7,750$
-4,91%
Echtzeit-Aktienkurs Quantum Computing Inc.
Bid:
Ask:
Aktienkurse zur Quantum Computing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 7,98 | 8,07 | 7,58 | 7,72 | -5,28% | 13.743.995,00 |
| 04.03.2026 | 7,99 | 8,25 | 7,85 | 8,15 | 5,43% | 231.378,00 |
| 03.03.2026 | 8,12 | 8,29 | 7,70 | 7,73 | -10,01% | 14.701.302,00 |
| 02.03.2026 | 8,09 | 8,61 | 8,04 | 8,59 | 2,14% | 11.737.218,00 |
| 27.02.2026 | 8,71 | 8,80 | 8,11 | 8,41 | -6,97% | 12.036.029,00 |
| 26.02.2026 | 9,10 | 9,15 | 8,61 | 9,04 | 4,15% | 17.464.582,00 |
| 25.02.2026 | 8,22 | 8,94 | 8,09 | 8,68 | 7,03% | 14.587.998,00 |
| 24.02.2026 | 7,81 | 8,24 | 7,76 | 8,11 | 2,92% | 8.709.061,00 |
| 23.02.2026 | 7,76 | 7,98 | 7,63 | 7,88 | -0,25% | 8.292.604,00 |
| 20.02.2026 | 8,16 | 8,30 | 7,85 | 7,90 | -3,89% | 9.106.764,00 |
| 19.02.2026 | 8,05 | 8,31 | 7,95 | 8,22 | 0,12% | 7.318.322,00 |
| 18.02.2026 | 8,06 | 8,45 | 7,80 | 8,21 | 1,99% | 8.777.735,00 |
| 17.02.2026 | 8,31 | 8,37 | 7,91 | 8,05 | -4,96% | 10.516.771,00 |
| 13.02.2026 | 8,36 | 8,59 | 7,96 | 8,47 | 3,42% | 11.249.189,00 |
| 12.02.2026 | 8,52 | 8,52 | 7,92 | 8,19 | -4,10% | 12.288.003,00 |
| 11.02.2026 | 9,23 | 9,23 | 8,23 | 8,54 | -4,69% | 13.578.614,00 |
| 10.02.2026 | 9,35 | 9,68 | 8,89 | 8,96 | -5,08% | 10.698.843,00 |
| 09.02.2026 | 9,32 | 9,58 | 8,97 | 9,44 | 0,11% | 12.785.695,00 |
| 06.02.2026 | 8,29 | 9,67 | 8,25 | 9,43 | 20,74% | 20.859.989,00 |
| 05.02.2026 | 8,74 | 8,89 | 7,70 | 7,81 | -14,46% | 19.144.094,00 |
| 04.02.2026 | 9,54 | 9,54 | 8,62 | 9,13 | -5,39% | 14.704.472,00 |
| 03.02.2026 | 9,57 | 9,73 | 9,13 | 9,65 | 3,32% | 15.298.458,00 |
| 02.02.2026 | 9,27 | 9,37 | 9,00 | 9,34 | 0,76% | 11.543.177,00 |
| 30.01.2026 | 10,06 | 10,24 | 9,00 | 9,27 | -8,94% | 20.020.696,00 |
| 29.01.2026 | 11,01 | 11,04 | 10,11 | 10,18 | -8,54% | 17.309.928,00 |
| 28.01.2026 | 11,31 | 11,53 | 10,97 | 11,13 | -1,59% | 11.770.250,00 |
| 27.01.2026 | 10,98 | 11,43 | 10,82 | 11,31 | 4,34% | 10.870.362,00 |
| 26.01.2026 | 11,45 | 11,46 | 10,74 | 10,84 | -5,41% | 14.361.616,00 |
| 23.01.2026 | 12,10 | 12,12 | 11,15 | 11,46 | -4,50% | 17.534.229,00 |
| 22.01.2026 | 11,78 | 12,49 | 11,70 | 12,00 | 3,09% | 18.341.724,00 |
| 21.01.2026 | 12,18 | 12,62 | 10,82 | 11,64 | -2,43% | 28.319.358,00 |
| 20.01.2026 | 12,14 | 12,95 | 11,88 | 11,93 | -6,06% | 21.124.853,00 |
| 16.01.2026 | 12,32 | 13,20 | 12,07 | 12,70 | 4,27% | 21.206.364,00 |
| 15.01.2026 | 12,98 | 13,31 | 12,16 | 12,18 | -2,64% | 23.407.201,00 |
| 14.01.2026 | 11,67 | 12,54 | 11,48 | 12,51 | 7,01% | 18.108.436,00 |
| 13.01.2026 | 12,24 | 12,40 | 11,46 | 11,69 | -3,47% | 14.818.226,00 |
| 12.01.2026 | 11,68 | 12,13 | 11,37 | 12,11 | 3,33% | 14.867.922,00 |
| 09.01.2026 | 12,04 | 12,69 | 11,65 | 11,72 | -1,84% | 17.449.603,00 |
| 08.01.2026 | 11,60 | 12,34 | 11,48 | 11,94 | 2,49% | 14.874.322,00 |
| 07.01.2026 | 12,01 | 12,18 | 11,57 | 11,65 | -4,04% | 13.737.788,00 |
| 06.01.2026 | 11,96 | 12,26 | 11,46 | 12,14 | 1,51% | 20.714.582,00 |
| 05.01.2026 | 11,27 | 12,43 | 11,11 | 11,96 | 8,63% | 22.731.908,00 |