11,570$
-3,58%
Echtzeit-Aktienkurs Quantum Computing Inc.
Bid:
Ask:
Aktienkurse zur Quantum Computing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 12,06 | 12,14 | 11,16 | 11,48 | -4,38% | 2.179.859,00 |
| 22.01.2026 | 11,78 | 12,49 | 11,70 | 12,00 | 3,09% | 18.114.958,00 |
| 21.01.2026 | 12,18 | 12,62 | 10,82 | 11,64 | -2,43% | 28.161.571,00 |
| 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% | 17.979.311,00 |
| 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% | 14.787.295,00 |
| 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 |
| 02.01.2026 | 10,55 | 11,07 | 10,23 | 11,01 | 7,31% | 16.622.708,00 |
| 31.12.2025 | 10,33 | 10,59 | 10,15 | 10,26 | -1,35% | 14.009.543,00 |
| 30.12.2025 | 10,58 | 10,88 | 10,36 | 10,40 | -1,61% | 11.252.360,00 |
| 29.12.2025 | 10,48 | 10,86 | 10,31 | 10,57 | -0,84% | 13.448.848,00 |
| 26.12.2025 | 11,35 | 11,37 | 10,62 | 10,66 | -6,65% | 13.626.320,00 |
| 24.12.2025 | 11,73 | 11,75 | 11,18 | 11,42 | -2,64% | 7.837.916,00 |
| 23.12.2025 | 11,97 | 12,50 | 11,58 | 11,73 | -4,56% | 16.241.006,00 |
| 22.12.2025 | 10,94 | 12,55 | 10,88 | 12,29 | 12,86% | 28.652.609,00 |
| 19.12.2025 | 10,34 | 11,03 | 10,27 | 10,89 | 5,32% | 26.851.145,00 |
| 18.12.2025 | 10,60 | 10,86 | 10,13 | 10,34 | 1,17% | 14.396.289,00 |
| 17.12.2025 | 11,18 | 11,42 | 10,14 | 10,22 | -9,32% | 19.059.042,00 |
| 16.12.2025 | 10,80 | 11,32 | 10,76 | 11,27 | 3,30% | 14.828.605,00 |
| 15.12.2025 | 12,03 | 12,07 | 10,86 | 10,91 | -9,46% | 18.681.976,00 |
| 12.12.2025 | 12,65 | 13,02 | 11,99 | 12,05 | -6,08% | 18.187.108,00 |
| 11.12.2025 | 12,24 | 12,93 | 11,97 | 12,83 | 2,15% | 13.536.369,00 |
| 10.12.2025 | 13,00 | 13,03 | 12,24 | 12,56 | -4,92% | 21.770.222,00 |
| 09.12.2025 | 12,87 | 13,40 | 12,56 | 13,21 | 1,54% | 15.125.851,00 |
| 08.12.2025 | 13,10 | 13,26 | 12,53 | 13,01 | 1,32% | 17.190.745,00 |
| 05.12.2025 | 13,29 | 13,43 | 12,73 | 12,84 | -5,45% | 20.717.620,00 |
| 04.12.2025 | 11,89 | 13,64 | 11,76 | 13,58 | 12,51% | 29.093.470,00 |
| 03.12.2025 | 11,00 | 12,18 | 10,68 | 12,07 | 9,73% | 20.218.899,00 |
| 02.12.2025 | 11,04 | 11,45 | 10,93 | 11,00 | 0,46% | 13.447.865,00 |
| 01.12.2025 | 11,32 | 11,36 | 10,92 | 10,95 | -6,41% | 14.039.128,00 |
| 28.11.2025 | 11,56 | 11,98 | 11,42 | 11,70 | 2,09% | 9.250.884,00 |
| 26.11.2025 | 11,69 | 11,80 | 11,17 | 11,46 | -1,21% | 15.082.744,00 |
| 25.11.2025 | 11,28 | 11,81 | 10,79 | 11,60 | 0,96% | 19.876.672,00 |
| 24.11.2025 | 10,27 | 11,59 | 10,18 | 11,49 | 12,65% | 22.870.621,00 |
| 21.11.2025 | 10,38 | 10,52 | 9,50 | 10,20 | -0,68% | 25.076.500,00 |
| 20.11.2025 | 12,09 | 12,23 | 10,19 | 10,27 | -11,16% | 34.810.292,00 |
| 19.11.2025 | 12,50 | 12,68 | 11,35 | 11,56 | -6,32% | 32.207.798,00 |
| 18.11.2025 | 11,29 | 13,07 | 11,24 | 12,34 | 7,30% | 64.754.860,00 |
| 17.11.2025 | 11,71 | 12,25 | 10,91 | 11,50 | 8,49% | 71.376.328,00 |
| 14.11.2025 | 9,61 | 11,18 | 9,54 | 10,60 | 5,68% | 38.176.892,00 |
| 13.11.2025 | 10,77 | 10,85 | 9,86 | 10,03 | -9,96% | 28.157.405,00 |
| 12.11.2025 | 12,00 | 12,06 | 11,02 | 11,14 | -6,70% | 24.994.297,00 |
| 11.11.2025 | 12,42 | 12,60 | 11,74 | 11,94 | -5,98% | 28.988.004,00 |
| 10.11.2025 | 13,45 | 13,56 | 12,62 | 12,70 | -1,24% | 21.553.139,00 |
| 07.11.2025 | 12,74 | 12,86 | 11,60 | 12,86 | -2,21% | 27.666.146,00 |
| 06.11.2025 | 14,15 | 14,16 | 12,91 | 13,15 | -7,33% | 21.239.529,00 |
| 05.11.2025 | 14,12 | 14,35 | 13,33 | 14,19 | 3,50% | 19.868.628,00 |
| 04.11.2025 | 14,78 | 15,09 | 13,71 | 13,71 | -10,86% | 25.081.605,00 |
| 03.11.2025 | 16,64 | 16,68 | 15,31 | 15,38 | -7,96% | 32.164.387,00 |
| 31.10.2025 | 15,31 | 16,79 | 15,17 | 16,71 | 11,62% | 44.842.095,00 |
| 30.10.2025 | 15,14 | 15,49 | 14,70 | 14,97 | -3,54% | 23.022.587,00 |
| 29.10.2025 | 15,01 | 15,68 | 14,72 | 15,52 | 4,09% | 37.045.794,00 |
| 28.10.2025 | 15,78 | 16,20 | 14,90 | 14,91 | -5,15% | 42.666.717,00 |
| 27.10.2025 | 16,08 | 16,71 | 15,68 | 15,72 | 1,22% | 45.408.022,00 |
| 24.10.2025 | 16,70 | 17,35 | 15,51 | 15,53 | -2,57% | 37.701.050,00 |
| 23.10.2025 | 16,81 | 16,90 | 15,37 | 15,94 | 7,20% | 55.753.810,00 |
| 22.10.2025 | 15,40 | 15,69 | 13,88 | 14,87 | -7,06% | 51.281.542,00 |
| 21.10.2025 | 17,31 | 17,40 | 15,55 | 16,00 | -7,41% | 46.061.352,00 |
| 20.10.2025 | 18,74 | 18,88 | 17,18 | 17,28 | -5,73% | 39.172.313,00 |
| 17.10.2025 | 18,63 | 19,11 | 17,78 | 18,33 | -2,19% | 40.676.205,00 |
| 16.10.2025 | 21,35 | 21,44 | 18,48 | 18,74 | -11,73% | 49.847.962,00 |
| 15.10.2025 | 23,22 | 23,79 | 20,57 | 21,23 | -2,53% | 53.212.871,00 |
| 14.10.2025 | 21,21 | 23,34 | 20,13 | 21,78 | 1,49% | 54.128.368,00 |
| 13.10.2025 | 19,94 | 21,50 | 19,44 | 21,46 | 12,86% | 44.066.282,00 |
| 10.10.2025 | 21,56 | 21,77 | 19,01 | 19,02 | -10,81% | 52.504.007,00 |
| 09.10.2025 | 21,20 | 21,41 | 20,38 | 21,32 | 2,40% | 43.675.358,00 |
| 08.10.2025 | 22,03 | 22,74 | 20,22 | 20,82 | -5,41% | 52.578.762,00 |
| 07.10.2025 | 23,87 | 23,88 | 21,00 | 22,01 | -0,68% | 69.257.525,00 |
| 06.10.2025 | 21,65 | 23,39 | 20,93 | 22,16 | -9,99% | 102.065.492,00 |
| 03.10.2025 | 21,75 | 25,84 | 20,91 | 24,62 | 23,22% | 118.439.619,00 |
| 02.10.2025 | 19,31 | 20,46 | 19,21 | 19,98 | 5,32% | 46.510.584,00 |
| 01.10.2025 | 18,34 | 19,68 | 18,00 | 18,97 | 3,04% | 20.376.985,00 |
| 30.09.2025 | 18,85 | 19,29 | 18,21 | 18,41 | -2,33% | 20.906.552,00 |
| 29.09.2025 | 20,70 | 21,30 | 18,68 | 18,85 | -6,43% | 32.791.761,00 |
| 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% | 41.305.336,00 |
| 23.09.2025 | 21,01 | 22,24 | 19,92 | 21,41 | 5,91% | 50.557.946,00 |
| 22.09.2025 | 20,33 | 20,92 | 18,41 | 20,21 | -13,15% | 80.679.923,00 |
| 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% | 42.934.199,00 |
| 17.09.2025 | 16,73 | 18,02 | 16,59 | 17,71 | 4,98% | 35.448.093,00 |
| 16.09.2025 | 16,92 | 17,07 | 15,76 | 16,87 | 0,21% | 29.370.306,00 |
| 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% | 14.041.734,00 |
| 03.09.2025 | 15,21 | 15,31 | 14,35 | 14,55 | -3,32% | 15.887.427,00 |
| 02.09.2025 | 15,25 | 15,48 | 14,31 | 15,05 | -4,63% | 15.814.427,00 |