14,215€
-6,08%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |