21,210€
-0,93%
Echtzeit-Aktienkurs D-WAVE QUATUM DL-,0001
Bid:
Ask:
Aktienkurse zur D-WAVE QUATUM DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |