6,462€
-3,84%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 6,25 | 6,57 | 5,91 | 6,50 | -4,20% | 42.488,00 |
| 02.04.2025 | 6,93 | 7,16 | 6,67 | 6,78 | -1,45% | 8.000,00 |
| 01.04.2025 | 7,05 | 7,51 | 6,64 | 6,88 | -1,88% | 14.230,00 |
| 31.03.2025 | 6,64 | 7,17 | 6,42 | 7,01 | 0,73% | 31.020,00 |
| 28.03.2025 | 7,40 | 7,48 | 6,68 | 6,96 | -6,71% | 1.590,00 |
| 27.03.2025 | 7,61 | 7,80 | 7,25 | 7,46 | -2,84% | 17.405,00 |
| 26.03.2025 | 8,10 | 8,57 | 7,49 | 7,68 | -4,81% | 9.200,00 |
| 25.03.2025 | 8,05 | 8,28 | 7,46 | 8,07 | 0,59% | 9.799,00 |
| 24.03.2025 | 7,86 | 8,66 | 7,73 | 8,02 | 2,99% | 27.738,00 |
| 21.03.2025 | 7,65 | 8,30 | 7,37 | 7,79 | -0,41% | 8.740,00 |
| 20.03.2025 | 9,77 | 10,35 | 7,62 | 7,82 | -18,77% | 43.183,00 |
| 19.03.2025 | 9,81 | 10,27 | 9,00 | 9,63 | -0,29% | 21.459,00 |
| 18.03.2025 | 10,24 | 10,57 | 8,67 | 9,66 | -6,39% | 94.105,00 |
| 17.03.2025 | 10,03 | 11,10 | 9,32 | 10,32 | 12,99% | 58.305,00 |
| 14.03.2025 | 6,60 | 9,34 | 6,40 | 9,13 | 43,68% | 132.890,00 |
| 13.03.2025 | 5,60 | 6,54 | 5,41 | 6,36 | 19,52% | 44.857,00 |
| 12.03.2025 | 4,90 | 5,83 | 4,81 | 5,32 | 9,54% | 15.932,00 |
| 11.03.2025 | 4,22 | 4,94 | 4,15 | 4,85 | 13,94% | 7.225,00 |
| 10.03.2025 | 4,75 | 4,81 | 4,14 | 4,26 | -11,06% | 4.050,00 |
| 07.03.2025 | 4,87 | 5,12 | 4,58 | 4,79 | -1,50% | 2.506,00 |
| 06.03.2025 | 4,99 | 5,29 | 4,75 | 4,86 | -5,79% | 5.987,00 |
| 05.03.2025 | 5,18 | 5,23 | 4,75 | 5,16 | 2,60% | 3.569,00 |
| 04.03.2025 | 4,78 | 5,22 | 3,89 | 5,03 | 7,71% | 23.915,00 |
| 03.03.2025 | 5,50 | 5,52 | 4,57 | 4,67 | -11,50% | 10.526,00 |
| 28.02.2025 | 5,39 | 5,62 | 5,11 | 5,28 | -1,68% | 27.122,00 |
| 27.02.2025 | 5,92 | 6,11 | 5,30 | 5,37 | -8,25% | 11.900,00 |
| 26.02.2025 | 5,74 | 6,29 | 5,72 | 5,85 | 4,20% | 6.537,00 |
| 25.02.2025 | 6,11 | 6,34 | 5,40 | 5,62 | -8,25% | 7.671,00 |
| 24.02.2025 | 7,07 | 7,27 | 5,97 | 6,12 | -11,75% | 25.469,00 |
| 21.02.2025 | 7,11 | 7,85 | 6,80 | 6,94 | -1,11% | 19.049,00 |
| 20.02.2025 | 6,32 | 7,15 | 6,32 | 7,01 | 11,87% | 22.802,00 |
| 19.02.2025 | 5,78 | 6,74 | 5,58 | 6,27 | 8,54% | 18.654,00 |
| 18.02.2025 | 6,14 | 6,23 | 5,47 | 5,78 | -6,49% | 22.670,00 |
| 17.02.2025 | 6,15 | 6,27 | 6,12 | 6,18 | 1,68% | 2.655,00 |
| 14.02.2025 | 6,15 | 6,48 | 6,01 | 6,08 | -2,30% | 15.022,00 |
| 13.02.2025 | 5,88 | 6,38 | 5,62 | 6,22 | 7,06% | 20.283,00 |
| 12.02.2025 | 5,25 | 5,88 | 5,12 | 5,81 | 13,04% | 18.611,00 |
| 11.02.2025 | 5,66 | 5,73 | 5,13 | 5,14 | -8,93% | 11.480,00 |
| 10.02.2025 | 5,65 | 5,91 | 5,36 | 5,64 | 0,39% | 27.000,00 |
| 07.02.2025 | 5,78 | 6,12 | 5,52 | 5,62 | -2,29% | 6.877,00 |
| 06.02.2025 | 6,10 | 6,44 | 5,69 | 5,75 | -4,31% | 10.685,00 |
| 05.02.2025 | 5,55 | 6,22 | 5,41 | 6,01 | 7,92% | 24.078,00 |
| 04.02.2025 | 5,65 | 6,06 | 5,40 | 5,57 | -0,54% | 9.336,00 |
| 03.02.2025 | 5,29 | 5,78 | 5,21 | 5,60 | -2,13% | 42.197,00 |
| 31.01.2025 | 5,42 | 6,18 | 5,42 | 5,72 | 6,10% | 25.792,00 |
| 30.01.2025 | 5,38 | 5,80 | 5,30 | 5,39 | 1,81% | 17.323,00 |
| 29.01.2025 | 5,55 | 5,69 | 5,16 | 5,30 | -3,64% | 11.372,00 |
| 28.01.2025 | 5,33 | 5,69 | 5,18 | 5,50 | 3,40% | 9.151,00 |
| 27.01.2025 | 5,91 | 5,95 | 4,97 | 5,32 | -8,47% | 79.782,00 |
| 24.01.2025 | 5,78 | 6,78 | 5,71 | 5,81 | 0,24% | 13.426,00 |
| 23.01.2025 | 6,11 | 6,50 | 5,66 | 5,79 | -3,40% | 33.687,00 |
| 22.01.2025 | 6,15 | 7,05 | 5,86 | 6,00 | -1,04% | 55.895,00 |
| 21.01.2025 | 5,30 | 6,08 | 5,15 | 6,06 | 10,60% | 17.244,00 |
| 20.01.2025 | 5,28 | 5,68 | 5,18 | 5,48 | 6,95% | 64.047,00 |
| 17.01.2025 | 5,78 | 5,85 | 5,10 | 5,12 | -9,05% | 20.902,00 |
| 16.01.2025 | 5,84 | 6,38 | 5,43 | 5,63 | 0,52% | 51.930,00 |
| 15.01.2025 | 5,15 | 6,15 | 4,87 | 5,61 | 22,19% | 66.137,00 |
| 14.01.2025 | 3,88 | 4,72 | 3,86 | 4,59 | 22,52% | 112.551,00 |
| 13.01.2025 | 5,12 | 5,19 | 3,67 | 3,74 | -33,48% | 86.761,00 |
| 10.01.2025 | 6,05 | 6,59 | 5,49 | 5,63 | -7,81% | 39.205,00 |
| 09.01.2025 | 6,32 | 6,35 | 5,92 | 6,11 | 3,33% | 59.089,00 |
| 08.01.2025 | 7,98 | 8,32 | 4,54 | 5,91 | -35,81% | 119.722,00 |
| 07.01.2025 | 9,55 | 9,80 | 8,76 | 9,20 | 0,41% | 19.872,00 |
| 06.01.2025 | 9,04 | 9,92 | 8,65 | 9,17 | 3,36% | 50.090,00 |
| 03.01.2025 | 9,35 | 9,75 | 8,86 | 8,87 | -0,02% | 18.350,00 |
| 02.01.2025 | 8,55 | 8,95 | 7,73 | 8,87 | -6,91% | 40.799,00 |
| 30.12.2024 | 9,83 | 10,20 | 8,90 | 9,53 | -0,77% | 16.819,00 |
| 27.12.2024 | 9,38 | 10,50 | 8,99 | 9,60 | 21,08% | 31.422,00 |
| 23.12.2024 | 6,97 | 8,11 | 6,92 | 7,93 | 25,63% | 54.392,00 |
| 21.12.2024 | 5,68 | 7,51 | 5,19 | 6,31 | 3,51% | 91.785,00 |
| 19.12.2024 | 8,55 | 9,16 | 5,74 | 6,10 | -29,84% | 95.652,00 |
| 18.12.2024 | 8,20 | 9,94 | 7,41 | 8,69 | 9,91% | 127.861,00 |
| 17.12.2024 | 7,20 | 8,27 | 6,80 | 7,91 | 15,55% | 94.171,00 |
| 16.12.2024 | 4,85 | 7,23 | 4,65 | 6,84 | 43,72% | 71.816,00 |
| 13.12.2024 | 3,81 | 4,76 | 3,75 | 4,76 | 28,43% | 18.255,00 |
| 12.12.2024 | 4,00 | 4,30 | 3,71 | 3,71 | -6,27% | 44.943,00 |
| 11.12.2024 | 4,86 | 4,89 | 3,62 | 3,96 | -13,89% | 49.501,00 |
| 10.12.2024 | 4,65 | 5,11 | 4,36 | 4,59 | 4,41% | 22.802,00 |
| 09.12.2024 | 5,00 | 5,79 | 4,32 | 4,40 | -5,29% | 69.463,00 |
| 06.12.2024 | 3,55 | 4,88 | 3,55 | 4,65 | 34,55% | 23.390,00 |
| 05.12.2024 | 2,82 | 3,80 | 2,81 | 3,45 | 20,82% | 7.290,00 |
| 04.12.2024 | 2,80 | 3,12 | 2,77 | 2,86 | 12,03% | 42.245,00 |
| 03.12.2024 | 2,67 | 2,72 | 2,46 | 2,55 | -3,63% | 19.979,00 |
| 02.12.2024 | 2,95 | 3,23 | 2,62 | 2,65 | -8,22% | 19.047,00 |
| 29.11.2024 | 2,55 | 2,96 | 2,55 | 2,88 | 13,41% | 12.753,00 |
| 28.11.2024 | 2,62 | 2,62 | 2,54 | 2,54 | -1,17% | 3.000,00 |
| 27.11.2024 | 2,62 | 2,77 | 2,57 | 2,57 | 2,96% | 750,00 |
| 26.11.2024 | 2,76 | 2,82 | 2,46 | 2,50 | -15,83% | 18.896,00 |
| 25.11.2024 | 3,04 | 3,55 | 2,60 | 2,97 | 13,06% | 34.700,00 |
| 22.11.2024 | 1,98 | 2,71 | 1,97 | 2,63 | 40,50% | 11.920,00 |
| 21.11.2024 | 1,62 | 1,92 | 1,62 | 1,87 | 21,28% | 1.775,00 |
| 20.11.2024 | 1,36 | 1,55 | 1,36 | 1,54 | 11,63% | 3.000,00 |
| 19.11.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 18.11.2024 | 1,65 | 1,67 | 1,37 | 1,37 | -12,90% | 10.500,00 |
| 15.11.2024 | 1,77 | 1,83 | 1,52 | 1,57 | -10,16% | 4.235,00 |
| 14.11.2024 | 1,85 | 1,98 | 1,53 | 1,75 | 3,82% | 16.250,00 |
| 13.11.2024 | 1,45 | 1,85 | 1,45 | 1,69 | 17,40% | 8.500,00 |
| 12.11.2024 | 1,53 | 1,63 | 1,44 | 1,44 | -4,55% | 10.416,00 |
| 11.11.2024 | 1,53 | 1,66 | 1,45 | 1,51 | 5,10% | 5.530,00 |
| 08.11.2024 | 1,31 | 1,43 | 1,30 | 1,43 | 40,17% | 7.200,00 |