16,230€
13,18%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,46 | 16,53 | 14,29 | 16,36 | 13,71% | 23.300,00 |
| 05.06.2025 | 15,75 | 15,79 | 14,04 | 14,39 | -7,73% | 44.398,00 |
| 04.06.2025 | 15,33 | 15,96 | 14,99 | 15,59 | 0,29% | 15.557,00 |
| 03.06.2025 | 15,03 | 15,61 | 14,64 | 15,55 | 2,69% | 3.796,00 |
| 02.06.2025 | 14,25 | 15,16 | 13,74 | 15,14 | 8,61% | 4.771,00 |
| 30.05.2025 | 13,89 | 14,33 | 13,32 | 13,94 | -4,68% | 11.934,00 |
| 29.05.2025 | 16,21 | 16,32 | 14,33 | 14,63 | -6,61% | 26.513,00 |
| 28.05.2025 | 15,27 | 15,97 | 14,45 | 15,66 | 2,55% | 13.389,00 |
| 27.05.2025 | 17,00 | 17,43 | 15,00 | 15,27 | -10,70% | 19.496,00 |
| 26.05.2025 | 17,20 | 17,27 | 17,00 | 17,10 | 1,24% | 32.616,00 |
| 23.05.2025 | 17,25 | 17,80 | 15,73 | 16,89 | 0,06% | 81.781,00 |
| 22.05.2025 | 14,10 | 17,20 | 13,44 | 16,88 | 24,58% | 81.055,00 |
| 21.05.2025 | 15,18 | 17,19 | 13,34 | 13,55 | -7,82% | 75.504,00 |
| 20.05.2025 | 11,92 | 15,47 | 11,92 | 14,70 | 27,49% | 21.680,00 |
| 19.05.2025 | 10,99 | 11,88 | 10,60 | 11,53 | 3,78% | 64.332,00 |
| 16.05.2025 | 9,81 | 11,26 | 9,81 | 11,11 | 13,41% | 48.843,00 |
| 15.05.2025 | 9,88 | 10,96 | 9,57 | 9,80 | 0,27% | 14.491,00 |
| 14.05.2025 | 9,50 | 10,33 | 9,47 | 9,77 | 1,94% | 4.910,00 |
| 13.05.2025 | 9,19 | 9,69 | 9,14 | 9,58 | -0,91% | 4.468,00 |
| 12.05.2025 | 10,39 | 10,71 | 9,59 | 9,67 | -1,21% | 23.395,00 |
| 09.05.2025 | 9,31 | 10,27 | 8,71 | 9,79 | 5,68% | 32.013,00 |
| 08.05.2025 | 6,35 | 9,56 | 6,35 | 9,26 | 53,48% | 21.561,00 |
| 07.05.2025 | 6,42 | 6,43 | 6,04 | 6,04 | -4,10% | 1.246,00 |
| 06.05.2025 | 6,35 | 6,35 | 6,09 | 6,29 | -2,96% | 1.636,00 |
| 05.05.2025 | 6,80 | 6,90 | 6,41 | 6,49 | -5,62% | 16.961,00 |
| 02.05.2025 | 6,10 | 6,88 | 6,10 | 6,87 | 14,92% | 15.863,00 |
| 30.04.2025 | 6,04 | 6,08 | 5,78 | 5,98 | -2,51% | 6.790,00 |
| 29.04.2025 | 6,44 | 6,56 | 6,12 | 6,13 | -4,75% | 3.687,00 |
| 28.04.2025 | 6,63 | 6,96 | 6,44 | 6,44 | -1,50% | 3.890,00 |
| 25.04.2025 | 6,49 | 6,65 | 6,34 | 6,54 | 1,65% | 2.062,00 |
| 24.04.2025 | 6,23 | 6,69 | 6,22 | 6,43 | 3,34% | 14.413,00 |
| 23.04.2025 | 5,75 | 6,36 | 5,71 | 6,22 | 13,91% | 8.320,00 |
| 22.04.2025 | 5,59 | 5,59 | 5,46 | 5,46 | -2,39% | 4.599,00 |
| 17.04.2025 | 5,72 | 5,80 | 5,60 | 5,60 | 1,63% | 425,00 |
| 16.04.2025 | 5,95 | 5,95 | 5,51 | 5,51 | -9,56% | 11.600,00 |
| 15.04.2025 | 6,22 | 6,33 | 6,09 | 6,09 | -2,40% | 3.568,00 |
| 14.04.2025 | 6,46 | 6,85 | 6,11 | 6,24 | -2,53% | 4.659,00 |
| 11.04.2025 | 6,43 | 6,63 | 6,38 | 6,40 | -1,33% | 1.502,00 |
| 10.04.2025 | 6,81 | 6,81 | 6,39 | 6,49 | -1,99% | 1.960,00 |
| 09.04.2025 | 5,48 | 6,67 | 5,48 | 6,62 | 17,54% | 15.490,00 |
| 08.04.2025 | 6,22 | 6,47 | 5,62 | 5,63 | -4,57% | 7.939,00 |
| 07.04.2025 | 5,05 | 6,33 | 4,77 | 5,90 | 3,07% | 33.263,00 |
| 04.04.2025 | 6,40 | 6,58 | 5,73 | 5,73 | -11,39% | 10.566,00 |
| 03.04.2025 | 6,20 | 6,51 | 5,93 | 6,46 | -3,84% | 37.589,00 |
| 02.04.2025 | 6,90 | 6,92 | 6,70 | 6,72 | -1,35% | 3.800,00 |
| 01.04.2025 | 7,01 | 7,49 | 6,74 | 6,81 | -1,28% | 14.530,00 |
| 31.03.2025 | 6,61 | 7,15 | 6,44 | 6,90 | -1,29% | 22.400,00 |
| 28.03.2025 | 7,34 | 7,42 | 6,72 | 6,99 | -4,01% | 3.890,00 |
| 27.03.2025 | 7,55 | 7,71 | 7,28 | 7,28 | -2,07% | 17.455,00 |
| 26.03.2025 | 8,05 | 8,25 | 7,44 | 7,44 | -3,75% | 9.200,00 |
| 24.03.2025 | 7,87 | 8,55 | 7,73 | 7,73 | -0,46% | 28.038,00 |
| 21.03.2025 | 7,52 | 8,20 | 7,47 | 7,76 | -2,09% | 9.240,00 |
| 20.03.2025 | 9,73 | 10,31 | 7,65 | 7,93 | -16,55% | 43.483,00 |
| 19.03.2025 | 9,77 | 10,00 | 9,02 | 9,50 | -2,94% | 21.159,00 |
| 18.03.2025 | 10,20 | 10,53 | 8,75 | 9,79 | -6,74% | 94.105,00 |
| 17.03.2025 | 10,00 | 10,94 | 9,54 | 10,50 | 14,13% | 58.785,00 |
| 14.03.2025 | 6,61 | 9,32 | 6,53 | 9,20 | 43,96% | 134.453,00 |
| 13.03.2025 | 5,62 | 6,52 | 5,61 | 6,39 | 21,12% | 45.407,00 |
| 12.03.2025 | 4,85 | 5,80 | 4,85 | 5,27 | 8,50% | 15.332,00 |
| 11.03.2025 | 4,40 | 4,86 | 4,31 | 4,86 | 13,92% | 6.925,00 |
| 10.03.2025 | 4,74 | 4,74 | 4,15 | 4,27 | -10,24% | 4.550,00 |
| 07.03.2025 | 4,85 | 4,86 | 4,62 | 4,75 | -2,48% | 3.006,00 |
| 06.03.2025 | 4,95 | 5,09 | 4,80 | 4,88 | -3,96% | 4.087,00 |
| 05.03.2025 | 5,10 | 5,15 | 4,84 | 5,08 | 1,62% | 3.749,00 |
| 04.03.2025 | 4,75 | 5,15 | 3,88 | 5,00 | 7,26% | 27.154,00 |
| 03.03.2025 | 5,46 | 5,50 | 4,66 | 4,66 | -10,99% | 10.686,00 |
| 28.02.2025 | 5,38 | 5,58 | 5,10 | 5,23 | -2,86% | 27.122,00 |
| 27.02.2025 | 5,92 | 6,03 | 5,34 | 5,39 | -7,87% | 12.100,00 |
| 26.02.2025 | 5,75 | 6,17 | 5,75 | 5,85 | -6,22% | 6.337,00 |
| 24.02.2025 | 7,20 | 7,25 | 5,96 | 6,23 | -9,84% | 25.819,00 |
| 21.02.2025 | 7,12 | 7,76 | 6,85 | 6,91 | -1,03% | 17.936,00 |
| 20.02.2025 | 6,50 | 7,00 | 6,38 | 6,99 | 11,14% | 21.402,00 |
| 19.02.2025 | 5,77 | 6,66 | 5,63 | 6,29 | 9,36% | 15.834,00 |
| 18.02.2025 | 6,09 | 6,15 | 5,52 | 5,75 | -6,29% | 19.290,00 |
| 17.02.2025 | 6,15 | 6,20 | 6,12 | 6,13 | 1,02% | 1.755,00 |
| 14.02.2025 | 6,23 | 6,32 | 6,07 | 6,07 | -2,32% | 15.022,00 |
| 13.02.2025 | 5,95 | 6,26 | 5,70 | 6,22 | 7,32% | 17.181,00 |
| 12.02.2025 | 5,30 | 5,85 | 5,18 | 5,79 | 11,30% | 17.811,00 |
| 11.02.2025 | 5,63 | 5,69 | 5,15 | 5,20 | -7,63% | 10.480,00 |
| 10.02.2025 | 5,71 | 5,81 | 5,37 | 5,63 | -0,28% | 26.800,00 |
| 07.02.2025 | 5,75 | 5,96 | 5,56 | 5,65 | -1,19% | 6.496,00 |
| 06.02.2025 | 6,11 | 6,30 | 5,72 | 5,72 | -3,67% | 8.485,00 |
| 05.02.2025 | 5,55 | 6,22 | 5,49 | 5,94 | 6,15% | 23.506,00 |
| 04.02.2025 | 5,63 | 6,01 | 5,48 | 5,59 | -1,31% | 9.036,00 |
| 03.02.2025 | 5,45 | 5,68 | 5,26 | 5,67 | 0,11% | 41.637,00 |
| 31.01.2025 | 5,43 | 6,10 | 5,43 | 5,66 | 4,01% | 25.592,00 |
| 30.01.2025 | 5,36 | 5,74 | 5,31 | 5,44 | 2,25% | 16.122,00 |
| 29.01.2025 | 5,55 | 5,58 | 5,24 | 5,32 | -3,94% | 10.872,00 |
| 28.01.2025 | 5,50 | 5,60 | 5,29 | 5,54 | -5,01% | 8.401,00 |
| 24.01.2025 | 5,75 | 6,63 | 5,75 | 5,83 | 0,45% | 13.426,00 |
| 23.01.2025 | 6,15 | 6,15 | 5,74 | 5,81 | -5,13% | 33.007,00 |
| 22.01.2025 | 6,11 | 7,03 | 5,83 | 6,12 | 6,32% | 51.880,00 |
| 21.01.2025 | 5,15 | 5,88 | 5,15 | 5,76 | 5,77% | 16.084,00 |
| 20.01.2025 | 5,30 | 5,59 | 5,30 | 5,44 | 4,65% | 60.247,00 |
| 17.01.2025 | 5,75 | 5,81 | 5,15 | 5,20 | -9,91% | 22.852,00 |
| 16.01.2025 | 5,82 | 6,37 | 5,44 | 5,77 | 2,34% | 56.790,00 |
| 15.01.2025 | 5,19 | 6,04 | 4,98 | 5,64 | 24,50% | 66.507,00 |
| 14.01.2025 | 3,97 | 4,70 | 3,90 | 4,53 | 18,15% | 111.901,00 |
| 13.01.2025 | 5,14 | 5,15 | 3,74 | 3,83 | -32,45% | 87.958,00 |
| 10.01.2025 | 6,15 | 6,57 | 5,63 | 5,68 | -4,67% | 37.555,00 |