14,845€
-2,46%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,34 | 15,45 | 14,53 | 14,71 | -3,21% | 9.668,00 |
| 08.09.2026 | 14,40 | 15,86 | 14,23 | 15,19 | 5,59% | 12.084,00 |
| 07.09.2026 | 14,21 | 14,73 | 14,13 | 14,39 | 0,79% | 21.261,00 |
| 04.09.2026 | 14,64 | 14,85 | 14,16 | 14,28 | -1,30% | 31.173,00 |
| 03.09.2026 | 14,24 | 14,58 | 14,16 | 14,46 | 0,77% | 9.649,00 |
| 02.09.2026 | 14,27 | 14,42 | 13,98 | 14,35 | 0,60% | 11.975,00 |
| 01.09.2026 | 14,86 | 14,88 | 14,15 | 14,27 | -3,22% | 24.390,00 |
| 31.08.2026 | 14,65 | 14,96 | 14,28 | 14,74 | 0,44% | 25.265,00 |
| 28.08.2026 | 15,33 | 15,38 | 14,40 | 14,68 | -4,68% | 18.549,00 |
| 27.08.2026 | 15,32 | 15,77 | 15,13 | 15,40 | 2,29% | 14.296,00 |
| 26.08.2026 | 16,45 | 16,46 | 14,98 | 15,05 | -9,16% | 93.335,00 |
| 25.08.2026 | 16,28 | 16,72 | 15,97 | 16,57 | 3,25% | 8.307,00 |
| 24.08.2026 | 17,18 | 17,24 | 16,01 | 16,05 | -8,16% | 50.905,00 |
| 21.08.2026 | 16,16 | 17,63 | 16,16 | 17,47 | 8,35% | 33.630,00 |
| 20.08.2026 | 16,71 | 16,81 | 15,80 | 16,13 | -2,56% | 18.256,00 |
| 19.08.2026 | 16,70 | 16,95 | 16,23 | 16,55 | -1,84% | 30.640,00 |
| 18.08.2026 | 17,70 | 17,87 | 16,84 | 16,86 | -6,49% | 14.794,00 |
| 17.08.2026 | 18,28 | 18,58 | 17,45 | 18,03 | -1,52% | 12.219,00 |
| 14.08.2026 | 18,12 | 18,53 | 17,70 | 18,31 | 0,47% | 7.849,00 |
| 13.08.2026 | 18,05 | 18,84 | 17,77 | 18,22 | 1,41% | 9.177,00 |
| 12.08.2026 | 17,61 | 18,16 | 17,38 | 17,97 | 2,54% | 9.068,00 |
| 11.08.2026 | 17,54 | 17,79 | 17,16 | 17,53 | 0,15% | 6.875,00 |
| 10.08.2026 | 18,10 | 18,24 | 17,36 | 17,50 | -2,26% | 14.435,00 |
| 07.08.2026 | 16,93 | 18,07 | 16,87 | 17,90 | 6,01% | 26.376,00 |
| 06.08.2026 | 18,62 | 19,53 | 15,58 | 16,89 | -8,43% | 48.312,00 |
| 05.08.2026 | 19,25 | 19,28 | 18,32 | 18,44 | -2,62% | 30.750,00 |
| 04.08.2026 | 17,63 | 19,00 | 17,55 | 18,94 | 9,24% | 27.313,00 |
| 03.08.2026 | 16,11 | 17,50 | 15,63 | 17,34 | 10,74% | 23.027,00 |
| 31.07.2026 | 15,88 | 16,46 | 15,56 | 15,66 | 0,40% | 15.449,00 |
| 30.07.2026 | 14,42 | 15,72 | 14,27 | 15,60 | 10,06% | 41.283,00 |
| 29.07.2026 | 15,44 | 15,59 | 14,03 | 14,17 | -8,49% | 15.316,00 |
| 28.07.2026 | 16,69 | 17,03 | 15,18 | 15,49 | -9,66% | 14.782,00 |
| 27.07.2026 | 14,73 | 17,16 | 14,67 | 17,14 | 20,04% | 16.393,00 |
| 24.07.2026 | 15,00 | 15,14 | 14,26 | 14,28 | -5,09% | 7.929,00 |
| 23.07.2026 | 15,30 | 15,68 | 14,73 | 15,04 | -1,15% | 10.546,00 |
| 22.07.2026 | 15,67 | 15,73 | 15,12 | 15,22 | -2,76% | 12.445,00 |
| 21.07.2026 | 14,95 | 15,79 | 14,87 | 15,65 | 6,37% | 13.745,00 |
| 20.07.2026 | 14,70 | 15,37 | 14,63 | 14,71 | 0,46% | 16.529,00 |
| 17.07.2026 | 14,45 | 15,23 | 14,04 | 14,65 | -1,10% | 13.950,00 |
| 16.07.2026 | 16,03 | 16,09 | 14,71 | 14,81 | -6,98% | 11.562,00 |
| 15.07.2026 | 16,76 | 16,93 | 15,63 | 15,92 | -4,04% | 6.435,00 |
| 14.07.2026 | 16,60 | 16,80 | 16,20 | 16,59 | 1,13% | 2.462,00 |
| 13.07.2026 | 17,34 | 17,54 | 16,28 | 16,41 | -6,71% | 5.185,00 |
| 10.07.2026 | 18,55 | 18,93 | 17,49 | 17,59 | -5,14% | 9.905,00 |
| 09.07.2026 | 18,28 | 18,79 | 17,95 | 18,54 | 2,86% | 9.040,00 |
| 08.07.2026 | 18,53 | 18,83 | 17,46 | 18,02 | -2,21% | 16.195,00 |
| 07.07.2026 | 19,63 | 19,86 | 17,96 | 18,43 | -6,61% | 12.854,00 |
| 06.07.2026 | 20,00 | 20,68 | 19,56 | 19,74 | -1,88% | 14.637,00 |
| 03.07.2026 | 19,88 | 20,27 | 19,88 | 20,11 | 1,87% | 61.892,00 |
| 02.07.2026 | 20,70 | 21,55 | 19,51 | 19,74 | -4,53% | 23.968,00 |
| 01.07.2026 | 20,93 | 21,56 | 20,26 | 20,68 | -1,38% | 10.158,00 |
| 30.06.2026 | 20,96 | 21,67 | 20,40 | 20,97 | 0,43% | 12.816,00 |
| 29.06.2026 | 20,12 | 21,26 | 19,70 | 20,88 | 4,82% | 10.768,00 |
| 26.06.2026 | 18,86 | 20,06 | 18,38 | 19,92 | 3,75% | 15.324,00 |
| 25.06.2026 | 20,65 | 20,94 | 19,03 | 19,20 | -5,11% | 9.028,00 |
| 24.06.2026 | 22,24 | 22,40 | 19,74 | 20,24 | -8,27% | 13.581,00 |
| 23.06.2026 | 22,06 | 23,40 | 21,06 | 22,06 | 3,18% | 13.040,00 |
| 22.06.2026 | 21,11 | 22,43 | 20,56 | 21,38 | 0,83% | 42.158,00 |
| 19.06.2026 | 21,05 | 21,57 | 20,94 | 21,21 | -1,05% | 8.058,00 |
| 18.06.2026 | 20,42 | 21,51 | 19,65 | 21,43 | 7,04% | 21.931,00 |
| 17.06.2026 | 21,04 | 21,18 | 20,02 | 20,02 | -3,03% | 9.380,00 |
| 16.06.2026 | 22,64 | 22,99 | 20,58 | 20,65 | -9,27% | 31.064,00 |
| 15.06.2026 | 21,34 | 23,40 | 21,12 | 22,76 | 12,79% | 23.703,00 |
| 12.06.2026 | 20,70 | 21,15 | 19,76 | 20,18 | -1,99% | 38.273,00 |
| 11.06.2026 | 20,70 | 21,07 | 19,78 | 20,59 | 1,35% | 59.243,00 |
| 10.06.2026 | 19,99 | 21,40 | 19,45 | 20,31 | -0,05% | 17.470,00 |
| 09.06.2026 | 22,77 | 23,01 | 19,38 | 20,32 | -9,27% | 64.155,00 |
| 08.06.2026 | 20,45 | 23,16 | 20,40 | 22,40 | 8,21% | 7.860,00 |
| 05.06.2026 | 23,41 | 23,61 | 20,22 | 20,70 | -13,99% | 29.799,00 |
| 04.06.2026 | 23,28 | 24,81 | 22,39 | 24,06 | 0,44% | 53.410,00 |
| 03.06.2026 | 25,52 | 25,78 | 23,62 | 23,96 | -7,33% | 13.403,00 |
| 02.06.2026 | 24,91 | 26,84 | 24,80 | 25,85 | 3,05% | 56.151,00 |
| 01.06.2026 | 25,72 | 26,77 | 23,97 | 25,09 | -2,87% | 40.685,00 |
| 29.05.2026 | 25,55 | 26,03 | 23,55 | 25,83 | 1,39% | 26.315,00 |
| 28.05.2026 | 22,82 | 25,93 | 22,70 | 25,47 | 7,04% | 38.847,00 |
| 27.05.2026 | 23,45 | 24,11 | 22,07 | 23,80 | -0,48% | 15.835,00 |
| 26.05.2026 | 25,44 | 25,67 | 22,67 | 23,91 | -7,56% | 25.036,00 |
| 25.05.2026 | 25,90 | 27,04 | 25,67 | 25,87 | 2,19% | 34.891,00 |
| 22.05.2026 | 23,82 | 27,17 | 22,01 | 25,31 | 14,24% | 54.611,00 |
| 21.05.2026 | 16,61 | 22,21 | 16,49 | 22,16 | 33,56% | 78.438,00 |
| 20.05.2026 | 15,80 | 16,72 | 15,80 | 16,59 | 5,77% | 35.404,00 |
| 19.05.2026 | 16,15 | 16,46 | 15,29 | 15,68 | -3,50% | 24.963,00 |
| 18.05.2026 | 17,30 | 17,64 | 15,75 | 16,25 | -6,83% | 15.895,00 |
| 15.05.2026 | 18,30 | 18,55 | 17,39 | 17,44 | -7,80% | 22.984,00 |
| 14.05.2026 | 18,24 | 19,27 | 17,48 | 18,92 | 3,38% | 40.513,00 |
| 13.05.2026 | 19,22 | 19,54 | 17,69 | 18,30 | -3,72% | 30.519,00 |
| 12.05.2026 | 20,64 | 22,18 | 17,82 | 19,01 | -6,82% | 32.284,00 |
| 11.05.2026 | 19,05 | 21,04 | 18,53 | 20,40 | 6,58% | 42.808,00 |
| 08.05.2026 | 18,78 | 19,24 | 18,21 | 19,14 | 2,11% | 8.626,00 |
| 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 |