19,033€
-2,09%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 19,66 | 19,89 | 19,12 | 19,65 | -0,53% | 886,00 |
| 27.11.2025 | 19,41 | 19,87 | 19,15 | 19,75 | 1,44% | 250,00 |
| 26.11.2025 | 19,63 | 19,95 | 18,92 | 19,47 | -0,70% | 3.052,00 |
| 25.11.2025 | 19,95 | 20,03 | 18,58 | 19,61 | -2,93% | 4.373,00 |
| 24.11.2025 | 18,04 | 20,33 | 17,40 | 20,20 | 15,79% | 9.253,00 |
| 21.11.2025 | 17,60 | 18,14 | 16,13 | 17,45 | -2,35% | 11.027,00 |
| 20.11.2025 | 21,35 | 21,60 | 17,59 | 17,87 | -13,40% | 5.765,00 |
| 19.11.2025 | 19,68 | 21,24 | 19,68 | 20,63 | 2,33% | 4.417,00 |
| 18.11.2025 | 19,11 | 20,29 | 18,79 | 20,16 | 3,41% | 4.676,00 |
| 17.11.2025 | 20,89 | 21,63 | 19,15 | 19,50 | -3,59% | 7.474,00 |
| 14.11.2025 | 19,44 | 21,59 | 17,83 | 20,22 | 0,60% | 11.008,00 |
| 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 |
| 12.09.2025 | 14,17 | 15,30 | 14,17 | 15,20 | 7,00% | 4.981,00 |
| 11.09.2025 | 13,61 | 14,21 | 13,61 | 14,21 | 1,68% | 380,00 |
| 10.09.2025 | 13,79 | 14,03 | 13,68 | 13,97 | 1,53% | 2.155,00 |
| 09.09.2025 | 13,06 | 13,76 | 13,06 | 13,76 | 4,84% | 900,00 |
| 08.09.2025 | 13,14 | 13,34 | 13,11 | 13,13 | -0,19% | 1.033,00 |
| 05.09.2025 | 13,10 | 13,40 | 12,85 | 13,15 | 1,54% | 3.776,00 |
| 04.09.2025 | 13,12 | 13,33 | 12,85 | 12,95 | -0,73% | 7.407,00 |
| 03.09.2025 | 13,44 | 13,67 | 13,05 | 13,05 | -3,41% | 7.460,00 |
| 02.09.2025 | 13,29 | 13,51 | 12,85 | 13,51 | -0,59% | 8.524,00 |
| 01.09.2025 | 13,45 | 13,59 | 13,30 | 13,59 | 0,97% | 3.728,00 |
| 29.08.2025 | 13,71 | 13,75 | 13,46 | 13,46 | -3,13% | 210,00 |
| 28.08.2025 | 13,01 | 13,89 | 13,01 | 13,89 | 5,55% | 5.140,00 |
| 27.08.2025 | 12,85 | 13,54 | 12,63 | 13,16 | 1,98% | 389,00 |
| 25.08.2025 | 13,42 | 13,42 | 12,75 | 12,91 | -2,79% | 2.745,00 |
| 22.08.2025 | 12,71 | 13,28 | 12,71 | 13,28 | 4,69% | 1.520,00 |
| 21.08.2025 | 12,93 | 13,29 | 12,68 | 12,68 | -1,17% | 3.745,00 |
| 20.08.2025 | 13,14 | 13,40 | 12,16 | 12,83 | -2,91% | 10.876,00 |
| 19.08.2025 | 14,18 | 14,31 | 13,16 | 13,22 | -6,71% | 9.033,00 |
| 18.08.2025 | 14,60 | 14,70 | 14,00 | 14,17 | -3,38% | 8.049,00 |
| 17.08.2025 | 15,54 | 15,54 | 14,36 | 14,66 | -4,99% | 14.189,00 |
| 14.08.2025 | 15,81 | 15,99 | 15,08 | 15,43 | -3,23% | 5.362,00 |
| 13.08.2025 | 15,87 | 16,22 | 15,48 | 15,95 | 1,40% | 8.990,00 |
| 12.08.2025 | 14,61 | 15,73 | 14,60 | 15,73 | 8,49% | 18.340,00 |
| 08.08.2025 | 14,72 | 15,00 | 14,46 | 14,50 | -1,36% | 4.942,00 |
| 07.08.2025 | 15,21 | 15,63 | 14,12 | 14,70 | -2,78% | 17.867,00 |
| 06.08.2025 | 16,01 | 16,40 | 15,00 | 15,12 | -5,38% | 9.871,00 |
| 05.08.2025 | 15,22 | 16,49 | 15,15 | 15,98 | 7,72% | 43.495,00 |
| 04.08.2025 | 14,35 | 14,91 | 14,19 | 14,83 | 4,33% | 8.290,00 |
| 01.08.2025 | 15,13 | 15,30 | 13,95 | 14,22 | -6,08% | 16.624,00 |
| 31.07.2025 | 15,56 | 16,10 | 15,14 | 15,14 | 2,89% | 28.959,00 |
| 30.07.2025 | 15,42 | 16,00 | 14,71 | 14,71 | -4,01% | 9.440,00 |
| 29.07.2025 | 16,06 | 16,43 | 15,33 | 15,33 | -0,78% | 13.519,00 |
| 28.07.2025 | 16,40 | 16,65 | 15,42 | 15,45 | -4,69% | 15.084,00 |
| 25.07.2025 | 16,90 | 17,08 | 16,15 | 16,21 | -4,76% | 2.245,00 |
| 24.07.2025 | 17,01 | 17,25 | 16,85 | 17,02 | -1,13% | 5.940,00 |
| 23.07.2025 | 15,05 | 17,21 | 15,05 | 17,21 | 15,46% | 34.859,00 |
| 22.07.2025 | 15,80 | 16,19 | 14,26 | 14,91 | -5,81% | 19.107,00 |
| 21.07.2025 | 16,45 | 17,52 | 15,83 | 15,83 | -2,79% | 11.114,00 |
| 18.07.2025 | 16,78 | 17,05 | 15,64 | 16,28 | -1,33% | 11.555,00 |
| 17.07.2025 | 14,50 | 16,85 | 14,50 | 16,50 | 13,32% | 31.559,00 |
| 16.07.2025 | 13,68 | 14,56 | 13,63 | 14,56 | 4,82% | 23.308,00 |
| 15.07.2025 | 13,56 | 13,90 | 13,40 | 13,89 | 3,70% | 5.271,00 |
| 14.07.2025 | 12,98 | 13,52 | 12,93 | 13,40 | 5,72% | 5.238,00 |
| 11.07.2025 | 13,66 | 13,83 | 12,67 | 12,67 | -7,38% | 7.286,00 |
| 10.07.2025 | 13,82 | 14,12 | 13,68 | 13,68 | -1,44% | 18.689,00 |
| 09.07.2025 | 13,75 | 14,50 | 13,42 | 13,88 | 1,65% | 13.820,00 |