63,800$
3,74%
Echtzeit-Aktienkurs IonQ Inc.
Bid:
Ask:
Aktienkurse zur IonQ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 61,39 | 64,85 | 60,14 | 63,09 | 2,59% | 33.706.884,00 |
| 30.09.2025 | 63,59 | 65,00 | 60,59 | 61,50 | -4,30% | 22.600.610,00 |
| 29.09.2025 | 68,38 | 68,88 | 63,22 | 64,26 | -4,49% | 27.595.283,00 |
| 26.09.2025 | 68,41 | 70,42 | 65,33 | 67,28 | -3,10% | 32.156.903,00 |
| 25.09.2025 | 71,16 | 72,29 | 66,91 | 69,43 | -6,00% | 44.799.728,00 |
| 24.09.2025 | 75,25 | 75,95 | 71,01 | 73,86 | -1,70% | 33.075.623,00 |
| 23.09.2025 | 74,08 | 76,13 | 71,45 | 75,14 | 4,45% | 40.011.854,00 |
| 22.09.2025 | 68,11 | 73,17 | 66,15 | 71,94 | 2,17% | 35.675.502,00 |
| 19.09.2025 | 65,98 | 71,30 | 65,64 | 70,41 | 5,39% | 50.959.400,00 |
| 18.09.2025 | 68,57 | 70,43 | 65,42 | 66,81 | 2,09% | 45.892.863,00 |
| 17.09.2025 | 63,31 | 66,39 | 61,08 | 65,44 | 5,11% | 49.629.870,00 |
| 16.09.2025 | 58,98 | 62,85 | 57,13 | 62,26 | 5,33% | 30.636.632,00 |
| 15.09.2025 | 56,88 | 59,89 | 55,95 | 59,11 | 6,29% | 34.676.982,00 |
| 12.09.2025 | 47,30 | 56,07 | 47,15 | 55,61 | 18,19% | 68.818.848,00 |
| 11.09.2025 | 44,20 | 47,23 | 43,38 | 47,05 | 7,27% | 21.599.093,00 |
| 10.09.2025 | 44,31 | 45,18 | 43,56 | 43,86 | -0,32% | 14.429.958,00 |
| 09.09.2025 | 41,39 | 44,26 | 41,05 | 44,00 | 7,29% | 17.694.881,00 |
| 08.09.2025 | 42,09 | 42,59 | 40,38 | 41,01 | -1,89% | 10.501.715,00 |
| 05.09.2025 | 42,46 | 42,73 | 40,51 | 41,80 | -0,74% | 11.508.864,00 |
| 04.09.2025 | 41,23 | 43,03 | 40,79 | 42,11 | 2,78% | 13.136.787,00 |
| 03.09.2025 | 42,65 | 43,21 | 40,58 | 40,97 | -4,70% | 10.219.981,00 |
| 02.09.2025 | 41,04 | 43,05 | 40,22 | 42,99 | 0,58% | 13.688.846,00 |
| 29.08.2025 | 42,55 | 43,27 | 41,81 | 42,74 | -1,29% | 11.540.586,00 |
| 28.08.2025 | 41,55 | 43,73 | 41,45 | 43,30 | 4,54% | 15.717.781,00 |
| 27.08.2025 | 41,02 | 42,67 | 40,77 | 41,42 | 1,64% | 16.883.775,00 |
| 26.08.2025 | 38,85 | 40,92 | 38,71 | 40,75 | 5,35% | 13.389.427,00 |
| 25.08.2025 | 39,70 | 39,82 | 38,53 | 38,68 | -2,77% | 12.062.870,00 |
| 22.08.2025 | 37,10 | 39,92 | 36,65 | 39,78 | 7,02% | 15.199.384,00 |
| 21.08.2025 | 37,25 | 37,38 | 36,45 | 37,17 | 1,03% | 10.057.552,00 |
| 20.08.2025 | 37,38 | 37,41 | 34,77 | 36,79 | -0,03% | 16.246.113,00 |
| 19.08.2025 | 40,22 | 40,29 | 36,59 | 36,80 | -8,53% | 18.339.319,00 |
| 18.08.2025 | 40,00 | 40,50 | 39,01 | 40,23 | 0,00% | 8.119.163,00 |
| 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 | 46,62 | 47,88 | 44,68 | 44,97 | -0,51% | 25.545.244,00 |
| 07.07.2025 | 46,38 | 47,21 | 42,85 | 45,20 | 1,82% | 33.616.992,00 |
| 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% | 19.775.112,00 |
| 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% | 21.081.527,00 |
| 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 |