20,710€
-1,38%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,36 | 20,74 | 20,32 | 20,67 | -1,64% | 3.978,00 |
| 30.09.2025 | 21,70 | 21,96 | 20,12 | 21,01 | -2,60% | 6.977,00 |
| 29.09.2025 | 22,83 | 24,40 | 21,28 | 21,57 | -5,64% | 16.739,00 |
| 26.09.2025 | 22,22 | 24,17 | 21,85 | 22,86 | 1,06% | 9.018,00 |
| 25.09.2025 | 23,65 | 23,89 | 21,04 | 22,62 | -3,97% | 14.931,00 |
| 24.09.2025 | 23,68 | 24,79 | 22,41 | 23,56 | 1,16% | 17.936,00 |
| 23.09.2025 | 21,35 | 23,72 | 21,29 | 23,29 | 6,98% | 24.804,00 |
| 22.09.2025 | 23,03 | 23,16 | 19,43 | 21,77 | -5,14% | 49.681,00 |
| 19.09.2025 | 19,74 | 23,26 | 19,39 | 22,95 | 12,53% | 29.389,00 |
| 18.09.2025 | 19,35 | 21,17 | 18,86 | 20,39 | 7,27% | 24.404,00 |
| 17.09.2025 | 15,96 | 19,36 | 15,76 | 19,01 | 19,36% | 19.810,00 |
| 16.09.2025 | 15,45 | 16,23 | 15,09 | 15,93 | 2,25% | 1.050,00 |
| 15.09.2025 | 15,14 | 15,85 | 14,62 | 15,58 | 2,30% | 20.123,00 |
| 12.09.2025 | 14,11 | 15,36 | 14,04 | 15,23 | 8,69% | 4.905,00 |
| 11.09.2025 | 13,68 | 14,28 | 13,55 | 14,01 | 2,79% | 380,00 |
| 10.09.2025 | 13,88 | 14,04 | 13,53 | 13,63 | -1,59% | 2.155,00 |
| 09.09.2025 | 13,14 | 13,91 | 12,97 | 13,85 | 5,59% | 1.400,00 |
| 08.09.2025 | 13,21 | 13,44 | 12,92 | 13,12 | -0,06% | 1.033,00 |
| 05.09.2025 | 13,19 | 13,65 | 12,65 | 13,12 | 0,02% | 4.276,00 |
| 04.09.2025 | 13,20 | 13,60 | 12,74 | 13,12 | -0,06% | 7.422,00 |
| 03.09.2025 | 13,60 | 13,86 | 12,97 | 13,13 | -3,56% | 9.860,00 |
| 02.09.2025 | 13,37 | 13,65 | 12,66 | 13,61 | 1,19% | 9.024,00 |
| 01.09.2025 | 13,48 | 13,65 | 13,23 | 13,45 | 0,71% | 4.564,00 |
| 29.08.2025 | 13,75 | 13,88 | 13,19 | 13,36 | -1,87% | 210,00 |
| 28.08.2025 | 13,07 | 13,95 | 13,03 | 13,61 | 3,88% | 5.140,00 |
| 27.08.2025 | 13,32 | 13,65 | 13,06 | 13,11 | -1,17% | 264,00 |
| 26.08.2025 | 12,89 | 13,37 | 12,49 | 13,26 | 2,47% | 2.217,00 |
| 25.08.2025 | 13,40 | 13,43 | 12,57 | 12,94 | -2,44% | 3.215,00 |
| 22.08.2025 | 12,78 | 13,36 | 12,41 | 13,26 | 3,90% | 1.900,00 |
| 21.08.2025 | 13,03 | 13,27 | 12,50 | 12,77 | -1,12% | 3.665,00 |
| 20.08.2025 | 13,05 | 13,48 | 12,16 | 12,91 | -1,92% | 11.353,00 |
| 19.08.2025 | 14,23 | 14,36 | 13,06 | 13,16 | -7,09% | 9.773,00 |
| 18.08.2025 | 14,67 | 14,76 | 13,85 | 14,17 | -2,28% | 8.089,00 |
| 15.08.2025 | 15,36 | 15,48 | 14,07 | 14,50 | -6,91% | 13.839,00 |
| 14.08.2025 | 15,86 | 15,99 | 15,01 | 15,58 | -2,32% | 5.362,00 |
| 13.08.2025 | 15,78 | 16,32 | 15,10 | 15,95 | 0,54% | 8.990,00 |
| 12.08.2025 | 15,05 | 15,99 | 14,48 | 15,86 | 5,78% | 17.497,00 |
| 11.08.2025 | 14,75 | 15,70 | 14,45 | 14,99 | 3,24% | 5.435,00 |
| 08.08.2025 | 14,80 | 15,30 | 14,16 | 14,52 | -1,39% | 4.842,00 |
| 07.08.2025 | 15,33 | 15,70 | 14,08 | 14,73 | -2,37% | 18.067,00 |
| 06.08.2025 | 16,08 | 16,36 | 14,91 | 15,09 | -4,74% | 10.171,00 |
| 05.08.2025 | 15,29 | 16,64 | 15,06 | 15,84 | 6,42% | 43.965,00 |
| 04.08.2025 | 14,38 | 15,04 | 14,15 | 14,88 | 5,01% | 7.000,00 |
| 01.08.2025 | 15,25 | 15,25 | 13,90 | 14,17 | -5,97% | 20.800,00 |
| 31.07.2025 | 15,65 | 16,29 | 15,07 | 15,07 | 0,82% | 28.849,00 |
| 30.07.2025 | 15,45 | 16,15 | 14,62 | 14,95 | -2,43% | 9.840,00 |
| 29.07.2025 | 16,10 | 16,76 | 15,22 | 15,32 | -3,25% | 13.550,00 |
| 28.07.2025 | 16,44 | 16,75 | 15,34 | 15,84 | -1,42% | 18.980,00 |
| 25.07.2025 | 16,94 | 17,09 | 15,91 | 16,06 | -4,33% | 2.171,00 |
| 24.07.2025 | 17,05 | 17,46 | 16,44 | 16,79 | -2,60% | 5.540,00 |
| 23.07.2025 | 15,15 | 17,38 | 15,11 | 17,24 | 15,15% | 39.649,00 |
| 22.07.2025 | 15,98 | 16,20 | 14,23 | 14,97 | -4,86% | 17.239,00 |
| 21.07.2025 | 16,39 | 17,60 | 15,67 | 15,74 | -3,22% | 11.159,00 |
| 18.07.2025 | 16,77 | 16,99 | 15,30 | 16,26 | -2,08% | 10.045,00 |
| 17.07.2025 | 14,68 | 16,84 | 14,51 | 16,60 | 14,20% | 31.559,00 |
| 16.07.2025 | 13,90 | 14,64 | 13,40 | 14,54 | 4,44% | 23.313,00 |
| 15.07.2025 | 13,67 | 14,06 | 13,34 | 13,92 | 2,72% | 6.271,00 |
| 14.07.2025 | 12,97 | 13,64 | 12,74 | 13,55 | 7,32% | 5.350,00 |
| 11.07.2025 | 13,79 | 13,82 | 12,60 | 12,63 | -7,77% | 7.286,00 |
| 10.07.2025 | 13,95 | 14,26 | 13,61 | 13,69 | -2,13% | 19.089,00 |
| 09.07.2025 | 13,81 | 14,62 | 13,35 | 13,99 | 2,34% | 13.820,00 |
| 08.07.2025 | 14,15 | 15,05 | 13,57 | 13,67 | -4,44% | 2.416,00 |
| 07.07.2025 | 14,09 | 14,66 | 13,55 | 14,31 | 1,45% | 2.761,00 |
| 04.07.2025 | 14,13 | 14,18 | 13,62 | 14,10 | -0,42% | 1.905,00 |
| 03.07.2025 | 13,73 | 14,34 | 13,53 | 14,16 | 4,49% | 6.705,00 |
| 02.07.2025 | 12,73 | 13,64 | 12,51 | 13,55 | 7,77% | 1.970,00 |
| 01.07.2025 | 12,51 | 13,11 | 12,07 | 12,58 | 1,14% | 3.459,00 |
| 30.06.2025 | 11,77 | 12,59 | 11,76 | 12,43 | 3,67% | 3.162,00 |
| 27.06.2025 | 12,12 | 12,29 | 11,57 | 11,99 | -0,12% | 1.650,00 |
| 26.06.2025 | 12,17 | 12,30 | 11,86 | 12,01 | -1,25% | 37.615,00 |
| 25.06.2025 | 13,07 | 13,34 | 12,15 | 12,16 | -5,54% | 1.848,00 |
| 24.06.2025 | 13,32 | 13,41 | 12,60 | 12,87 | -0,39% | 2.153,00 |
| 23.06.2025 | 13,38 | 13,51 | 12,30 | 12,92 | -4,94% | 6.327,00 |
| 20.06.2025 | 13,58 | 14,05 | 13,40 | 13,60 | 0,41% | 770,00 |
| 19.06.2025 | 13,58 | 14,05 | 13,39 | 13,54 | -1,01% | 2.500,00 |
| 18.06.2025 | 13,53 | 14,17 | 13,20 | 13,68 | 1,03% | 1.888,00 |
| 17.06.2025 | 13,85 | 14,13 | 13,05 | 13,54 | -2,31% | 35.204,00 |
| 16.06.2025 | 13,30 | 14,46 | 13,29 | 13,86 | 5,61% | 34.097,00 |
| 13.06.2025 | 13,17 | 13,61 | 12,80 | 13,12 | -4,45% | 45.547,00 |
| 12.06.2025 | 14,46 | 14,69 | 13,57 | 13,73 | -4,65% | 22.765,00 |
| 11.06.2025 | 15,01 | 15,50 | 14,04 | 14,40 | -3,32% | 19.179,00 |
| 10.06.2025 | 15,70 | 16,51 | 14,72 | 14,90 | -4,13% | 12.003,00 |
| 09.06.2025 | 16,52 | 16,80 | 15,54 | 15,54 | -4,25% | 2.458,00 |
| 06.06.2025 | 14,36 | 16,42 | 14,36 | 16,23 | 13,18% | 20.300,00 |
| 05.06.2025 | 15,71 | 15,71 | 14,30 | 14,34 | -7,66% | 28.098,00 |
| 04.06.2025 | 15,31 | 15,90 | 15,03 | 15,53 | 0,71% | 15.557,00 |
| 03.06.2025 | 14,97 | 15,42 | 14,86 | 15,42 | 1,85% | 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 |