7,470$
-7,66%
Echtzeit-Aktienkurs Quantum Computing Inc.
Bid:
Ask:
Aktienkurse zur Quantum Computing Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.11.2024 | 1,11 | 1,20 | 1,10 | 1,13 | 1,35% | 1.904.936,00 |
| 31.10.2024 | 1,26 | 1,29 | 1,06 | 1,12 | -10,80% | 4.023.236,00 |
| 30.10.2024 | 1,21 | 1,34 | 1,15 | 1,25 | 2,46% | 5.629.713,00 |
| 29.10.2024 | 1,40 | 1,65 | 1,20 | 1,22 | -4,69% | 9.851.845,00 |
| 28.10.2024 | 1,09 | 1,29 | 1,09 | 1,28 | 17,43% | 5.109.142,00 |
| 25.10.2024 | 1,14 | 1,16 | 1,05 | 1,09 | -0,91% | 2.240.286,00 |
| 24.10.2024 | 1,09 | 1,13 | 1,04 | 1,10 | 5,77% | 1.867.121,00 |
| 23.10.2024 | 1,10 | 1,19 | 1,00 | 1,04 | -7,96% | 3.386.887,00 |
| 22.10.2024 | 1,18 | 1,18 | 1,07 | 1,13 | -0,88% | 3.081.044,00 |
| 21.10.2024 | 0,93 | 1,16 | 0,93 | 1,14 | 23,91% | 6.792.317,00 |
| 18.10.2024 | 0,88 | 1,03 | 0,88 | 0,92 | 5,75% | 4.090.068,00 |
| 17.10.2024 | 0,77 | 0,90 | 0,73 | 0,87 | 14,47% | 3.259.490,00 |
| 16.10.2024 | 0,70 | 0,76 | 0,70 | 0,76 | 6,74% | 895.731,00 |
| 15.10.2024 | 0,72 | 0,74 | 0,70 | 0,71 | -2,47% | 458.406,00 |
| 14.10.2024 | 0,74 | 0,74 | 0,71 | 0,73 | 5,49% | 572.498,00 |
| 11.10.2024 | 0,67 | 0,71 | 0,67 | 0,69 | 4,88% | 279.107,00 |
| 10.10.2024 | 0,68 | 0,69 | 0,65 | 0,66 | -3,83% | 329.228,00 |
| 09.10.2024 | 0,71 | 0,73 | 0,67 | 0,69 | -4,73% | 322.311,00 |
| 08.10.2024 | 0,73 | 0,77 | 0,70 | 0,72 | 1,41% | 596.630,00 |
| 07.10.2024 | 0,70 | 0,74 | 0,70 | 0,71 | 1,60% | 643.504,00 |
| 04.10.2024 | 0,65 | 0,70 | 0,65 | 0,70 | 4,89% | 343.144,00 |
| 03.10.2024 | 0,65 | 0,68 | 0,65 | 0,67 | 0,74% | 239.945,00 |
| 02.10.2024 | 0,65 | 0,67 | 0,65 | 0,66 | 3,36% | 255.330,00 |
| 01.10.2024 | 0,65 | 0,67 | 0,64 | 0,64 | -1,98% | 267.561,00 |
| 30.09.2024 | 0,65 | 0,67 | 0,64 | 0,65 | -2,11% | 406.812,00 |
| 27.09.2024 | 0,67 | 0,72 | 0,66 | 0,67 | 0,63% | 615.884,00 |