18,555€
-8,82%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 19,87 | 20,37 | 18,57 | 18,75 | -7,89% | 31.987,00 |
| 06.05.2026 | 18,40 | 20,46 | 18,37 | 20,35 | 10,55% | 24.311,00 |
| 05.05.2026 | 18,08 | 18,54 | 17,42 | 18,41 | 2,68% | 15.936,00 |
| 04.05.2026 | 17,66 | 18,55 | 16,37 | 17,93 | 3,72% | 19.528,00 |
| 30.04.2026 | 15,50 | 17,34 | 15,33 | 17,29 | 10,04% | 11.027,00 |
| 29.04.2026 | 15,57 | 15,76 | 14,65 | 15,71 | 1,58% | 13.769,00 |
| 28.04.2026 | 15,95 | 16,01 | 15,11 | 15,46 | -3,72% | 19.302,00 |
| 27.04.2026 | 15,87 | 16,20 | 15,27 | 16,06 | 2,55% | 68.984,00 |
| 24.04.2026 | 16,74 | 17,01 | 15,29 | 15,66 | -5,21% | 17.009,00 |
| 23.04.2026 | 17,92 | 18,09 | 16,27 | 16,52 | -8,93% | 54.587,00 |
| 22.04.2026 | 17,87 | 18,57 | 17,61 | 18,14 | 4,34% | 18.053,00 |
| 21.04.2026 | 18,55 | 18,78 | 17,31 | 17,39 | -5,44% | 15.661,00 |
| 20.04.2026 | 17,64 | 18,62 | 17,48 | 18,39 | -1,37% | 29.014,00 |
| 17.04.2026 | 17,80 | 18,98 | 17,77 | 18,64 | 2,06% | 34.069,00 |
| 16.04.2026 | 18,41 | 19,84 | 17,15 | 18,26 | 3,94% | 49.169,00 |
| 15.04.2026 | 14,91 | 17,83 | 14,81 | 17,57 | 21,99% | 51.100,00 |
| 14.04.2026 | 12,56 | 14,48 | 12,56 | 14,40 | 15,13% | 17.251,00 |
| 13.04.2026 | 11,98 | 12,57 | 11,82 | 12,51 | 2,75% | 32.376,00 |
| 10.04.2026 | 11,88 | 12,59 | 11,85 | 12,18 | 2,67% | 23.535,00 |
| 09.04.2026 | 12,42 | 12,47 | 11,72 | 11,86 | -5,01% | 16.723,00 |
| 08.04.2026 | 12,78 | 13,13 | 12,07 | 12,48 | 5,27% | 16.923,00 |
| 07.04.2026 | 12,05 | 12,25 | 11,58 | 11,86 | -4,52% | 19.555,00 |
| 02.04.2026 | 11,39 | 12,46 | 11,30 | 12,42 | 4,92% | 17.494,00 |
| 01.04.2026 | 12,76 | 13,12 | 11,79 | 11,84 | -5,24% | 19.884,00 |
| 31.03.2026 | 11,45 | 13,13 | 11,23 | 12,49 | 10,75% | 15.315,00 |
| 30.03.2026 | 12,01 | 12,23 | 11,14 | 11,28 | -6,27% | 26.329,00 |
| 27.03.2026 | 12,95 | 12,97 | 11,91 | 12,04 | -6,58% | 13.836,00 |
| 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 |