12,313€
-4,22%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 12,95 | 12,97 | 12,07 | 12,07 | -6,35% | 4.671,00 |
| 26.03.2026 | 13,87 | 13,88 | 12,66 | 12,88 | -7,87% | 77.598,00 |
| 25.03.2026 | 13,88 | 14,46 | 13,74 | 13,98 | 1,44% | 15.134,00 |
| 24.03.2026 | 13,98 | 14,16 | 13,32 | 13,79 | -1,87% | 23.798,00 |
| 23.03.2026 | 13,03 | 14,18 | 12,83 | 14,05 | 3,23% | 12.726,00 |
| 20.03.2026 | 13,96 | 14,01 | 13,19 | 13,61 | -2,58% | 19.647,00 |
| 19.03.2026 | 14,33 | 14,37 | 13,35 | 13,97 | -2,59% | 36.274,00 |
| 18.03.2026 | 15,34 | 15,42 | 14,27 | 14,34 | -5,30% | 87.225,00 |
| 17.03.2026 | 15,14 | 15,37 | 14,86 | 15,14 | -0,38% | 26.116,00 |
| 16.03.2026 | 15,69 | 16,03 | 14,93 | 15,20 | -0,98% | 38.520,00 |
| 13.03.2026 | 15,45 | 16,27 | 15,27 | 15,35 | -1,13% | 19.122,00 |
| 12.03.2026 | 16,27 | 16,33 | 15,35 | 15,53 | -4,51% | 8.167,00 |
| 11.03.2026 | 16,26 | 16,79 | 15,95 | 16,26 | 0,18% | 4.737,00 |
| 10.03.2026 | 16,28 | 16,76 | 16,08 | 16,23 | -0,50% | 75.777,00 |
| 09.03.2026 | 15,45 | 16,44 | 15,16 | 16,31 | 1,73% | 22.812,00 |
| 06.03.2026 | 16,18 | 16,90 | 15,58 | 16,03 | -1,25% | 30.448,00 |
| 05.03.2026 | 16,05 | 16,27 | 14,91 | 16,24 | -0,12% | 20.336,00 |
| 04.03.2026 | 15,39 | 16,38 | 15,36 | 16,26 | 3,44% | 13.271,00 |
| 03.03.2026 | 15,72 | 16,15 | 15,12 | 15,72 | -3,02% | 63.795,00 |
| 02.03.2026 | 15,07 | 16,22 | 14,94 | 16,21 | 2,11% | 27.794,00 |
| 27.02.2026 | 16,77 | 16,87 | 14,94 | 15,87 | -6,76% | 38.991,00 |
| 26.02.2026 | 17,35 | 18,14 | 16,65 | 17,02 | 2,20% | 36.577,00 |
| 25.02.2026 | 15,76 | 16,78 | 15,74 | 16,65 | 5,05% | 16.519,00 |
| 24.02.2026 | 15,36 | 16,02 | 15,06 | 15,85 | 3,53% | 18.723,00 |
| 23.02.2026 | 14,91 | 15,55 | 14,79 | 15,31 | -0,20% | 31.294,00 |
| 20.02.2026 | 16,45 | 16,59 | 15,14 | 15,34 | -6,87% | 15.167,00 |
| 19.02.2026 | 16,23 | 16,56 | 15,74 | 16,48 | 1,74% | 14.192,00 |
| 18.02.2026 | 15,64 | 16,60 | 15,31 | 16,19 | 4,05% | 23.562,00 |
| 17.02.2026 | 16,45 | 16,60 | 15,09 | 15,56 | -7,14% | 40.301,00 |
| 16.02.2026 | 16,68 | 16,78 | 16,56 | 16,76 | 1,04% | 17.375,00 |
| 13.02.2026 | 15,76 | 16,89 | 15,57 | 16,59 | 5,02% | 13.210,00 |
| 12.02.2026 | 16,61 | 16,95 | 15,56 | 15,80 | -4,62% | 17.225,00 |
| 11.02.2026 | 17,18 | 17,62 | 15,77 | 16,56 | -3,66% | 29.775,00 |
| 10.02.2026 | 17,72 | 18,03 | 17,17 | 17,19 | -3,48% | 21.924,00 |
| 09.02.2026 | 17,75 | 17,92 | 16,76 | 17,81 | 1,66% | 40.899,00 |
| 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 |