22,200$
-2,84%
Echtzeit-Aktienkurs IonQ
Bid:
Ask:
Aktienkurse zur IonQ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 21,67 | 23,10 | 21,50 | 22,07 | -3,41% | 14.941.528,00 |
| 28.03.2025 | 23,66 | 23,66 | 21,92 | 22,85 | -3,38% | 15.453.545,00 |
| 27.03.2025 | 24,09 | 25,20 | 23,45 | 23,65 | -4,64% | 13.955.328,00 |
| 26.03.2025 | 26,73 | 27,83 | 24,66 | 24,80 | -2,94% | 29.761.828,00 |
| 25.03.2025 | 25,77 | 26,19 | 25,04 | 25,55 | -2,18% | 17.014.118,00 |
| 24.03.2025 | 23,23 | 26,32 | 23,08 | 26,12 | 17,34% | 34.433.487,00 |
| 21.03.2025 | 20,96 | 22,72 | 20,86 | 22,26 | 5,30% | 21.965.919,00 |
| 20.03.2025 | 23,33 | 24,50 | 20,61 | 21,14 | -9,27% | 29.069.601,00 |
| 19.03.2025 | 23,59 | 24,12 | 22,18 | 23,30 | 2,73% | 16.444.718,00 |
| 18.03.2025 | 23,65 | 24,46 | 22,64 | 22,68 | -9,03% | 20.438.531,00 |
| 17.03.2025 | 24,98 | 25,50 | 24,03 | 24,93 | -0,28% | 30.257.970,00 |
| 14.03.2025 | 22,13 | 25,24 | 22,06 | 25,00 | 16,99% | 37.795.873,00 |
| 13.03.2025 | 21,70 | 22,57 | 20,57 | 21,37 | -2,06% | 32.187.964,00 |
| 12.03.2025 | 20,27 | 22,19 | 19,59 | 21,82 | 16,68% | 26.631.416,00 |
| 11.03.2025 | 18,38 | 19,18 | 17,88 | 18,70 | 2,35% | 17.664.217,00 |
| 10.03.2025 | 20,00 | 20,11 | 17,94 | 18,27 | -11,09% | 15.165.065,00 |
| 07.03.2025 | 20,51 | 21,29 | 19,92 | 20,55 | 0,34% | 16.189.220,00 |
| 06.03.2025 | 21,99 | 22,06 | 20,32 | 20,48 | -9,50% | 16.458.504,00 |
| 05.03.2025 | 22,91 | 23,20 | 21,66 | 22,63 | 1,25% | 15.889.111,00 |
| 04.03.2025 | 21,45 | 23,20 | 20,84 | 22,35 | -3,29% | 20.792.038,00 |
| 03.03.2025 | 25,32 | 25,58 | 22,65 | 23,11 | -5,94% | 18.074.397,00 |
| 28.02.2025 | 24,04 | 25,62 | 23,01 | 24,57 | -1,36% | 21.996.057,00 |
| 27.02.2025 | 28,04 | 28,99 | 24,33 | 24,91 | -16,77% | 34.042.487,00 |
| 26.02.2025 | 30,78 | 31,07 | 29,55 | 29,93 | 0,67% | 10.077.040,00 |
| 25.02.2025 | 30,88 | 31,11 | 28,12 | 29,73 | -4,83% | 13.083.025,00 |
| 24.02.2025 | 31,16 | 32,54 | 30,01 | 31,24 | -1,58% | 12.252.671,00 |
| 21.02.2025 | 34,81 | 35,50 | 31,36 | 31,74 | -5,96% | 15.788.843,00 |
| 20.02.2025 | 35,64 | 35,71 | 32,84 | 33,75 | -1,14% | 12.919.640,00 |
| 19.02.2025 | 33,33 | 35,93 | 32,34 | 34,14 | 0,59% | 20.022.514,00 |
| 18.02.2025 | 36,00 | 36,32 | 32,82 | 33,94 | -9,40% | 19.726.814,00 |
| 14.02.2025 | 38,40 | 38,58 | 37,04 | 37,46 | -3,08% | 8.178.180,00 |
| 13.02.2025 | 38,58 | 38,85 | 36,52 | 38,65 | 1,71% | 14.119.431,00 |
| 12.02.2025 | 38,00 | 39,33 | 37,51 | 38,00 | 0,80% | 11.753.051,00 |
| 11.02.2025 | 41,80 | 42,49 | 37,55 | 37,70 | -8,21% | 15.229.139,00 |
| 10.02.2025 | 39,49 | 42,85 | 39,18 | 41,07 | 1,23% | 13.313.365,00 |
| 07.02.2025 | 41,66 | 43,97 | 40,05 | 40,57 | -1,70% | 15.951.675,00 |
| 06.02.2025 | 42,67 | 44,34 | 40,65 | 41,27 | -2,48% | 10.283.874,00 |
| 05.02.2025 | 42,27 | 43,59 | 39,65 | 42,32 | 1,10% | 13.367.482,00 |
| 04.02.2025 | 41,89 | 44,59 | 41,43 | 41,86 | 0,94% | 16.231.418,00 |
| 03.02.2025 | 37,40 | 42,38 | 37,21 | 41,47 | 5,01% | 16.354.873,00 |
| 31.01.2025 | 38,96 | 42,98 | 38,80 | 39,49 | 1,75% | 20.079.013,00 |
| 30.01.2025 | 40,45 | 41,68 | 38,23 | 38,81 | -1,85% | 12.430.481,00 |
| 29.01.2025 | 39,26 | 40,60 | 38,39 | 39,54 | 1,75% | 12.577.943,00 |
| 28.01.2025 | 40,00 | 40,36 | 35,75 | 38,86 | 0,83% | 15.471.566,00 |
| 27.01.2025 | 38,02 | 42,12 | 37,00 | 38,54 | -5,45% | 21.277.801,00 |
| 24.01.2025 | 41,69 | 44,23 | 40,51 | 40,76 | -1,43% | 19.665.918,00 |
| 23.01.2025 | 41,44 | 43,94 | 40,33 | 41,35 | -1,64% | 17.140.798,00 |
| 22.01.2025 | 45,24 | 45,35 | 40,94 | 42,04 | -7,22% | 26.440.169,00 |
| 21.01.2025 | 39,19 | 45,56 | 38,80 | 45,31 | 16,51% | 34.713.580,00 |
| 17.01.2025 | 40,03 | 42,35 | 38,77 | 38,89 | -6,40% | 30.697.677,00 |
| 16.01.2025 | 36,86 | 42,00 | 36,13 | 41,55 | 5,48% | 45.352.803,00 |
| 15.01.2025 | 32,78 | 40,50 | 32,41 | 39,39 | 33,48% | 73.015.228,00 |
| 14.01.2025 | 28,20 | 30,20 | 26,63 | 29,51 | 5,92% | 42.379.754,00 |
| 13.01.2025 | 29,55 | 32,83 | 27,16 | 27,86 | -13,83% | 51.474.688,00 |
| 10.01.2025 | 31,99 | 33,98 | 28,51 | 32,33 | 6,88% | 69.769.769,00 |
| 08.01.2025 | 38,75 | 39,00 | 25,92 | 30,25 | -39,00% | 128.343.761,00 |
| 07.01.2025 | 51,28 | 54,74 | 48,73 | 49,59 | -2,90% | 23.684.180,00 |
| 06.01.2025 | 48,30 | 51,66 | 47,13 | 51,07 | 6,91% | 23.117.893,00 |
| 03.01.2025 | 43,10 | 47,91 | 43,00 | 47,77 | 10,84% | 28.235.532,00 |
| 02.01.2025 | 41,28 | 43,79 | 38,46 | 43,10 | 3,18% | 22.774.798,00 |
| 31.12.2024 | 44,52 | 45,14 | 40,90 | 41,77 | -5,69% | 15.311.420,00 |
| 30.12.2024 | 44,60 | 45,79 | 41,51 | 44,29 | -2,62% | 17.472.649,00 |
| 27.12.2024 | 46,87 | 48,25 | 44,50 | 45,48 | -5,72% | 22.491.380,00 |
| 26.12.2024 | 44,50 | 48,56 | 42,56 | 48,24 | 8,21% | 24.540.973,00 |
| 24.12.2024 | 41,99 | 45,40 | 39,84 | 44,58 | 7,89% | 18.418.371,00 |
| 23.12.2024 | 45,33 | 45,50 | 41,30 | 41,32 | -6,98% | 26.830.052,00 |
| 20.12.2024 | 36,96 | 47,41 | 36,70 | 44,42 | 17,64% | 47.711.374,00 |
| 19.12.2024 | 40,84 | 42,40 | 36,54 | 37,76 | 0,69% | 27.451.466,00 |
| 18.12.2024 | 41,65 | 44,99 | 37,00 | 37,50 | -14,46% | 35.722.840,00 |
| 17.12.2024 | 41,64 | 43,94 | 39,25 | 43,84 | 4,86% | 31.560.487,00 |
| 16.12.2024 | 32,47 | 42,81 | 32,39 | 41,81 | 23,59% | 41.967.680,00 |
| 13.12.2024 | 30,23 | 34,04 | 29,52 | 33,83 | 12,80% | 24.677.315,00 |
| 12.12.2024 | 29,36 | 32,78 | 28,94 | 29,99 | 0,54% | 21.879.548,00 |
| 11.12.2024 | 32,99 | 32,99 | 28,04 | 29,83 | -9,52% | 36.443.854,00 |
| 10.12.2024 | 33,00 | 36,75 | 32,63 | 32,97 | -3,71% | 25.017.823,00 |
| 09.12.2024 | 38,00 | 38,25 | 34,16 | 34,24 | -9,82% | 22.414.871,00 |
| 06.12.2024 | 36,31 | 38,45 | 34,90 | 37,97 | 5,62% | 19.783.603,00 |
| 05.12.2024 | 33,95 | 37,64 | 32,65 | 35,95 | 7,57% | 28.953.963,00 |
| 04.12.2024 | 32,68 | 34,95 | 31,17 | 33,42 | 1,92% | 17.219.606,00 |
| 03.12.2024 | 31,80 | 33,68 | 30,82 | 32,79 | 2,28% | 20.329.143,00 |
| 02.12.2024 | 36,54 | 37,00 | 31,77 | 32,06 | -12,16% | 28.440.402,00 |
| 29.11.2024 | 32,21 | 37,28 | 31,96 | 36,50 | 13,32% | 23.227.410,00 |
| 27.11.2024 | 31,10 | 32,37 | 28,32 | 32,21 | 5,09% | 24.277.856,00 |
| 26.11.2024 | 30,50 | 32,86 | 29,70 | 30,65 | -0,74% | 22.521.844,00 |
| 25.11.2024 | 33,93 | 35,24 | 30,46 | 30,88 | -2,89% | 31.379.342,00 |
| 22.11.2024 | 32,49 | 33,07 | 30,30 | 31,80 | -2,99% | 28.146.347,00 |
| 21.11.2024 | 28,80 | 33,80 | 28,48 | 32,78 | 13,58% | 43.881.811,00 |
| 20.11.2024 | 27,91 | 30,50 | 27,43 | 28,86 | 3,48% | 28.874.806,00 |
| 19.11.2024 | 25,20 | 28,30 | 24,87 | 27,89 | 10,54% | 30.086.631,00 |
| 18.11.2024 | 28,15 | 28,47 | 22,27 | 25,23 | -13,42% | 54.255.335,00 |
| 15.11.2024 | 26,29 | 29,48 | 25,03 | 29,14 | 11,39% | 37.575.992,00 |
| 14.11.2024 | 27,90 | 28,05 | 24,87 | 26,16 | -2,24% | 35.122.524,00 |
| 13.11.2024 | 23,88 | 27,65 | 23,67 | 26,76 | 16,30% | 41.306.135,00 |
| 12.11.2024 | 22,00 | 25,44 | 22,00 | 23,01 | -2,17% | 28.019.188,00 |
| 11.11.2024 | 24,32 | 24,49 | 21,30 | 23,52 | -5,12% | 35.693.714,00 |
| 08.11.2024 | 21,69 | 25,68 | 21,31 | 24,79 | 12,12% | 64.845.208,00 |
| 07.11.2024 | 16,43 | 22,62 | 16,29 | 22,11 | 34,41% | 70.733.418,00 |
| 06.11.2024 | 16,73 | 16,83 | 15,85 | 16,45 | 7,17% | 20.834.503,00 |
| 05.11.2024 | 14,79 | 15,55 | 14,63 | 15,35 | 6,82% | 12.942.821,00 |
| 04.11.2024 | 14,90 | 15,11 | 14,15 | 14,37 | -3,23% | 12.424.224,00 |