39,960$
-7,50%
Echtzeit-Aktienkurs IonQ
Bid:
Ask:
Aktienkurse zur IonQ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |