37,880$
-7,34%
Echtzeit-Aktienkurs IonQ Inc.
Bid:
Ask:
Aktienkurse zur IonQ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 39,42 | 39,56 | 36,45 | 38,37 | -6,14% | 2.226.159,00 |
| 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 |