17,430€
-1,11%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 17,49 | 17,89 | 16,76 | 17,42 | -1,15% | 7.994,00 |
| 06.02.2026 | 13,95 | 17,67 | 13,95 | 17,63 | 21,72% | 30.525,00 |
| 05.02.2026 | 16,76 | 16,98 | 14,47 | 14,48 | -14,51% | 69.598,00 |
| 04.02.2026 | 18,07 | 18,17 | 15,93 | 16,94 | -5,20% | 26.549,00 |
| 03.02.2026 | 18,01 | 18,34 | 17,12 | 17,87 | 1,12% | 21.134,00 |
| 02.02.2026 | 18,02 | 18,26 | 16,87 | 17,67 | -0,95% | 20.423,00 |
| 30.01.2026 | 19,18 | 19,38 | 17,41 | 17,84 | -5,94% | 34.124,00 |
| 29.01.2026 | 20,68 | 21,00 | 18,83 | 18,97 | -9,16% | 12.878,00 |
| 28.01.2026 | 20,89 | 21,56 | 20,51 | 20,88 | 2,25% | 18.350,00 |
| 27.01.2026 | 20,40 | 21,57 | 19,91 | 20,42 | 2,74% | 16.093,00 |
| 26.01.2026 | 21,71 | 21,87 | 19,73 | 19,88 | -8,07% | 14.044,00 |
| 23.01.2026 | 23,26 | 23,43 | 21,36 | 21,62 | -7,73% | 12.346,00 |
| 22.01.2026 | 21,94 | 23,49 | 21,94 | 23,43 | 5,83% | 15.070,00 |
| 21.01.2026 | 22,92 | 23,94 | 21,16 | 22,14 | -5,47% | 15.236,00 |
| 20.01.2026 | 23,99 | 24,28 | 22,14 | 23,42 | -3,44% | 28.413,00 |
| 19.01.2026 | 24,65 | 24,87 | 23,50 | 24,26 | -2,79% | 7.658,00 |
| 16.01.2026 | 25,07 | 25,96 | 24,39 | 24,95 | 0,34% | 21.011,00 |
| 15.01.2026 | 25,67 | 26,99 | 24,86 | 24,87 | -2,78% | 9.949,00 |
| 14.01.2026 | 24,82 | 25,63 | 23,68 | 25,58 | 2,81% | 20.132,00 |
| 13.01.2026 | 24,60 | 25,45 | 23,94 | 24,88 | 2,18% | 34.469,00 |
| 12.01.2026 | 23,71 | 24,53 | 23,69 | 24,35 | 0,74% | 18.351,00 |
| 09.01.2026 | 25,23 | 26,76 | 24,13 | 24,17 | -2,93% | 40.838,00 |
| 08.01.2026 | 25,56 | 26,13 | 24,58 | 24,90 | -4,16% | 22.858,00 |
| 07.01.2026 | 26,63 | 27,51 | 25,77 | 25,98 | -2,29% | 17.576,00 |
| 06.01.2026 | 26,27 | 26,85 | 25,10 | 26,59 | 2,09% | 25.843,00 |
| 05.01.2026 | 24,27 | 26,72 | 23,75 | 26,04 | 8,39% | 40.827,00 |
| 02.01.2026 | 22,68 | 24,19 | 21,68 | 24,03 | 6,14% | 22.862,00 |
| 30.12.2025 | 22,31 | 22,70 | 22,15 | 22,64 | 1,39% | 5.594,00 |
| 29.12.2025 | 21,80 | 22,75 | 21,28 | 22,33 | -10,40% | 39.716,00 |
| 23.12.2025 | 27,06 | 27,50 | 24,33 | 24,92 | -8,05% | 17.371,00 |
| 22.12.2025 | 22,97 | 27,53 | 22,97 | 27,10 | 18,45% | 27.447,00 |
| 19.12.2025 | 21,36 | 23,09 | 21,29 | 22,88 | 6,99% | 15.453,00 |
| 18.12.2025 | 20,28 | 22,00 | 20,28 | 21,38 | 4,88% | 4.929,00 |
| 17.12.2025 | 21,88 | 23,24 | 20,25 | 20,39 | -5,84% | 9.227,00 |
| 16.12.2025 | 19,68 | 21,76 | 19,50 | 21,65 | 7,50% | 7.905,00 |
| 15.12.2025 | 22,12 | 22,65 | 20,04 | 20,14 | -9,67% | 28.063,00 |
| 12.12.2025 | 23,91 | 23,98 | 21,53 | 22,30 | -7,78% | 16.653,00 |
| 11.12.2025 | 22,38 | 24,26 | 21,85 | 24,18 | 5,20% | 3.907,00 |
| 10.12.2025 | 24,39 | 24,55 | 22,85 | 22,98 | -6,17% | 3.971,00 |
| 09.12.2025 | 24,43 | 24,74 | 23,36 | 24,49 | 0,60% | 12.895,00 |
| 08.12.2025 | 23,57 | 25,02 | 22,93 | 24,35 | 5,05% | 10.044,00 |
| 05.12.2025 | 24,56 | 25,33 | 22,50 | 23,18 | -5,49% | 20.070,00 |
| 04.12.2025 | 21,55 | 24,75 | 21,15 | 24,52 | 14,58% | 33.062,00 |
| 03.12.2025 | 19,34 | 21,66 | 19,18 | 21,40 | 11,20% | 15.875,00 |
| 02.12.2025 | 18,45 | 19,71 | 18,32 | 19,25 | 3,07% | 8.176,00 |
| 01.12.2025 | 18,93 | 19,67 | 18,36 | 18,67 | -4,94% | 10.543,00 |
| 28.11.2025 | 19,80 | 19,82 | 19,20 | 19,64 | -0,56% | 9.372,00 |
| 27.11.2025 | 19,54 | 19,87 | 19,02 | 19,75 | 1,11% | 4.119,00 |
| 26.11.2025 | 19,36 | 19,88 | 18,97 | 19,54 | -0,60% | 6.198,00 |
| 25.11.2025 | 20,07 | 20,08 | 18,63 | 19,65 | -2,08% | 5.023,00 |
| 24.11.2025 | 17,69 | 20,29 | 17,40 | 20,07 | 13,45% | 14.063,00 |
| 21.11.2025 | 17,75 | 18,05 | 16,14 | 17,69 | -0,35% | 39.047,00 |
| 20.11.2025 | 20,28 | 21,62 | 17,73 | 17,75 | -13,97% | 24.444,00 |
| 19.11.2025 | 19,70 | 21,18 | 19,63 | 20,64 | 3,47% | 5.806,00 |
| 18.11.2025 | 19,23 | 20,21 | 18,83 | 19,94 | 1,85% | 6.588,00 |
| 17.11.2025 | 20,95 | 21,66 | 19,16 | 19,58 | -3,31% | 23.123,00 |
| 14.11.2025 | 19,40 | 21,52 | 17,79 | 20,25 | 0,60% | 38.558,00 |
| 13.11.2025 | 22,78 | 23,22 | 19,70 | 20,13 | -10,89% | 24.877,00 |
| 12.11.2025 | 25,15 | 25,65 | 22,53 | 22,59 | -9,73% | 8.499,00 |
| 11.11.2025 | 25,60 | 25,92 | 24,15 | 25,03 | -1,09% | 7.992,00 |
| 10.11.2025 | 26,06 | 27,33 | 24,72 | 25,30 | -1,29% | 25.976,00 |
| 07.11.2025 | 24,70 | 25,70 | 22,82 | 25,63 | 4,38% | 17.872,00 |
| 06.11.2025 | 27,99 | 28,46 | 24,45 | 24,56 | -9,34% | 50.181,00 |
| 05.11.2025 | 25,81 | 27,52 | 25,32 | 27,09 | 5,20% | 14.069,00 |
| 04.11.2025 | 28,74 | 28,74 | 25,75 | 25,75 | -11,10% | 15.583,00 |
| 03.11.2025 | 31,99 | 32,66 | 27,75 | 28,96 | -9,51% | 18.431,00 |
| 31.10.2025 | 31,33 | 32,46 | 30,38 | 32,01 | 2,56% | 7.719,00 |
| 30.10.2025 | 29,22 | 31,80 | 28,07 | 31,21 | 6,16% | 58.378,00 |
| 29.10.2025 | 28,12 | 30,08 | 27,52 | 29,40 | 4,96% | 20.851,00 |
| 28.10.2025 | 30,55 | 31,31 | 27,22 | 28,01 | -7,62% | 90.204,00 |
| 27.10.2025 | 28,40 | 32,02 | 28,39 | 30,32 | 3.238,66% | 68.612,00 |
| 07.12.2023 | 0,98 | 1,01 | 0,91 | 0,91 | -7,82% | 10.502,00 |
| 06.12.2023 | 0,93 | 1,02 | 0,93 | 0,99 | 10,80% | 19.062,00 |
| 05.12.2023 | 0,91 | 0,98 | 0,89 | 0,89 | -5,53% | 13.201,00 |
| 04.12.2023 | 0,87 | 0,96 | 0,86 | 0,94 | 14,48% | 10.313,00 |
| 01.12.2023 | 0,76 | 0,82 | 0,76 | 0,82 | 7,17% | 175,00 |
| 30.11.2023 | 0,80 | 0,80 | 0,77 | 0,77 | 0,39% | 1.764,00 |
| 29.11.2023 | 0,77 | 0,79 | 0,76 | 0,76 | 3,24% | 4.373,00 |
| 28.11.2023 | 0,79 | 0,79 | 0,74 | 0,74 | -5,85% | 11.576,00 |
| 27.11.2023 | 0,79 | 0,79 | 0,79 | 0,79 | 7,08% | 1.721,00 |
| 23.11.2023 | 0,73 | 0,73 | 0,71 | 0,73 | -0,27% | 2.530,00 |
| 22.11.2023 | 0,79 | 0,79 | 0,74 | 0,74 | -1,87% | 3.300,00 |
| 21.11.2023 | 0,82 | 0,82 | 0,75 | 0,75 | -6,25% | 3.874,00 |
| 20.11.2023 | 0,80 | 0,80 | 0,80 | 0,80 | -0,99% | 1.961,00 |
| 17.11.2023 | 0,83 | 0,86 | 0,81 | 0,81 | -0,86% | 2.810,00 |
| 16.11.2023 | 0,84 | 0,84 | 0,79 | 0,82 | 0,62% | 4.600,00 |
| 15.11.2023 | 0,79 | 0,85 | 0,77 | 0,81 | 6,86% | 10.910,00 |
| 14.11.2023 | 0,70 | 0,76 | 0,69 | 0,76 | 8,60% | 13.566,00 |
| 13.11.2023 | 0,66 | 0,73 | 0,66 | 0,70 | 3,56% | 2.700,00 |
| 10.11.2023 | 0,68 | 0,68 | 0,61 | 0,67 | 1,35% | 20.658,00 |
| 09.11.2023 | 0,83 | 0,84 | 0,66 | 0,67 | -23,39% | 22.094,00 |
| 08.11.2023 | 0,75 | 0,87 | 0,75 | 0,87 | 20,56% | 14.900,00 |
| 07.11.2023 | 0,74 | 0,76 | 0,72 | 0,72 | -2,57% | 7.995,00 |
| 06.11.2023 | 0,83 | 0,86 | 0,73 | 0,74 | -10,21% | 16.816,00 |
| 03.11.2023 | 0,93 | 0,93 | 0,82 | 0,82 | -11,70% | 11.365,00 |
| 02.11.2023 | 0,75 | 0,93 | 0,71 | 0,93 | 22,63% | 10.274,00 |
| 01.11.2023 | 0,70 | 0,80 | 0,70 | 0,76 | 9,35% | 3.365,00 |
| 31.10.2023 | 0,60 | 0,70 | 0,60 | 0,70 | 19,83% | 2.844,00 |
| 30.10.2023 | 0,59 | 0,59 | 0,55 | 0,58 | -6,45% | 11.405,00 |
| 27.10.2023 | 0,64 | 0,64 | 0,62 | 0,62 | -1,12% | 4.663,00 |