31,500$
-1,25%
Echtzeit-Aktienkurs IonQ Inc.
Bid:
Ask:
Aktienkurse zur IonQ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 31,80 | 32,25 | 30,50 | 31,20 | -2,19% | 17.191.413,00 |
| 19.03.2026 | 31,54 | 32,55 | 30,73 | 31,90 | -1,48% | 16.994.273,00 |
| 18.03.2026 | 33,05 | 34,00 | 32,36 | 32,38 | -2,79% | 16.184.950,00 |
| 17.03.2026 | 33,30 | 34,15 | 33,06 | 33,31 | 0,06% | 19.488.438,00 |
| 16.03.2026 | 33,52 | 34,41 | 32,39 | 33,29 | 0,94% | 19.347.151,00 |
| 13.03.2026 | 33,58 | 34,58 | 32,84 | 32,98 | -0,15% | 15.353.552,00 |
| 12.03.2026 | 33,98 | 34,72 | 33,03 | 33,03 | -3,62% | 22.093.123,00 |
| 11.03.2026 | 35,29 | 35,89 | 33,50 | 34,27 | -2,42% | 29.303.693,00 |
| 10.03.2026 | 35,95 | 36,92 | 35,03 | 35,12 | -2,09% | 17.094.542,00 |
| 09.03.2026 | 34,77 | 36,08 | 33,81 | 35,87 | 0,39% | 16.225.945,00 |
| 06.03.2026 | 35,41 | 37,48 | 35,10 | 35,73 | -0,81% | 18.388.975,00 |
| 05.03.2026 | 36,60 | 36,68 | 34,31 | 36,02 | -2,99% | 21.018.222,00 |
| 04.03.2026 | 37,68 | 38,24 | 36,54 | 37,13 | 0,22% | 47.254.725,00 |
| 03.03.2026 | 36,70 | 38,12 | 35,29 | 37,05 | -3,36% | 19.718.179,00 |
| 02.03.2026 | 36,43 | 38,44 | 36,40 | 38,34 | -0,08% | 16.268.938,00 |
| 27.02.2026 | 39,42 | 39,56 | 36,45 | 38,37 | -6,14% | 28.416.603,00 |
| 26.02.2026 | 39,05 | 41,90 | 38,75 | 40,88 | 21,70% | 69.555.513,00 |
| 25.02.2026 | 32,19 | 34,40 | 31,84 | 33,59 | 6,23% | 24.705.438,00 |
| 24.02.2026 | 31,09 | 31,96 | 30,19 | 31,62 | 2,73% | 14.955.991,00 |
| 23.02.2026 | 31,02 | 31,67 | 30,17 | 30,78 | -3,51% | 13.851.451,00 |
| 20.02.2026 | 32,67 | 33,88 | 31,38 | 31,90 | -4,58% | 15.804.257,00 |
| 19.02.2026 | 32,72 | 33,58 | 31,98 | 33,43 | 0,27% | 13.722.094,00 |
| 18.02.2026 | 33,33 | 34,89 | 32,39 | 33,34 | 0,48% | 13.374.829,00 |
| 17.02.2026 | 33,48 | 34,32 | 31,85 | 33,18 | -2,73% | 13.735.228,00 |
| 13.02.2026 | 32,32 | 34,65 | 30,85 | 34,11 | 8,98% | 21.567.092,00 |
| 12.02.2026 | 33,70 | 33,70 | 30,89 | 31,30 | -6,87% | 18.115.234,00 |
| 11.02.2026 | 36,05 | 36,06 | 33,01 | 33,61 | -4,49% | 16.057.007,00 |
| 10.02.2026 | 35,10 | 36,57 | 34,81 | 35,19 | -0,82% | 13.807.884,00 |
| 09.02.2026 | 34,68 | 35,64 | 33,66 | 35,48 | 1,40% | 16.620.838,00 |
| 06.02.2026 | 31,90 | 36,11 | 31,35 | 34,99 | 14,99% | 32.508.089,00 |
| 05.02.2026 | 33,92 | 34,38 | 29,99 | 30,43 | -13,89% | 33.123.405,00 |
| 04.02.2026 | 38,50 | 38,55 | 33,63 | 35,34 | -8,14% | 32.378.014,00 |
| 03.02.2026 | 39,61 | 39,82 | 36,63 | 38,47 | -0,23% | 19.966.093,00 |
| 02.02.2026 | 40,63 | 40,73 | 37,72 | 38,56 | -3,55% | 21.598.053,00 |
| 30.01.2026 | 43,40 | 43,49 | 38,92 | 39,98 | -7,54% | 23.741.914,00 |
| 29.01.2026 | 45,86 | 45,86 | 42,16 | 43,24 | -5,59% | 22.225.538,00 |
| 28.01.2026 | 46,23 | 46,90 | 45,00 | 45,80 | 0,68% | 18.945.019,00 |
| 27.01.2026 | 44,56 | 46,44 | 43,04 | 45,49 | 4,89% | 25.181.328,00 |
| 26.01.2026 | 48,32 | 50,59 | 42,84 | 43,37 | -8,21% | 39.551.424,00 |
| 23.01.2026 | 49,24 | 49,51 | 46,60 | 47,25 | -4,22% | 14.734.243,00 |
| 22.01.2026 | 49,14 | 50,18 | 47,94 | 49,33 | 2,07% | 17.661.929,00 |
| 21.01.2026 | 51,71 | 52,66 | 45,69 | 48,33 | -4,60% | 31.821.376,00 |
| 20.01.2026 | 49,28 | 54,24 | 48,56 | 50,66 | -0,28% | 24.568.172,00 |
| 16.01.2026 | 48,09 | 51,89 | 47,52 | 50,80 | 6,81% | 23.266.243,00 |
| 15.01.2026 | 51,28 | 51,58 | 47,54 | 47,56 | -6,53% | 21.022.774,00 |
| 14.01.2026 | 48,54 | 50,92 | 47,33 | 50,88 | 3,96% | 16.602.061,00 |
| 13.01.2026 | 51,16 | 51,92 | 47,98 | 48,94 | -3,95% | 14.487.696,00 |
| 12.01.2026 | 48,59 | 51,02 | 47,78 | 50,95 | 3,03% | 16.782.265,00 |
| 09.01.2026 | 51,45 | 52,62 | 49,28 | 49,45 | -1,98% | 13.685.959,00 |
| 08.01.2026 | 49,62 | 52,51 | 48,50 | 50,45 | 1,35% | 16.618.402,00 |
| 07.01.2026 | 50,00 | 51,86 | 49,32 | 49,78 | -1,93% | 14.297.199,00 |
| 06.01.2026 | 48,77 | 50,77 | 47,20 | 50,76 | 4,21% | 16.937.495,00 |
| 05.01.2026 | 47,65 | 50,32 | 46,52 | 48,71 | 4,15% | 20.311.311,00 |
| 02.01.2026 | 46,01 | 47,09 | 43,80 | 46,77 | 4,23% | 17.122.067,00 |
| 31.12.2025 | 45,67 | 46,44 | 44,68 | 44,87 | -0,97% | 11.436.992,00 |
| 30.12.2025 | 46,41 | 46,83 | 45,09 | 45,31 | 0,13% | 13.552.193,00 |
| 29.12.2025 | 45,46 | 46,76 | 44,66 | 45,25 | -1,63% | 17.259.807,00 |
| 26.12.2025 | 49,59 | 49,68 | 45,76 | 46,00 | -7,67% | 19.679.599,00 |
| 24.12.2025 | 51,70 | 51,88 | 48,73 | 49,82 | -3,06% | 10.354.148,00 |
| 23.12.2025 | 52,73 | 54,54 | 51,15 | 51,39 | -4,59% | 15.263.324,00 |
| 22.12.2025 | 49,88 | 55,60 | 49,67 | 53,86 | 11,10% | 28.897.232,00 |
| 19.12.2025 | 47,14 | 49,44 | 46,88 | 48,48 | 4,39% | 30.432.888,00 |
| 18.12.2025 | 48,13 | 48,72 | 46,04 | 46,44 | 1,29% | 16.218.544,00 |
| 17.12.2025 | 50,22 | 52,15 | 45,76 | 45,85 | -7,69% | 20.237.901,00 |
| 16.12.2025 | 46,94 | 49,90 | 46,90 | 49,67 | 7,81% | 16.642.311,00 |
| 15.12.2025 | 50,78 | 51,00 | 45,18 | 46,07 | -8,50% | 22.526.949,00 |
| 12.12.2025 | 52,08 | 53,00 | 49,00 | 50,35 | -4,19% | 14.308.168,00 |
| 11.12.2025 | 51,90 | 52,88 | 49,06 | 52,55 | 1,70% | 19.063.190,00 |
| 10.12.2025 | 53,20 | 53,61 | 51,25 | 51,67 | -5,09% | 14.899.761,00 |
| 09.12.2025 | 53,81 | 55,66 | 52,93 | 54,44 | 0,15% | 12.985.540,00 |
| 08.12.2025 | 53,99 | 54,82 | 51,46 | 54,36 | 3,17% | 16.359.673,00 |
| 05.12.2025 | 54,00 | 54,26 | 51,13 | 52,69 | -3,78% | 17.478.708,00 |
| 04.12.2025 | 48,67 | 55,32 | 48,31 | 54,76 | 12,56% | 33.399.924,00 |
| 03.12.2025 | 46,92 | 48,90 | 45,31 | 48,65 | 3,67% | 17.183.145,00 |
| 02.12.2025 | 47,57 | 49,68 | 46,83 | 46,93 | -0,40% | 12.670.222,00 |
| 01.12.2025 | 48,64 | 48,87 | 46,61 | 47,12 | -4,42% | 13.654.188,00 |
| 28.11.2025 | 47,70 | 49,85 | 47,57 | 49,30 | 5,12% | 10.307.448,00 |
| 26.11.2025 | 47,40 | 48,25 | 46,01 | 46,90 | -0,34% | 12.481.952,00 |
| 25.11.2025 | 46,57 | 47,91 | 44,22 | 47,06 | 0,64% | 18.007.197,00 |
| 24.11.2025 | 42,75 | 47,34 | 42,49 | 46,76 | 12,11% | 40.440.624,00 |
| 21.11.2025 | 42,56 | 42,76 | 38,00 | 41,71 | 1,73% | 29.301.366,00 |
| 20.11.2025 | 48,57 | 49,57 | 40,69 | 41,00 | -14,37% | 33.669.522,00 |
| 19.11.2025 | 49,15 | 50,68 | 47,33 | 47,88 | -2,52% | 19.458.065,00 |
| 18.11.2025 | 47,20 | 50,29 | 47,20 | 49,12 | 2,78% | 20.780.019,00 |
| 17.11.2025 | 46,73 | 49,25 | 45,94 | 47,79 | 1,29% | 22.630.786,00 |
| 14.11.2025 | 42,98 | 48,78 | 42,82 | 47,18 | 3,92% | 29.451.116,00 |
| 13.11.2025 | 49,44 | 49,90 | 44,30 | 45,40 | -10,47% | 37.229.520,00 |
| 12.11.2025 | 54,76 | 55,60 | 49,89 | 50,71 | -6,82% | 23.096.493,00 |
| 11.11.2025 | 54,57 | 56,03 | 53,72 | 54,42 | -1,72% | 17.370.040,00 |
| 10.11.2025 | 58,50 | 59,02 | 54,82 | 55,37 | -6,58% | 26.986.796,00 |
| 07.11.2025 | 54,62 | 59,30 | 51,06 | 59,27 | 3,20% | 32.829.847,00 |
| 06.11.2025 | 57,28 | 58,99 | 54,10 | 57,43 | 3,65% | 35.400.190,00 |
| 05.11.2025 | 55,00 | 56,41 | 53,10 | 55,41 | 3,80% | 21.843.085,00 |
| 04.11.2025 | 55,77 | 57,16 | 53,08 | 53,38 | -8,60% | 22.044.267,00 |
| 03.11.2025 | 62,35 | 62,69 | 56,56 | 58,40 | -6,38% | 23.850.521,00 |
| 31.10.2025 | 61,00 | 62,97 | 59,96 | 62,38 | 3,67% | 19.319.913,00 |
| 30.10.2025 | 59,39 | 61,84 | 58,20 | 60,17 | -1,54% | 16.098.686,00 |
| 29.10.2025 | 58,85 | 62,10 | 57,92 | 61,11 | 6,93% | 25.520.916,00 |
| 28.10.2025 | 62,80 | 64,57 | 57,07 | 57,15 | -9,00% | 35.730.071,00 |
| 27.10.2025 | 63,00 | 65,50 | 62,28 | 62,80 | 4,15% | 25.766.729,00 |