8,000$
-5,33%
Echtzeit-Aktienkurs Quantum Computing Inc.
Bid:
Ask:
Aktienkurse zur Quantum Computing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 8,02 | 8,97 | 7,65 | 8,00 | -5,33% | 24.185.843,00 |
| 28.03.2025 | 7,73 | 8,54 | 7,31 | 8,45 | 6,42% | 19.074.524,00 |
| 27.03.2025 | 7,87 | 8,00 | 7,58 | 7,94 | -0,87% | 10.632.321,00 |
| 26.03.2025 | 8,56 | 8,88 | 7,80 | 8,01 | -5,54% | 15.158.404,00 |
| 25.03.2025 | 8,64 | 9,03 | 8,23 | 8,48 | -3,09% | 18.424.446,00 |
| 24.03.2025 | 7,75 | 8,79 | 7,67 | 8,75 | 18,40% | 23.613.742,00 |
| 21.03.2025 | 6,51 | 7,72 | 6,33 | 7,39 | 0,00% | 28.250.031,00 |
| 20.03.2025 | 8,04 | 8,37 | 7,06 | 7,39 | -11,71% | 33.488.438,00 |
| 19.03.2025 | 8,65 | 9,00 | 7,93 | 8,37 | -3,01% | 38.948.551,00 |
| 18.03.2025 | 7,50 | 9,30 | 7,25 | 8,63 | 7,61% | 86.221.424,00 |
| 17.03.2025 | 8,52 | 8,58 | 7,74 | 8,02 | 13,12% | 78.729.258,00 |
| 14.03.2025 | 6,03 | 7,11 | 5,82 | 7,09 | 29,14% | 43.895.653,00 |
| 13.03.2025 | 5,45 | 5,86 | 5,38 | 5,49 | 1,29% | 16.353.416,00 |
| 12.03.2025 | 5,01 | 5,47 | 4,86 | 5,42 | 14,71% | 12.603.049,00 |
| 11.03.2025 | 4,48 | 4,83 | 4,37 | 4,73 | 4,77% | 6.576.249,00 |
| 10.03.2025 | 4,89 | 4,97 | 4,45 | 4,51 | -10,34% | 7.554.197,00 |
| 07.03.2025 | 4,85 | 5,18 | 4,75 | 5,03 | 3,39% | 7.910.639,00 |
| 06.03.2025 | 5,02 | 5,24 | 4,71 | 4,87 | -7,86% | 9.565.473,00 |
| 05.03.2025 | 5,29 | 5,40 | 5,02 | 5,28 | 0,19% | 9.268.482,00 |
| 04.03.2025 | 5,02 | 5,46 | 5,01 | 5,27 | -2,93% | 11.146.969,00 |
| 03.03.2025 | 6,14 | 6,28 | 5,33 | 5,43 | -10,48% | 9.361.058,00 |
| 28.02.2025 | 6,00 | 6,32 | 5,86 | 6,07 | -2,02% | 9.607.686,00 |
| 27.02.2025 | 6,74 | 6,97 | 6,14 | 6,19 | -9,64% | 7.185.395,00 |
| 26.02.2025 | 6,70 | 7,14 | 6,65 | 6,85 | 5,22% | 7.155.651,00 |
| 25.02.2025 | 6,73 | 6,97 | 6,33 | 6,51 | -5,10% | 8.807.512,00 |
| 24.02.2025 | 7,41 | 7,45 | 6,83 | 6,86 | -8,41% | 9.563.452,00 |
| 21.02.2025 | 7,92 | 8,64 | 7,47 | 7,49 | -7,42% | 16.057.318,00 |
| 20.02.2025 | 8,52 | 8,65 | 7,93 | 8,09 | 1,63% | 21.305.449,00 |
| 19.02.2025 | 7,38 | 8,40 | 7,17 | 7,96 | 7,86% | 23.638.684,00 |
| 18.02.2025 | 7,80 | 7,80 | 7,12 | 7,38 | -7,17% | 12.446.801,00 |
| 14.02.2025 | 8,26 | 8,32 | 7,78 | 7,95 | -3,99% | 12.536.764,00 |
| 13.02.2025 | 8,29 | 8,56 | 8,03 | 8,28 | 0,24% | 12.755.760,00 |
| 12.02.2025 | 7,75 | 8,42 | 7,72 | 8,26 | 4,96% | 12.942.083,00 |
| 11.02.2025 | 8,65 | 8,69 | 7,86 | 7,87 | -9,64% | 12.955.511,00 |
| 10.02.2025 | 9,00 | 9,17 | 8,62 | 8,71 | -6,14% | 14.626.582,00 |
| 07.02.2025 | 9,69 | 10,09 | 9,07 | 9,28 | -3,03% | 17.805.304,00 |
| 06.02.2025 | 9,98 | 10,34 | 9,43 | 9,57 | -3,04% | 14.219.295,00 |
| 05.02.2025 | 9,83 | 10,10 | 9,40 | 9,87 | 0,20% | 14.956.947,00 |
| 04.02.2025 | 10,19 | 10,55 | 9,50 | 9,85 | -1,01% | 26.037.692,00 |
| 03.02.2025 | 9,75 | 10,20 | 9,37 | 9,95 | -4,14% | 12.800.931,00 |
| 31.01.2025 | 10,01 | 11,45 | 9,95 | 10,38 | 3,80% | 23.196.848,00 |
| 30.01.2025 | 10,16 | 10,66 | 9,79 | 10,00 | -1,28% | 10.511.752,00 |
| 29.01.2025 | 10,00 | 10,45 | 9,72 | 10,13 | -0,69% | 10.516.053,00 |
| 28.01.2025 | 10,22 | 10,36 | 9,26 | 10,20 | 2,62% | 13.265.736,00 |
| 27.01.2025 | 9,96 | 10,78 | 9,49 | 9,94 | -9,06% | 16.606.990,00 |
| 24.01.2025 | 11,21 | 12,48 | 10,75 | 10,93 | -1,71% | 35.265.934,00 |
| 23.01.2025 | 10,72 | 11,94 | 10,55 | 11,12 | 0,18% | 19.380.546,00 |
| 22.01.2025 | 12,08 | 12,47 | 10,91 | 11,10 | -3,39% | 32.363.117,00 |
| 21.01.2025 | 9,94 | 11,50 | 9,80 | 11,49 | 16,89% | 43.140.557,00 |
| 17.01.2025 | 10,12 | 10,60 | 9,46 | 9,83 | -9,65% | 41.524.326,00 |
| 16.01.2025 | 12,35 | 12,70 | 10,22 | 10,88 | -5,80% | 105.818.180,00 |
| 15.01.2025 | 8,78 | 11,60 | 8,51 | 11,55 | 55,45% | 108.342.845,00 |
| 14.01.2025 | 7,15 | 8,05 | 6,59 | 7,43 | 13,96% | 41.722.385,00 |
| 13.01.2025 | 8,01 | 8,58 | 6,41 | 6,52 | -27,39% | 36.024.253,00 |
| 10.01.2025 | 10,27 | 10,45 | 8,80 | 8,98 | -9,38% | 30.082.983,00 |
| 08.01.2025 | 11,70 | 12,73 | 8,50 | 9,91 | -43,34% | 75.349.211,00 |
| 07.01.2025 | 17,97 | 18,10 | 16,37 | 17,49 | -3,32% | 33.194.299,00 |
| 06.01.2025 | 17,30 | 20,36 | 16,66 | 18,09 | 3,37% | 43.037.401,00 |
| 03.01.2025 | 17,99 | 19,20 | 16,98 | 17,50 | -6,69% | 22.526.347,00 |
| 02.01.2025 | 16,69 | 18,77 | 15,20 | 18,76 | 13,32% | 23.885.011,00 |
| 31.12.2024 | 18,26 | 18,34 | 16,01 | 16,55 | -10,73% | 17.976.502,00 |
| 30.12.2024 | 17,72 | 18,79 | 16,74 | 18,54 | 1,04% | 21.349.433,00 |
| 27.12.2024 | 20,23 | 21,75 | 17,63 | 18,35 | -4,63% | 46.438.329,00 |
| 26.12.2024 | 16,72 | 19,46 | 16,22 | 19,24 | 12,55% | 40.463.288,00 |
| 24.12.2024 | 17,86 | 18,00 | 16,31 | 17,10 | -6,02% | 26.601.416,00 |
| 23.12.2024 | 19,85 | 19,95 | 16,92 | 18,19 | 3,23% | 57.096.518,00 |
| 20.12.2024 | 14,47 | 19,88 | 13,81 | 17,62 | 16,38% | 128.598.773,00 |
| 19.12.2024 | 22,00 | 22,00 | 13,57 | 15,14 | -40,91% | 120.948.000,00 |
| 18.12.2024 | 19,22 | 27,15 | 17,60 | 25,62 | 52,60% | 226.538.680,00 |
| 17.12.2024 | 14,19 | 18,06 | 12,60 | 16,79 | 51,53% | 193.979.867,00 |
| 16.12.2024 | 7,10 | 12,28 | 6,83 | 11,08 | 65,25% | 113.143.364,00 |
| 13.12.2024 | 6,42 | 7,05 | 6,01 | 6,71 | 5,42% | 19.023.146,00 |
| 12.12.2024 | 6,44 | 7,10 | 6,33 | 6,36 | -0,62% | 17.060.545,00 |
| 11.12.2024 | 7,11 | 7,38 | 5,83 | 6,40 | -16,01% | 33.690.663,00 |
| 10.12.2024 | 7,12 | 8,35 | 7,03 | 7,62 | 2,01% | 24.627.143,00 |
| 09.12.2024 | 8,58 | 8,67 | 7,00 | 7,47 | -5,80% | 20.813.054,00 |
| 06.12.2024 | 7,49 | 8,85 | 7,26 | 7,93 | 9,23% | 33.811.573,00 |
| 05.12.2024 | 6,95 | 7,90 | 6,52 | 7,26 | 3,57% | 22.909.303,00 |
| 04.12.2024 | 6,21 | 7,20 | 5,95 | 7,01 | 13,61% | 19.208.859,00 |
| 03.12.2024 | 5,97 | 6,46 | 5,15 | 6,17 | 0,98% | 21.982.539,00 |
| 02.12.2024 | 7,33 | 7,56 | 6,11 | 6,11 | -13,46% | 21.352.695,00 |
| 29.11.2024 | 6,35 | 7,22 | 6,15 | 7,06 | 4,59% | 24.711.430,00 |
| 27.11.2024 | 7,00 | 7,70 | 5,89 | 6,75 | 1,50% | 48.035.169,00 |
| 26.11.2024 | 6,42 | 7,30 | 6,14 | 6,65 | -13,64% | 45.457.552,00 |
| 25.11.2024 | 7,47 | 9,20 | 6,52 | 7,70 | 26,23% | 132.748.670,00 |
| 22.11.2024 | 5,03 | 6,40 | 4,51 | 6,10 | 26,42% | 98.807.327,00 |
| 21.11.2024 | 3,86 | 5,30 | 3,76 | 4,83 | 31,11% | 4.639.895,00 |
| 20.11.2024 | 2,96 | 3,80 | 2,85 | 3,68 | 44,88% | 103.975.255,00 |
| 19.11.2024 | 2,52 | 2,75 | 2,44 | 2,54 | 6,28% | 24.981.832,00 |
| 18.11.2024 | 2,99 | 3,00 | 2,22 | 2,39 | -22,90% | 24.800.908,00 |
| 15.11.2024 | 2,93 | 3,21 | 2,53 | 3,10 | -29,55% | 53.358.059,00 |
| 14.11.2024 | 3,67 | 4,69 | 3,23 | 4,40 | 65,73% | 229.798.363,00 |
| 13.11.2024 | 1,44 | 3,42 | 1,41 | 2,66 | 92,39% | 94.120.104,00 |
| 12.11.2024 | 1,37 | 1,39 | 1,26 | 1,38 | -2,47% | 2.603.187,00 |
| 11.11.2024 | 1,50 | 1,56 | 1,35 | 1,42 | -1,05% | 4.187.496,00 |
| 08.11.2024 | 1,35 | 1,50 | 1,24 | 1,43 | 5,93% | 6.860.711,00 |
| 07.11.2024 | 1,08 | 1,38 | 1,08 | 1,35 | 25,00% | 7.848.527,00 |
| 06.11.2024 | 1,24 | 1,24 | 1,03 | 1,08 | -6,90% | 3.067.486,00 |
| 05.11.2024 | 1,03 | 1,17 | 1,03 | 1,16 | 11,00% | 1.903.770,00 |
| 04.11.2024 | 1,15 | 1,15 | 1,03 | 1,05 | -7,52% | 2.335.351,00 |