,08 | 15,68 | 14,78 | 15,11 | 2,37% | 13.657.885,00 |
| 04.09.2025 | 14,61 | 14,94 | 14,20 | 14,76 | 1,44% | 13.947.324,00 |
| 03.09.2025 | 15,21 | 15,31 | 14,35 | 14,55 | -3,32% | 15.273.299,00 |
| 02.09.2025 | 15,25 | 15,48 | 14,31 | 15,05 | -4,63% | 15.719.063,00 |
| 29.08.2025 | 16,05 | 16,17 | 15,39 | 15,78 | -1,99% | 14.528.121,00 |
| 28.08.2025 | 15,10 | 16,17 | 14,70 | 16,10 | 8,71% | 24.392.654,00 |
| 27.08.2025 | 15,21 | 15,38 | 14,81 | 14,81 | -2,76% | 12.219.905,00 |
| 26.08.2025 | 15,04 | 15,37 | 14,85 | 15,23 | 0,13% | 13.902.364,00 |
| 25.08.2025 | 15,74 | 15,91 | 15,17 | 15,21 | -3,92% | 12.157.273,00 |
| 22.08.2025 | 14,59 | 16,09 | 14,30 | 15,83 | 7,76% | 18.144.785,00 |
| 21.08.2025 | 14,51 | 14,76 | 14,37 | 14,69 | 0,48% | 8.375.787,00 |
| 20.08.2025 | 14,70 | 14,83 | 13,72 | 14,62 | -1,62% | 12.841.720,00 |
| 19.08.2025 | 15,82 | 15,95 | 14,79 | 14,86 | -6,51% | 12.043.260,00 |
| 18.08.2025 | 15,27 | 16,25 | 15,04 | 15,90 | 3,75% | 16.808.082,00 |
| 15.08.2025 | 14,89 | 15,65 | 14,63 | 15,32 | -0,39% | 15.982.942,00 |
| 14.08.2025 | 15,79 | 15,81 | 14,97 | 15,38 | -3,94% | 18.572.291,00 |
| 13.08.2025 | 16,55 | 16,89 | 15,50 | 16,01 | -3,55% | 21.393.397,00 |
| 12.08.2025 | 16,41 | 16,61 | 15,85 | 16,60 | 0,85% | 14.169.217,00 |
| 11.08.2025 | 16,06 | 16,79 | 15,92 | 16,46 | 2,05% | 13.915.547,00 |
| 08.08.2025 | 15,98 | 16,58 | 15,77 | 16,13 | 2,35% | 12.655.626,00 |
| 07.08.2025 | 15,99 | 16,42 | 15,58 | 15,76 | -2,54% | 11.980.008,00 |
| 06.08.2025 | 16,79 | 16,89 | 15,87 | 16,17 | -4,26% | 11.758.569,00 |
| 05.08.2025 | 16,47 | 17,24 | 15,78 | 16,89 | 8,27% | 31.426.787,00 |
| 04.08.2025 | 14,93 | 15,79 | 14,71 | 15,60 | 5,41% | 12.309.368,00 |
| 01.08.2025 | 14,20 | 14,87 | 13,97 | 14,80 | -0,27% | 12.313.422,00 |
| 31.07.2025 | 15,25 | 15,79 | 14,76 | 14,84 | 0,75% | 14.709.121,00 |
| 30.07.2025 | 15,30 | 15,58 | 14,63 | 14,73 | -4,16% | 11.638.103,00 |
| 29.07.2025 | 16,07 | 16,44 | 15,16 | 15,37 | -4,83% | 12.946.459,00 |
| 28.07.2025 | 16,98 | 17,18 | 15,93 | 16,15 | -3,35% | 12.617.088,00 |
| 25.07.2025 | 16,97 | 17,09 | 16,42 | 16,71 | -1,42% | 10.241.014,00 |
| 24.07.2025 | 17,24 | 17,34 | 16,82 | 16,95 | -2,98% | 13.077.482,00 |
| 23.07.2025 | 17,21 | 17,51 | 16,72 | 17,47 | 3,93% | 15.600.828,00 |
| 22.07.2025 | 18,20 | 18,24 | 16,27 | 16,81 | -5,83% | 19.882.464,00 |
| 21.07.2025 | 19,60 | 19,82 | 17,79 | 17,85 | -8,51% | 24.041.195,00 |
| 18.07.2025 | 19,82 | 20,11 | 18,78 | 19,51 | -1,32% | 22.077.766,00 |
| 17.07.2025 | 18,52 | 19,91 | 18,42 | 19,77 | 7,45% | 25.452.300,00 |
| 16.07.2025 | 18,02 | 18,58 | 17,62 | 18,40 | 4,13% | 20.716.604,00 |
| 15.07.2025 | 19,03 | 19,09 | 17,43 | 17,67 | -6,71% | 33.333.884,00 |
| 14.07.2025 | 17,90 | 19,12 | 17,54 | 18,94 | 8,66% | 16.749.225,00 |
| 11.07.2025 | 18,90 | 19,55 | 17,38 | 17,43 | -9,12% | 16.887.052,00 |
| 10.07.2025 | 19,23 | 19,45 | 18,70 | 19,18 | 0,21% | 10.026.275,00 |
| 09.07.2025 | 19,43 | 20,03 | 18,56 | 19,14 | -1,09% | 13.365.225,00 |
| 08.07.2025 | 20,21 | 20,49 | 18,96 | 19,35 | -2,67% | 15.642.049,00 |
| 07.07.2025 | 20,81 | 21,88 | 19,52 | 19,88 | -5,92% | 21.623.380,00 |
| 03.07.2025 | 20,40 | 21,18 | 20,17 | 21,13 | 2,32% | 18.594.242,00 |
| 02.07.2025 | 18,49 | 20,94 | 18,20 | 20,65 | 10,78% | 38.230.056,00 |
| 01.07.2025 | 18,73 | 19,04 | 17,93 | 18,64 | -2,79% | 20.144.335,00 |
| 30.06.2025 | 17,57 | 19,28 | 17,14 | 19,18 | 10,90% | 31.363.891,00 |
| 27.06.2025 | 17,00 | 18,36 | 16,39 | 17,29 | 2,98% | 45.462.845,00 |
| 26.06.2025 | 16,98 | 17,48 | 16,74 | 16,79 | 0,30% | 13.557.678,00 |
| 25.06.2025 | 17,94 | 18,43 | 16,44 | 16,74 | -4,48% | 18.855.583,00 |
| 24.06.2025 | 18,17 | 18,19 | 17,30 | 17,53 | 0,14% | 19.841.467,00 |
| 23.06.2025 | 15,90 | 17,79 | 15,50 | 17,50 | -7,31% | 40.295.312,00 |
| 20.06.2025 | 20,10 | 20,34 | 18,83 | 18,88 | -1,10% | 32.394.089,00 |
| 18.06.2025 | 20,33 | 21,57 | 18,71 | 19,09 | -3,54% | 44.208.732,00 |
| 17.06.2025 | 19,87 | 21,05 | 19,18 | 19,79 | -6,74% | 46.791.937,00 |
| 16.06.2025 | 17,36 | 21,74 | 17,20 | 21,22 | 27,22% | 64.718.861,00 |
| 13.06.2025 | 16,98 | 17,68 | 16,45 | 16,68 | -4,74% | 21.509.270,00 |
| 12.06.2025 | 19,73 | 20,18 | 17,34 | 17,51 | -7,70% | 59.510.386,00 |
| 11.06.2025 | 17,10 | 20,91 | 16,62 | 18,97 | 25,38% | 130.818.589,00 |
| 10.06.2025 | 14,69 | 17,60 | 14,42 | 15,13 | 5,51% | 65.316.442,00 |
| 09.06.2025 | 14,76 | 15,02 | 13,62 | 14,34 | 4,67% | 34.654.399,00 |
| 06.06.2025 | 12,16 | 13,85 | 11,88 | 13,70 | 15,81% | 35.529.015,00 |
| 05.06.2025 | 12,65 | 12,72 | 11,66 | 11,83 | -7,79% | 13.726.773,00 |
| 04.06.2025 | 12,46 | 12,87 | 12,17 | 12,83 | 3,47% | 12.838.807,00 |
| 03.06.2025 | 12,22 | 12,42 | 11,55 | 12,40 | 5,08% | 15.729.019,00 |
| 02.06.2025 | 11,31 | 11,84 | 10,85 | 11,80 | 4,19% | 12.068.447,00 |
| 30.05.2025 | 12,06 | 12,31 | 11,12 | 11,33 | -8,89% | 25.676.828,00 |
| 29.05.2025 | 13,64 | 14,68 | 12,12 | 12,43 | -2,81% | 39.564.725,00 |
| 28.05.2025 | 12,78 | 13,36 | 12,56 | 12,79 | -1,62% | 21.528.152,00 |
| 27.05.2025 | 13,98 | 14,13 | 12,68 | 13,00 | -2,33% | 38.204.520,00 |
| 23.05.2025 | 11,33 | 14,30 | 11,28 | 13,31 | 10,27% | 88.710.866,00 |
| 22.05.2025 | 10,58 | 12,50 | 10,37 | 12,07 | 14,52% | 45.129.742,00 |
| 21.05.2025 | 11,41 | 11,75 | 10,37 | 10,54 | -8,43% | 28.498.382,00 |
| 20.05.2025 | 12,74 | 12,84 | 11,27 | 11,51 | -2,70% | 45.988.055,00 |
| 19.05.2025 | 12,09 | 12,23 | 11,20 | 11,83 | -8,08% | 38.383.921,00 |
| 16.05.2025 | 10,53 | 12,96 | 10,26 | 12,87 | 39,29% | 92.117.476,00 |
| 15.05.2025 | 8,88 | 9,29 | 8,74 | 9,24 | 3,47% | 18.591.315,00 |
| 14.05.2025 | 9,00 | 9,55 | 8,73 | 8,93 | 1,59% | 21.668.136,00 |
| 13.05.2025 | 9,00 | 9,20 | 8,66 | 8,79 | -3,41% | 11.051.803,00 |
| 12.05.2025 | 9,50 | 9,56 | 8,77 | 9,10 | 5,94% | 18.929.425,00 |
| 09.05.2025 | 8,19 | 8,87 | 8,12 | 8,59 | 1,78% | 16.679.820,00 |