46,500$
-11,55%
Echtzeit-Aktienkurs IonQ Inc.
Bid:
Ask:
Aktienkurse zur IonQ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 50,04 | 51,90 | 46,27 | 47,68 | -9,30% | 41.811.841,00 |
| 06.05.2026 | 49,10 | 53,49 | 48,57 | 52,57 | 9,52% | 58.397.467,00 |
| 05.05.2026 | 46,61 | 48,34 | 44,79 | 48,00 | 4,92% | 33.457.031,00 |
| 04.05.2026 | 46,53 | 49,14 | 45,31 | 45,75 | -0,97% | 26.396.737,00 |
| 01.05.2026 | 44,86 | 46,31 | 43,80 | 46,20 | 2,39% | 20.621.905,00 |
| 30.04.2026 | 41,94 | 45,48 | 41,49 | 45,12 | 7,15% | 23.258.802,00 |
| 29.04.2026 | 42,63 | 42,63 | 39,77 | 42,11 | -2,25% | 24.594.068,00 |
| 28.04.2026 | 42,45 | 44,27 | 42,25 | 43,08 | -1,73% | 21.447.726,00 |
| 27.04.2026 | 42,18 | 44,07 | 41,11 | 43,84 | 2,69% | 22.968.657,00 |
| 24.04.2026 | 44,38 | 44,39 | 41,26 | 42,69 | -2,15% | 20.671.067,00 |
| 23.04.2026 | 46,61 | 47,84 | 41,92 | 43,63 | -7,88% | 35.984.349,00 |
| 22.04.2026 | 47,26 | 49,13 | 46,54 | 47,36 | 2,33% | 34.667.699,00 |
| 21.04.2026 | 48,60 | 48,73 | 45,72 | 46,28 | -4,22% | 38.384.115,00 |
| 20.04.2026 | 45,34 | 48,57 | 45,12 | 48,32 | 4,84% | 47.873.534,00 |
| 17.04.2026 | 44,09 | 46,69 | 43,68 | 46,09 | 3,16% | 48.967.050,00 |
| 16.04.2026 | 44,51 | 45,43 | 40,84 | 44,68 | 3,31% | 79.286.215,00 |
| 15.04.2026 | 38,36 | 43,34 | 37,46 | 43,25 | 20,95% | 96.972.993,00 |
| 14.04.2026 | 31,78 | 35,88 | 31,06 | 35,76 | 20,16% | 68.012.591,00 |
| 13.04.2026 | 28,26 | 29,84 | 27,87 | 29,76 | 3,37% | 15.259.751,00 |
| 10.04.2026 | 28,29 | 29,37 | 28,13 | 28,79 | 2,53% | 13.036.528,00 |
| 09.04.2026 | 28,75 | 29,25 | 27,82 | 28,08 | -3,14% | 16.356.758,00 |
| 08.04.2026 | 30,76 | 31,10 | 28,51 | 28,99 | 1,76% | 20.132.547,00 |
| 07.04.2026 | 28,72 | 28,88 | 27,29 | 28,49 | -2,56% | 19.722.687,00 |
| 06.04.2026 | 29,33 | 30,30 | 28,71 | 29,24 | -0,20% | 11.775.654,00 |
| 02.04.2026 | 26,80 | 29,49 | 26,74 | 29,30 | 5,43% | 15.521.823,00 |
| 01.04.2026 | 29,69 | 29,91 | 27,57 | 27,79 | -3,61% | 19.072.869,00 |
| 31.03.2026 | 27,20 | 29,18 | 27,06 | 28,83 | 8,42% | 23.148.862,00 |
| 30.03.2026 | 27,79 | 28,16 | 25,89 | 26,59 | -3,34% | 18.695.310,00 |
| 27.03.2026 | 29,51 | 29,60 | 27,38 | 27,51 | -7,81% | 19.502.415,00 |
| 26.03.2026 | 31,40 | 31,61 | 29,71 | 29,84 | -6,63% | 17.726.814,00 |
| 25.03.2026 | 33,38 | 34,18 | 31,66 | 31,96 | -2,26% | 15.633.970,00 |
| 24.03.2026 | 32,33 | 33,46 | 31,88 | 32,70 | -1,24% | 13.518.677,00 |
| 23.03.2026 | 31,61 | 33,63 | 31,29 | 33,11 | 6,12% | 19.150.808,00 |
| 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% | 29.303.692,00 |
| 10.03.2026 | 35,95 | 36,92 | 35,03 | 35,12 | -2,09% | 17.094.541,00 |
| 09.03.2026 | 34,77 | 36,08 | 33,81 | 35,87 | 0,39% | 16.225.944,00 |
| 06.03.2026 | 35,41 | 37,48 | 35,10 | 35,73 | -0,81% | 18.388.974,00 |
| 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% | 69.555.512,00 |
| 25.02.2026 | 32,19 | 34,40 | 31,84 | 33,59 | 6,23% | 24.705.437,00 |
| 24.02.2026 | 31,09 | 31,96 | 30,19 | 31,62 | 2,73% | 14.955.990,00 |
| 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 |