17,438€
-0,47%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 17,75 | 17,85 | 16,76 | 17,42 | -0,58% | 24.748,00 |
| 06.02.2026 | 14,39 | 17,74 | 14,22 | 17,52 | 20,37% | 38.114,00 |
| 05.02.2026 | 16,82 | 16,98 | 14,38 | 14,56 | -14,58% | 26.964,00 |
| 04.02.2026 | 18,10 | 18,18 | 15,93 | 17,04 | -5,60% | 36.206,00 |
| 03.02.2026 | 18,08 | 18,36 | 17,13 | 18,05 | 2,12% | 66.668,00 |
| 02.02.2026 | 17,07 | 18,26 | 16,91 | 17,68 | -1,33% | 24.659,00 |
| 30.01.2026 | 19,01 | 19,36 | 17,47 | 17,91 | -7,26% | 20.767,00 |
| 29.01.2026 | 20,94 | 21,00 | 18,82 | 19,32 | -7,36% | 39.971,00 |
| 28.01.2026 | 20,83 | 21,55 | 20,50 | 20,85 | 1,68% | 8.227,00 |
| 27.01.2026 | 20,44 | 21,79 | 19,91 | 20,51 | 3,04% | 19.760,00 |
| 26.01.2026 | 21,61 | 21,92 | 19,73 | 19,90 | -8,76% | 42.820,00 |
| 23.01.2026 | 23,26 | 23,27 | 21,36 | 21,81 | -6,11% | 22.111,00 |
| 22.01.2026 | 22,41 | 23,43 | 22,14 | 23,23 | 4,59% | 6.609,00 |
| 21.01.2026 | 23,15 | 23,71 | 21,22 | 22,21 | -3,98% | 35.279,00 |
| 20.01.2026 | 23,92 | 24,23 | 22,15 | 23,13 | -4,14% | 12.034,00 |
| 19.01.2026 | 23,77 | 24,39 | 23,77 | 24,13 | -3,17% | 43.948,00 |
| 16.01.2026 | 25,07 | 25,85 | 24,48 | 24,92 | 0,36% | 6.030,00 |
| 15.01.2026 | 25,84 | 26,85 | 24,83 | 24,83 | -3,83% | 11.674,00 |
| 14.01.2026 | 24,63 | 25,83 | 23,72 | 25,82 | 3,95% | 40.502,00 |
| 13.01.2026 | 24,52 | 25,25 | 23,99 | 24,84 | 1,14% | 13.218,00 |
| 12.01.2026 | 24,02 | 24,56 | 23,55 | 24,56 | 1,24% | 10.771,00 |
| 09.01.2026 | 25,11 | 26,59 | 24,13 | 24,26 | -3,58% | 24.577,00 |
| 08.01.2026 | 25,11 | 26,07 | 24,71 | 25,16 | -2,71% | 8.129,00 |
| 07.01.2026 | 26,73 | 27,47 | 25,78 | 25,86 | -2,82% | 15.610,00 |
| 06.01.2026 | 26,29 | 26,74 | 25,22 | 26,61 | 2,23% | 3.332,00 |
| 05.01.2026 | 24,21 | 26,67 | 24,16 | 26,03 | 9,32% | 15.521,00 |
| 02.01.2026 | 22,78 | 24,04 | 21,95 | 23,81 | 5,35% | 17.437,00 |
| 30.12.2025 | 22,31 | 22,63 | 22,31 | 22,60 | 1,30% | 1.331,00 |
| 29.12.2025 | 21,59 | 22,31 | 21,46 | 22,31 | -9,20% | 8.863,00 |
| 23.12.2025 | 27,03 | 27,03 | 24,38 | 24,57 | -9,10% | 14.120,00 |
| 22.12.2025 | 23,14 | 27,25 | 23,14 | 27,03 | 20,45% | 8.967,00 |
| 19.12.2025 | 21,40 | 22,55 | 21,40 | 22,44 | 4,71% | 3.721,00 |
| 18.12.2025 | 20,52 | 21,55 | 20,52 | 21,43 | 5,57% | 3.017,00 |
| 17.12.2025 | 21,75 | 22,52 | 20,30 | 20,30 | -5,14% | 16.407,00 |
| 16.12.2025 | 19,52 | 21,40 | 19,52 | 21,40 | 5,99% | 4.109,00 |
| 15.12.2025 | 22,27 | 22,50 | 20,10 | 20,19 | -12,86% | 2.840,00 |
| 12.12.2025 | 23,87 | 23,94 | 21,85 | 23,17 | -3,46% | 7.984,00 |
| 11.12.2025 | 22,48 | 24,00 | 21,95 | 24,00 | 4,35% | 2.009,00 |
| 10.12.2025 | 24,27 | 24,32 | 22,96 | 23,00 | -4,96% | 2.847,00 |
| 09.12.2025 | 24,06 | 24,29 | 23,50 | 24,20 | 1,09% | 2.335,00 |
| 08.12.2025 | 23,62 | 24,70 | 22,97 | 23,94 | 2,35% | 7.706,00 |
| 05.12.2025 | 24,81 | 25,24 | 22,85 | 23,39 | -5,19% | 14.433,00 |
| 04.12.2025 | 21,59 | 24,67 | 21,47 | 24,67 | 13,48% | 12.713,00 |
| 03.12.2025 | 19,47 | 21,74 | 19,42 | 21,74 | 12,41% | 7.546,00 |
| 02.12.2025 | 18,42 | 19,66 | 18,42 | 19,34 | 3,84% | 5.211,00 |
| 01.12.2025 | 19,08 | 19,10 | 18,47 | 18,63 | -4,19% | 2.694,00 |
| 28.11.2025 | 19,71 | 19,71 | 19,44 | 19,44 | -0,99% | 686,00 |
| 27.11.2025 | 19,28 | 19,64 | 19,28 | 19,64 | 0,85% | 250,00 |
| 26.11.2025 | 19,51 | 19,74 | 19,43 | 19,47 | 0,57% | 3.037,00 |
| 25.11.2025 | 20,10 | 20,10 | 18,83 | 19,36 | -4,16% | 5.371,00 |
| 24.11.2025 | 18,10 | 20,20 | 17,55 | 20,20 | 15,79% | 7.283,00 |
| 21.11.2025 | 17,63 | 18,00 | 16,32 | 17,45 | -2,35% | 11.671,00 |
| 20.11.2025 | 21,42 | 21,51 | 17,76 | 17,87 | -13,40% | 6.265,00 |
| 19.11.2025 | 19,75 | 21,00 | 19,61 | 20,63 | 2,33% | 4.567,00 |
| 18.11.2025 | 19,31 | 20,16 | 18,91 | 20,16 | 3,86% | 4.696,00 |
| 17.11.2025 | 20,80 | 21,49 | 19,41 | 19,41 | -5,22% | 7.540,00 |
| 14.11.2025 | 18,40 | 21,63 | 18,01 | 20,48 | 1,89% | 11.664,00 |
| 13.11.2025 | 22,91 | 23,09 | 19,56 | 20,10 | -11,22% | 9.021,00 |
| 12.11.2025 | 25,24 | 25,40 | 22,64 | 22,64 | -9,44% | 3.031,00 |
| 11.11.2025 | 25,53 | 25,68 | 24,39 | 25,00 | -0,83% | 11.360,00 |
| 10.11.2025 | 26,62 | 27,10 | 24,75 | 25,21 | 0,68% | 6.482,00 |
| 08.11.2025 | 24,61 | 25,50 | 23,00 | 25,04 | 1,05% | 11.089,00 |
| 06.11.2025 | 27,91 | 28,27 | 24,78 | 24,78 | -8,70% | 9.720,00 |
| 05.11.2025 | 26,08 | 27,39 | 25,51 | 27,14 | 5,23% | 6.547,00 |
| 04.11.2025 | 27,88 | 28,04 | 25,78 | 25,79 | -10,82% | 8.039,00 |
| 03.11.2025 | 31,83 | 32,59 | 27,63 | 28,92 | -9,99% | 5.765,00 |
| 31.10.2025 | 31,17 | 32,30 | 30,92 | 32,13 | 2,06% | 7.654,00 |
| 30.10.2025 | 29,51 | 31,48 | 29,22 | 31,48 | 5,74% | 9.577,00 |
| 29.10.2025 | 28,19 | 29,77 | 27,84 | 29,77 | 6,06% | 4.543,00 |
| 28.10.2025 | 30,57 | 30,83 | 27,64 | 28,07 | -7,97% | 5.161,00 |
| 27.10.2025 | 29,10 | 32,02 | 28,90 | 30,50 | 8,81% | 5.843,00 |
| 24.10.2025 | 28,10 | 30,12 | 28,02 | 28,03 | 3,32% | 9.512,00 |
| 23.10.2025 | 27,29 | 31,20 | 25,45 | 27,13 | 13,18% | 46.281,00 |
| 22.10.2025 | 27,35 | 27,35 | 22,90 | 23,97 | -11,22% | 26.226,00 |
| 21.10.2025 | 29,95 | 29,98 | 26,89 | 27,00 | -8,07% | 9.632,00 |
| 20.10.2025 | 33,74 | 34,75 | 28,89 | 29,37 | -10,27% | 11.198,00 |
| 17.10.2025 | 31,10 | 35,25 | 30,88 | 32,73 | -4,44% | 28.290,00 |
| 16.10.2025 | 38,24 | 38,88 | 34,11 | 34,25 | -11,25% | 12.797,00 |
| 15.10.2025 | 38,22 | 40,08 | 35,86 | 38,59 | 3,63% | 24.211,00 |
| 14.10.2025 | 34,09 | 39,35 | 33,35 | 37,24 | 6,58% | 14.154,00 |
| 13.10.2025 | 29,32 | 35,74 | 28,98 | 34,94 | 22,47% | 10.277,00 |
| 10.10.2025 | 30,53 | 31,35 | 27,69 | 28,53 | -5,18% | 12.786,00 |
| 09.10.2025 | 29,99 | 30,70 | 28,88 | 30,09 | -2,37% | 17.678,00 |
| 07.10.2025 | 30,27 | 32,57 | 29,21 | 30,82 | 2,84% | 33.334,00 |
| 06.10.2025 | 28,09 | 30,94 | 27,39 | 29,97 | 7,04% | 15.757,00 |
| 03.10.2025 | 25,25 | 28,14 | 25,18 | 28,00 | 12,59% | 24.900,00 |
| 02.10.2025 | 21,98 | 25,19 | 21,70 | 24,87 | 14,66% | 12.844,00 |
| 01.10.2025 | 20,62 | 21,89 | 20,30 | 21,69 | 3,29% | 6.028,00 |
| 30.09.2025 | 21,75 | 21,87 | 20,20 | 21,00 | -2,64% | 7.309,00 |
| 29.09.2025 | 22,99 | 24,53 | 21,41 | 21,57 | -5,02% | 16.459,00 |
| 26.09.2025 | 22,17 | 23,70 | 22,10 | 22,71 | -0,83% | 8.993,00 |
| 25.09.2025 | 23,28 | 23,57 | 21,27 | 22,90 | -2,05% | 15.231,00 |
| 24.09.2025 | 23,59 | 24,65 | 22,50 | 23,38 | 0,00% | 24.076,00 |
| 23.09.2025 | 21,29 | 23,48 | 21,29 | 23,38 | 7,30% | 24.904,00 |
| 22.09.2025 | 23,15 | 23,15 | 19,36 | 21,79 | -4,09% | 49.954,00 |
| 19.09.2025 | 19,77 | 23,18 | 19,52 | 22,72 | 12,20% | 32.805,00 |
| 18.09.2025 | 19,41 | 21,02 | 18,99 | 20,25 | 6,49% | 24.470,00 |
| 17.09.2025 | 16,08 | 19,17 | 15,90 | 19,02 | 22,48% | 24.610,00 |
| 16.09.2025 | 15,41 | 15,68 | 15,41 | 15,53 | -0,38% | 1.050,00 |
| 15.09.2025 | 15,21 | 15,66 | 14,88 | 15,59 | 2,53% | 19.089,00 |