40,040$
-0,47%
Echtzeit-Aktienkurs IonQ
Bid:
Ask:
Aktienkurse zur IonQ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 40,27 | 40,48 | 39,01 | 40,05 | -0,45% | 183.477,00 |
| 15.08.2025 | 40,78 | 40,83 | 39,42 | 40,23 | -1,95% | 10.334.824,00 |
| 14.08.2025 | 40,51 | 41,12 | 39,28 | 41,03 | -0,44% | 16.365.878,00 |
| 13.08.2025 | 43,23 | 43,50 | 40,75 | 41,21 | -4,16% | 20.274.457,00 |
| 12.08.2025 | 43,66 | 44,97 | 42,63 | 43,00 | -4,32% | 20.637.674,00 |
| 11.08.2025 | 41,95 | 46,82 | 41,41 | 44,94 | 7,38% | 35.225.426,00 |
| 08.08.2025 | 40,51 | 42,37 | 40,41 | 41,85 | 3,36% | 20.441.527,00 |
| 07.08.2025 | 38,98 | 41,58 | 38,61 | 40,49 | -1,79% | 27.754.039,00 |
| 06.08.2025 | 43,60 | 43,60 | 40,78 | 41,23 | -1,88% | 20.754.691,00 |
| 05.08.2025 | 40,64 | 42,44 | 40,13 | 42,02 | 5,42% | 17.278.957,00 |
| 04.08.2025 | 38,99 | 40,70 | 38,42 | 39,86 | 4,56% | 15.903.616,00 |
| 01.08.2025 | 38,94 | 39,19 | 37,25 | 38,12 | -4,39% | 20.028.190,00 |
| 31.07.2025 | 41,12 | 42,28 | 39,62 | 39,87 | -0,03% | 21.248.740,00 |
| 30.07.2025 | 40,98 | 41,86 | 39,23 | 39,88 | -1,60% | 16.504.169,00 |
| 29.07.2025 | 42,98 | 44,21 | 40,35 | 40,53 | -4,27% | 20.840.191,00 |
| 28.07.2025 | 43,92 | 44,53 | 41,44 | 42,34 | -1,92% | 16.777.923,00 |
| 25.07.2025 | 44,24 | 44,25 | 42,94 | 43,17 | -1,66% | 13.392.031,00 |
| 24.07.2025 | 42,89 | 44,64 | 42,25 | 43,90 | 1,43% | 17.685.831,00 |
| 23.07.2025 | 42,74 | 43,54 | 41,79 | 43,28 | 3,20% | 14.241.703,00 |
| 22.07.2025 | 44,52 | 44,54 | 41,29 | 41,94 | -5,60% | 18.742.867,00 |
| 21.07.2025 | 46,81 | 47,73 | 44,42 | 44,43 | -4,47% | 23.669.481,00 |
| 18.07.2025 | 44,87 | 47,64 | 44,02 | 46,51 | 3,72% | 25.760.405,00 |
| 17.07.2025 | 43,44 | 44,86 | 43,12 | 44,84 | 2,99% | 20.012.968,00 |
| 16.07.2025 | 42,25 | 43,67 | 40,84 | 43,54 | 4,99% | 23.936.643,00 |
| 15.07.2025 | 42,55 | 43,14 | 41,08 | 41,47 | -2,22% | 15.707.088,00 |
| 14.07.2025 | 42,20 | 42,72 | 41,38 | 42,41 | 1,44% | 16.412.081,00 |
| 11.07.2025 | 45,00 | 45,57 | 41,77 | 41,81 | -8,97% | 23.363.626,00 |
| 10.07.2025 | 45,64 | 46,35 | 44,53 | 45,93 | 0,81% | 19.357.854,00 |
| 09.07.2025 | 45,73 | 47,25 | 44,48 | 45,56 | 1,31% | 24.430.168,00 |
| 08.07.2025 | 46,65 | 47,88 | 44,68 | 44,97 | -0,51% | 25.675.945,00 |
| 07.07.2025 | 46,38 | 47,21 | 42,85 | 45,20 | 1,82% | 33.850.931,00 |
| 03.07.2025 | 44,23 | 45,58 | 43,22 | 44,39 | -0,80% | 13.345.323,00 |
| 02.07.2025 | 41,19 | 44,92 | 40,47 | 44,75 | 11,60% | 24.139.773,00 |
| 01.07.2025 | 42,37 | 42,67 | 39,72 | 40,10 | -6,68% | 21.081.553,00 |
| 30.06.2025 | 41,21 | 44,10 | 41,08 | 42,97 | 6,76% | 29.341.557,00 |
| 27.06.2025 | 41,30 | 41,87 | 38,97 | 40,25 | -2,12% | 21.643.333,00 |
| 26.06.2025 | 39,57 | 41,70 | 39,01 | 41,12 | 7,90% | 21.593.191,00 |
| 25.06.2025 | 41,72 | 42,13 | 38,06 | 38,11 | -6,73% | 15.675.787,00 |
| 24.06.2025 | 41,91 | 42,81 | 40,53 | 40,86 | -0,68% | 19.999.091,00 |
| 23.06.2025 | 38,87 | 41,21 | 37,38 | 41,14 | 1,93% | 24.483.869,00 |
| 20.06.2025 | 39,61 | 41,44 | 38,92 | 40,36 | 1,84% | 33.098.968,00 |
| 18.06.2025 | 37,52 | 39,67 | 37,31 | 39,63 | 4,18% | 18.288.650,00 |
| 17.06.2025 | 37,86 | 38,66 | 36,86 | 38,04 | -1,01% | 18.701.689,00 |
| 16.06.2025 | 37,24 | 39,26 | 36,03 | 38,43 | 1,56% | 28.915.087,00 |
| 13.06.2025 | 37,59 | 39,83 | 37,44 | 37,84 | -2,25% | 19.404.599,00 |
| 12.06.2025 | 39,49 | 40,86 | 38,62 | 38,71 | -2,49% | 19.797.310,00 |
| 11.06.2025 | 41,59 | 43,96 | 38,94 | 39,70 | -0,10% | 52.883.995,00 |
| 10.06.2025 | 40,64 | 44,05 | 39,46 | 39,74 | -0,80% | 31.674.755,00 |
| 09.06.2025 | 42,54 | 42,55 | 38,85 | 40,06 | 2,67% | 35.996.907,00 |
| 06.06.2025 | 37,67 | 39,95 | 36,80 | 39,02 | 6,44% | 16.146.130,00 |
| 05.06.2025 | 39,10 | 39,25 | 35,93 | 36,66 | -7,52% | 16.739.178,00 |
| 04.06.2025 | 40,04 | 40,15 | 37,93 | 39,64 | -0,43% | 11.934.801,00 |
| 03.06.2025 | 41,74 | 42,39 | 39,52 | 39,81 | -1,87% | 12.476.187,00 |
| 02.06.2025 | 40,01 | 41,07 | 38,35 | 40,57 | 0,57% | 14.992.591,00 |
| 30.05.2025 | 40,46 | 41,61 | 39,30 | 40,34 | -6,62% | 27.156.163,00 |
| 29.05.2025 | 48,00 | 48,82 | 42,94 | 43,20 | -9,17% | 24.928.157,00 |
| 28.05.2025 | 46,00 | 48,94 | 44,65 | 47,56 | -1,00% | 28.365.964,00 |
| 27.05.2025 | 46,55 | 48,08 | 43,60 | 48,04 | 5,14% | 29.702.636,00 |
| 23.05.2025 | 41,96 | 47,87 | 41,21 | 45,69 | -0,22% | 53.827.271,00 |
| 22.05.2025 | 33,82 | 48,92 | 33,73 | 45,79 | 36,52% | 103.608.077,00 |
| 21.05.2025 | 35,08 | 36,61 | 33,33 | 33,54 | -5,01% | 21.395.195,00 |
| 20.05.2025 | 35,89 | 35,99 | 34,19 | 35,31 | 0,63% | 17.279.124,00 |
| 19.05.2025 | 33,60 | 35,14 | 32,83 | 35,09 | 0,29% | 13.096.530,00 |
| 16.05.2025 | 33,52 | 35,15 | 32,97 | 34,99 | 7,53% | 17.643.752,00 |
| 15.05.2025 | 32,93 | 34,39 | 32,23 | 32,54 | -2,60% | 11.048.846,00 |
| 14.05.2025 | 33,70 | 35,29 | 32,75 | 33,41 | 0,57% | 18.564.393,00 |
| 13.05.2025 | 32,61 | 34,10 | 32,33 | 33,22 | 1,00% | 13.769.463,00 |
| 12.05.2025 | 33,12 | 33,93 | 31,93 | 32,89 | 5,18% | 16.211.724,00 |
| 09.05.2025 | 31,43 | 32,64 | 29,93 | 31,27 | -1,79% | 19.086.401,00 |
| 08.05.2025 | 31,74 | 33,50 | 28,11 | 31,84 | 9,27% | 38.875.116,00 |
| 07.05.2025 | 29,03 | 29,36 | 28,50 | 29,14 | -0,95% | 8.248.431,00 |
| 06.05.2025 | 28,55 | 29,50 | 27,97 | 29,42 | -1,34% | 10.545.391,00 |
| 05.05.2025 | 30,09 | 30,83 | 29,61 | 29,82 | -3,56% | 9.352.992,00 |
| 02.05.2025 | 27,80 | 31,33 | 27,65 | 30,92 | 12,93% | 24.011.728,00 |
| 01.05.2025 | 28,34 | 28,46 | 27,16 | 27,38 | -0,29% | 9.840.616,00 |
| 30.04.2025 | 26,76 | 27,50 | 26,33 | 27,46 | -2,24% | 9.328.546,00 |
| 29.04.2025 | 28,89 | 29,14 | 27,69 | 28,09 | -2,13% | 7.986.307,00 |
| 28.04.2025 | 29,29 | 29,96 | 27,27 | 28,70 | -0,69% | 13.328.951,00 |
| 25.04.2025 | 28,42 | 31,85 | 27,71 | 28,90 | 1,80% | 27.672.300,00 |
| 24.04.2025 | 27,00 | 29,58 | 26,96 | 28,39 | 5,93% | 17.772.597,00 |
| 23.04.2025 | 27,09 | 27,84 | 26,27 | 26,80 | 4,85% | 14.374.723,00 |
| 22.04.2025 | 24,49 | 25,93 | 23,93 | 25,56 | 6,37% | 11.821.131,00 |
| 21.04.2025 | 25,16 | 25,20 | 23,49 | 24,03 | -6,64% | 11.658.689,00 |
| 17.04.2025 | 24,93 | 25,87 | 24,48 | 25,74 | 4,76% | 10.178.710,00 |
| 16.04.2025 | 24,45 | 25,36 | 23,80 | 24,57 | -3,27% | 9.614.924,00 |
| 15.04.2025 | 25,59 | 26,08 | 24,67 | 25,40 | 0,20% | 9.569.803,00 |
| 14.04.2025 | 27,70 | 28,25 | 24,75 | 25,35 | -2,84% | 19.072.542,00 |
| 11.04.2025 | 26,24 | 27,25 | 25,37 | 26,09 | 0,77% | 15.810.569,00 |
| 10.04.2025 | 25,33 | 26,62 | 24,45 | 25,89 | -1,82% | 18.539.758,00 |
| 09.04.2025 | 21,88 | 26,56 | 21,36 | 26,37 | 23,92% | 31.111.855,00 |
| 08.04.2025 | 24,05 | 24,60 | 20,65 | 21,28 | -6,46% | 25.719.453,00 |
| 07.04.2025 | 19,61 | 24,00 | 18,81 | 22,75 | 10,01% | 28.877.149,00 |
| 04.04.2025 | 22,60 | 22,87 | 19,37 | 20,68 | -11,05% | 26.829.546,00 |
| 03.04.2025 | 23,13 | 23,78 | 22,53 | 23,25 | -7,19% | 19.734.867,00 |
| 02.04.2025 | 23,08 | 25,84 | 22,69 | 25,05 | 8,02% | 24.227.721,00 |
| 01.04.2025 | 24,31 | 24,62 | 22,22 | 23,19 | 5,07% | 22.747.348,00 |
| 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 |