14,810$
-0,20%
Echtzeit-Aktienkurs Quantum Computing Inc.
Bid:
Ask:
Aktienkurse zur Quantum Computing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 7,60 | 8,54 | 7,19 | 8,44 | 19,21% | 25.161.044,00 |
| 07.05.2025 | 7,09 | 7,23 | 6,92 | 7,08 | 0,00% | 3.975.875,00 |
| 06.05.2025 | 7,14 | 7,18 | 6,83 | 7,08 | -3,41% | 6.523.360,00 |
| 05.05.2025 | 7,70 | 7,86 | 7,31 | 7,33 | -8,49% | 7.930.843,00 |
| 02.05.2025 | 7,10 | 8,03 | 7,02 | 8,01 | 14,10% | 13.825.868,00 |
| 01.05.2025 | 7,03 | 7,15 | 6,85 | 7,02 | 4,00% | 5.949.637,00 |
| 30.04.2025 | 6,68 | 6,77 | 6,49 | 6,75 | -2,32% | 5.088.746,00 |
| 29.04.2025 | 7,28 | 7,39 | 6,91 | 6,91 | -3,09% | 6.688.386,00 |
| 28.04.2025 | 7,28 | 7,56 | 6,91 | 7,13 | 0,00% | 8.220.436,00 |
| 25.04.2025 | 6,97 | 7,57 | 6,79 | 7,13 | 2,74% | 13.210.395,00 |
| 24.04.2025 | 6,39 | 7,26 | 6,25 | 6,94 | 8,95% | 10.898.567,00 |
| 23.04.2025 | 6,33 | 6,83 | 6,33 | 6,37 | 7,24% | 10.332.112,00 |
| 22.04.2025 | 5,92 | 6,08 | 5,89 | 5,94 | 1,19% | 4.425.552,00 |
| 21.04.2025 | 6,21 | 6,23 | 5,76 | 5,87 | -8,42% | 5.255.759,00 |
| 17.04.2025 | 6,40 | 6,52 | 6,24 | 6,41 | 0,00% | 4.240.374,00 |
| 16.04.2025 | 6,70 | 6,70 | 6,28 | 6,41 | -6,15% | 4.641.830,00 |
| 15.04.2025 | 6,95 | 7,08 | 6,71 | 6,83 | -2,29% | 5.896.455,00 |
| 14.04.2025 | 7,20 | 7,58 | 6,76 | 6,99 | 2,19% | 11.762.912,00 |
| 11.04.2025 | 6,86 | 7,02 | 6,52 | 6,84 | -0,29% | 7.407.206,00 |
| 10.04.2025 | 6,75 | 7,04 | 6,52 | 6,86 | 0,29% | 9.677.849,00 |
| 09.04.2025 | 6,10 | 7,06 | 5,91 | 6,84 | 10,14% | 15.949.697,00 |
| 08.04.2025 | 7,03 | 7,11 | 6,11 | 6,21 | -8,14% | 11.728.729,00 |
| 07.04.2025 | 6,01 | 7,06 | 6,00 | 6,76 | 3,84% | 11.600.267,00 |
| 04.04.2025 | 7,19 | 7,35 | 6,31 | 6,51 | -14,00% | 12.537.649,00 |
| 03.04.2025 | 7,20 | 7,68 | 7,11 | 7,57 | -3,57% | 9.867.346,00 |
| 02.04.2025 | 7,50 | 8,29 | 7,47 | 7,85 | 1,16% | 13.150.970,00 |
| 01.04.2025 | 8,20 | 8,40 | 7,35 | 7,76 | -3,00% | 18.764.706,00 |
| 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 |