8,480$
0,71%
Echtzeit-Aktienkurs Quantum Computing
Bid:
Ask:
Aktienkurse zur Quantum Computing Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 8,36 | 8,50 | 8,14 | 8,42 | -1,17% | 6.604.434,00 |
| 18.08.2026 | 8,50 | 8,94 | 8,45 | 8,52 | -5,86% | 7.453.343,00 |
| 17.08.2026 | 8,92 | 9,18 | 8,73 | 9,05 | 0,44% | 6.897.157,00 |
| 14.08.2026 | 8,79 | 9,10 | 8,76 | 9,01 | 1,01% | 7.294.897,00 |
| 13.08.2026 | 8,87 | 9,26 | 8,79 | 8,92 | 0,00% | 9.602.821,00 |
| 12.08.2026 | 9,15 | 9,24 | 8,78 | 8,92 | -0,34% | 7.788.129,00 |
| 11.08.2026 | 9,16 | 9,16 | 8,70 | 8,95 | 0,22% | 8.588.245,00 |
| 10.08.2026 | 9,17 | 9,25 | 8,86 | 8,93 | -2,72% | 9.165.882,00 |
| 07.08.2026 | 8,94 | 9,21 | 8,75 | 9,18 | 4,62% | 9.182.744,00 |
| 06.08.2026 | 8,52 | 8,97 | 8,47 | 8,78 | -1,18% | 5.770.048,00 |
| 05.08.2026 | 9,12 | 9,23 | 8,85 | 8,88 | -3,79% | 6.080.575,00 |
| 04.08.2026 | 8,98 | 9,35 | 8,92 | 9,23 | 5,61% | 12.863.207,00 |
| 03.08.2026 | 8,11 | 8,75 | 8,00 | 8,74 | 7,90% | 9.957.664,00 |
| 31.07.2026 | 8,17 | 8,39 | 7,92 | 8,10 | 1,00% | 10.482.003,00 |
| 30.07.2026 | 7,61 | 8,04 | 7,53 | 8,02 | 9,86% | 8.333.536,00 |
| 29.07.2026 | 7,60 | 7,81 | 7,30 | 7,30 | -5,44% | 8.353.546,00 |
| 28.07.2026 | 7,75 | 7,88 | 7,30 | 7,72 | -3,02% | 8.587.369,00 |
| 27.07.2026 | 7,73 | 8,17 | 7,68 | 7,96 | 7,13% | 10.399.685,00 |
| 24.07.2026 | 7,85 | 7,88 | 7,41 | 7,43 | -5,47% | 7.303.290,00 |
| 23.07.2026 | 7,79 | 8,08 | 7,70 | 7,86 | -0,63% | 6.169.861,00 |
| 22.07.2026 | 8,20 | 8,26 | 7,80 | 7,91 | -3,77% | 8.203.054,00 |
| 21.07.2026 | 8,07 | 8,26 | 7,95 | 8,22 | 3,79% | 8.418.313,00 |
| 20.07.2026 | 7,86 | 8,05 | 7,72 | 7,92 | 1,54% | 8.489.868,00 |
| 17.07.2026 | 7,47 | 8,08 | 7,41 | 7,80 | 2,09% | 10.574.292,00 |
| 16.07.2026 | 7,95 | 8,00 | 7,54 | 7,64 | -4,98% | 9.873.630,00 |
| 15.07.2026 | 8,30 | 8,50 | 7,91 | 8,04 | -3,37% | 7.336.300,00 |
| 14.07.2026 | 8,18 | 8,32 | 8,05 | 8,32 | 4,00% | 7.482.994,00 |
| 13.07.2026 | 8,50 | 8,51 | 7,92 | 8,00 | -7,62% | 11.036.888,00 |
| 10.07.2026 | 9,18 | 9,23 | 8,60 | 8,66 | -5,36% | 8.458.704,00 |
| 09.07.2026 | 8,80 | 9,33 | 8,75 | 9,15 | 4,57% | 8.716.740,00 |
| 08.07.2026 | 8,53 | 8,90 | 8,50 | 8,75 | 0,69% | 8.179.850,00 |
| 07.07.2026 | 9,15 | 9,18 | 8,48 | 8,69 | -7,26% | 13.786.336,00 |
| 06.07.2026 | 9,09 | 9,57 | 9,00 | 9,37 | 3,54% | 8.548.471,00 |
| 02.07.2026 | 9,55 | 9,88 | 8,94 | 9,05 | -4,03% | 12.099.109,00 |
| 01.07.2026 | 9,69 | 10,02 | 9,41 | 9,43 | -2,78% | 11.428.084,00 |
| 30.06.2026 | 9,69 | 9,88 | 9,44 | 9,70 | -2,22% | 11.449.473,00 |
| 29.06.2026 | 9,35 | 10,10 | 9,17 | 9,92 | 8,06% | 17.046.163,00 |
| 26.06.2026 | 8,95 | 9,38 | 8,83 | 9,18 | 0,99% | 16.345.324,00 |
| 25.06.2026 | 10,05 | 10,19 | 9,00 | 9,09 | -6,29% | 14.779.208,00 |
| 24.06.2026 | 10,27 | 10,35 | 9,61 | 9,70 | -7,53% | 18.310.034,00 |
| 23.06.2026 | 10,39 | 11,23 | 10,21 | 10,49 | -0,47% | 22.733.822,00 |
| 22.06.2026 | 10,55 | 11,30 | 10,45 | 10,54 | -2,04% | 16.440.577,00 |
| 18.06.2026 | 10,23 | 10,81 | 9,88 | 10,76 | 10,13% | 21.444.480,00 |
| 17.06.2026 | 10,31 | 10,44 | 9,68 | 9,77 | -3,46% | 12.676.701,00 |
| 16.06.2026 | 10,84 | 10,93 | 9,99 | 10,12 | -8,83% | 16.402.081,00 |
| 15.06.2026 | 10,74 | 11,52 | 10,60 | 11,10 | 11,78% | 24.512.516,00 |
| 12.06.2026 | 9,97 | 10,49 | 9,68 | 9,93 | 0,20% | 12.416.465,00 |
| 11.06.2026 | 9,48 | 10,05 | 9,33 | 9,91 | 3,99% | 12.887.779,00 |
| 10.06.2026 | 9,39 | 10,09 | 9,32 | 9,53 | 0,26% | 13.534.149,00 |
| 09.06.2026 | 10,37 | 10,66 | 9,07 | 9,51 | -9,04% | 17.572.323,00 |
| 08.06.2026 | 10,30 | 10,63 | 9,95 | 10,45 | 4,97% | 12.279.023,00 |
| 05.06.2026 | 10,90 | 10,90 | 9,81 | 9,96 | -11,04% | 21.673.586,00 |
| 04.06.2026 | 11,00 | 11,41 | 10,73 | 11,19 | -0,09% | 17.378.071,00 |
| 03.06.2026 | 11,95 | 12,35 | 11,17 | 11,20 | -8,57% | 21.647.798,00 |
| 02.06.2026 | 12,25 | 12,70 | 11,82 | 12,25 | -1,13% | 25.161.454,00 |
| 01.06.2026 | 11,67 | 13,00 | 11,03 | 12,39 | 3,60% | 31.992.880,00 |
| 29.05.2026 | 12,00 | 12,10 | 11,48 | 11,96 | -2,29% | 21.438.054,00 |
| 28.05.2026 | 11,40 | 12,39 | 11,32 | 12,24 | 7,18% | 30.538.443,00 |
| 27.05.2026 | 11,55 | 11,82 | 11,12 | 11,42 | -2,23% | 20.126.984,00 |
| 26.05.2026 | 12,48 | 12,53 | 11,27 | 11,68 | -5,12% | 33.711.026,00 |
| 22.05.2026 | 11,62 | 13,39 | 11,61 | 12,31 | 7,89% | 68.053.940,00 |
| 21.05.2026 | 10,47 | 11,45 | 10,32 | 11,41 | 19,35% | 55.349.627,00 |
| 20.05.2026 | 9,32 | 9,66 | 9,19 | 9,56 | 3,69% | 13.451.305,00 |
| 19.05.2026 | 9,55 | 9,77 | 9,14 | 9,22 | -5,10% | 11.406.326,00 |
| 18.05.2026 | 10,50 | 10,50 | 9,43 | 9,72 | -7,52% | 18.032.348,00 |
| 15.05.2026 | 11,24 | 11,24 | 10,50 | 10,51 | -10,44% | 21.801.204,00 |
| 14.05.2026 | 10,81 | 12,32 | 10,54 | 11,73 | 6,35% | 36.581.658,00 |
| 13.05.2026 | 11,70 | 11,72 | 10,85 | 11,03 | -6,37% | 35.803.229,00 |
| 12.05.2026 | 12,70 | 14,45 | 11,29 | 11,78 | 15,72% | 140.268.581,00 |
| 11.05.2026 | 9,49 | 10,32 | 9,33 | 10,18 | 6,04% | 21.829.476,00 |
| 08.05.2026 | 9,82 | 9,95 | 9,22 | 9,60 | -0,31% | 12.800.958,00 |
| 07.05.2026 | 10,06 | 10,23 | 9,37 | 9,63 | -7,93% | 13.323.709,00 |
| 06.05.2026 | 9,70 | 10,53 | 9,59 | 10,46 | 9,41% | 18.757.333,00 |
| 05.05.2026 | 9,59 | 9,62 | 9,15 | 9,56 | 0,63% | 8.959.805,00 |
| 04.05.2026 | 9,15 | 9,88 | 9,14 | 9,50 | 3,15% | 13.257.215,00 |
| 01.05.2026 | 9,01 | 9,23 | 8,84 | 9,21 | 2,11% | 10.240.110,00 |
| 30.04.2026 | 8,33 | 9,09 | 8,19 | 9,02 | 8,94% | 10.923.034,00 |
| 29.04.2026 | 8,52 | 8,52 | 7,98 | 8,28 | -3,38% | 11.256.570,00 |
| 28.04.2026 | 8,83 | 8,88 | 8,41 | 8,57 | -5,82% | 8.669.763,00 |
| 27.04.2026 | 8,82 | 9,12 | 8,71 | 9,10 | 1,79% | 7.369.095,00 |
| 24.04.2026 | 9,26 | 9,27 | 8,59 | 8,94 | -1,22% | 13.060.032,00 |
| 23.04.2026 | 9,71 | 9,90 | 8,88 | 9,05 | -8,22% | 18.717.549,00 |
| 22.04.2026 | 9,59 | 10,17 | 9,56 | 9,86 | 4,78% | 16.145.629,00 |
| 21.04.2026 | 10,01 | 10,10 | 9,39 | 9,41 | -4,27% | 17.847.614,00 |
| 20.04.2026 | 9,35 | 9,94 | 9,28 | 9,83 | 2,72% | 19.536.864,00 |
| 17.04.2026 | 9,57 | 9,91 | 9,35 | 9,57 | 1,38% | 22.053.546,00 |
| 16.04.2026 | 9,77 | 9,79 | 9,01 | 9,44 | 0,43% | 33.332.805,00 |
| 15.04.2026 | 8,55 | 9,71 | 8,41 | 9,40 | 15,91% | 42.843.697,00 |
| 14.04.2026 | 7,59 | 8,33 | 7,52 | 8,11 | 11,55% | 23.177.433,00 |
| 13.04.2026 | 6,87 | 7,30 | 6,78 | 7,27 | 2,97% | 7.098.298,00 |
| 10.04.2026 | 6,93 | 7,28 | 6,87 | 7,06 | 4,13% | 7.924.174,00 |
| 09.04.2026 | 6,86 | 6,95 | 6,75 | 6,78 | -2,16% | 5.419.776,00 |
| 08.04.2026 | 7,38 | 7,48 | 6,85 | 6,93 | 2,36% | 8.397.455,00 |
| 07.04.2026 | 6,73 | 6,78 | 6,54 | 6,77 | -1,31% | 7.726.507,00 |
| 06.04.2026 | 6,84 | 7,08 | 6,78 | 6,86 | -0,15% | 6.253.532,00 |
| 02.04.2026 | 6,40 | 6,87 | 6,34 | 6,87 | 3,46% | 7.255.472,00 |
| 01.04.2026 | 6,97 | 7,04 | 6,61 | 6,64 | -3,07% | 7.999.178,00 |
| 31.03.2026 | 6,46 | 6,94 | 6,46 | 6,85 | 8,56% | 13.443.309,00 |
| 30.03.2026 | 6,72 | 6,75 | 6,18 | 6,31 | -5,26% | 8.041.934,00 |
| 27.03.2026 | 6,96 | 7,02 | 6,63 | 6,66 | -6,46% | 9.791.189,00 |