14,480€
-4,14%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 14,74 | 15,10 | 14,46 | 14,48 | -4,12% | 5.837,00 |
| 28.09.2026 | 15,30 | 15,41 | 14,83 | 15,11 | -1,80% | 8.618,00 |
| 25.09.2026 | 15,28 | 15,78 | 15,10 | 15,38 | 0,24% | 803,00 |
| 24.09.2026 | 14,89 | 15,45 | 14,42 | 15,35 | 3,47% | 2.721,00 |
| 23.09.2026 | 16,14 | 16,58 | 14,82 | 14,83 | -2,99% | 3.431,00 |
| 22.09.2026 | 15,52 | 15,52 | 15,04 | 15,29 | -0,94% | 7.649,00 |
| 21.09.2026 | 15,03 | 15,61 | 15,03 | 15,43 | 5,54% | 7.271,00 |
| 18.09.2026 | 15,39 | 15,79 | 14,44 | 14,62 | -5,45% | 10.287,00 |
| 17.09.2026 | 14,33 | 15,58 | 14,31 | 15,47 | 9,35% | 5.523,00 |
| 16.09.2026 | 14,29 | 14,38 | 13,79 | 14,14 | -0,32% | 3.672,00 |
| 15.09.2026 | 14,50 | 14,67 | 14,07 | 14,19 | -4,57% | 1.330,00 |
| 14.09.2026 | 14,27 | 14,96 | 13,93 | 14,87 | 2,94% | 3.874,00 |
| 11.09.2026 | 14,38 | 14,77 | 14,24 | 14,44 | 0,50% | 783,00 |
| 10.09.2026 | 14,78 | 14,97 | 14,29 | 14,37 | -4,38% | 4.011,00 |
| 09.09.2026 | 15,35 | 15,44 | 14,52 | 15,03 | -0,82% | 7.582,00 |
| 08.09.2026 | 14,39 | 15,89 | 14,23 | 15,15 | 5,04% | 9.687,00 |
| 07.09.2026 | 14,31 | 14,72 | 14,12 | 14,43 | 1,46% | 579,00 |
| 04.09.2026 | 14,47 | 14,85 | 14,16 | 14,22 | -1,11% | 4.874,00 |
| 03.09.2026 | 14,30 | 14,58 | 14,16 | 14,38 | 0,14% | 3.824,00 |
| 02.09.2026 | 14,25 | 14,42 | 13,97 | 14,36 | 0,33% | 4.430,00 |
| 01.09.2026 | 14,79 | 14,88 | 14,14 | 14,31 | -2,92% | 3.272,00 |
| 31.08.2026 | 14,66 | 14,96 | 14,28 | 14,74 | 0,49% | 3.940,00 |
| 28.08.2026 | 15,35 | 15,38 | 14,40 | 14,67 | -5,11% | 11.397,00 |
| 27.08.2026 | 15,25 | 15,77 | 15,20 | 15,46 | 2,49% | 1.341,00 |
| 26.08.2026 | 16,59 | 16,59 | 15,03 | 15,08 | -8,92% | 2.385,00 |
| 25.08.2026 | 16,24 | 16,72 | 15,97 | 16,56 | 2,36% | 3.199,00 |
| 24.08.2026 | 17,23 | 17,42 | 16,11 | 16,18 | -7,86% | 3.410,00 |
| 21.08.2026 | 16,10 | 17,57 | 16,10 | 17,56 | 8,90% | 4.938,00 |
| 20.08.2026 | 16,66 | 16,84 | 15,80 | 16,12 | -2,47% | 6.402,00 |
| 19.08.2026 | 16,81 | 16,95 | 16,23 | 16,53 | -2,48% | 1.624,00 |
| 18.08.2026 | 18,07 | 18,07 | 16,87 | 16,95 | -6,03% | 7.372,00 |
| 17.08.2026 | 18,21 | 18,59 | 17,43 | 18,04 | -1,78% | 6.990,00 |
| 14.08.2026 | 18,09 | 18,53 | 17,70 | 18,37 | 0,75% | 8.284,00 |
| 13.08.2026 | 17,94 | 18,84 | 17,76 | 18,23 | 1,55% | 3.363,00 |
| 12.08.2026 | 17,60 | 18,16 | 17,37 | 17,95 | 2,81% | 4.530,00 |
| 11.08.2026 | 17,60 | 17,79 | 17,16 | 17,46 | -0,30% | 487,00 |
| 10.08.2026 | 18,12 | 18,24 | 17,35 | 17,51 | -1,97% | 271,00 |
| 07.08.2026 | 16,83 | 18,07 | 16,83 | 17,87 | 3,90% | 4.504,00 |
| 06.08.2026 | 18,61 | 19,54 | 15,58 | 17,20 | -7,20% | 19.691,00 |
| 05.08.2026 | 19,09 | 19,30 | 18,32 | 18,53 | -1,84% | 11.303,00 |
| 04.08.2026 | 17,53 | 19,00 | 17,53 | 18,88 | 8,76% | 11.723,00 |
| 03.08.2026 | 16,15 | 17,50 | 15,62 | 17,36 | 9,84% | 4.613,00 |
| 31.07.2026 | 15,82 | 16,45 | 15,56 | 15,80 | 0,60% | 1.267,00 |
| 30.07.2026 | 14,25 | 15,72 | 14,21 | 15,71 | 11,54% | 9.797,00 |
| 29.07.2026 | 15,37 | 15,60 | 14,03 | 14,08 | -9,28% | 6.985,00 |
| 28.07.2026 | 16,75 | 17,03 | 15,18 | 15,52 | -6,94% | 6.897,00 |
| 27.07.2026 | 14,32 | 16,93 | 14,21 | 16,68 | 16,54% | 3.502,00 |
| 24.07.2026 | 15,09 | 15,14 | 14,27 | 14,31 | -5,29% | 3.289,00 |
| 23.07.2026 | 15,29 | 15,68 | 14,71 | 15,11 | -0,93% | 2.146,00 |
| 22.07.2026 | 15,68 | 15,73 | 15,11 | 15,26 | -2,07% | 7.107,00 |
| 21.07.2026 | 14,86 | 15,80 | 14,78 | 15,58 | 5,59% | 8.654,00 |
| 20.07.2026 | 14,63 | 15,37 | 14,62 | 14,75 | 0,37% | 2.470,00 |
| 17.07.2026 | 14,53 | 15,23 | 14,02 | 14,70 | -0,78% | 8.543,00 |
| 16.07.2026 | 15,97 | 16,08 | 14,71 | 14,81 | -6,65% | 4.326,00 |
| 15.07.2026 | 16,61 | 16,95 | 15,63 | 15,87 | -4,83% | 2.971,00 |
| 14.07.2026 | 16,43 | 16,81 | 16,21 | 16,67 | 1,85% | 2.315,00 |
| 13.07.2026 | 17,60 | 17,60 | 16,27 | 16,37 | -6,84% | 4.078,00 |
| 10.07.2026 | 18,53 | 18,93 | 17,47 | 17,57 | -6,09% | 2.815,00 |
| 09.07.2026 | 18,21 | 18,80 | 17,95 | 18,71 | 3,80% | 2.664,00 |
| 08.07.2026 | 18,55 | 18,83 | 17,46 | 18,03 | -2,26% | 2.508,00 |
| 07.07.2026 | 19,76 | 19,84 | 17,96 | 18,45 | -6,80% | 5.155,00 |
| 06.07.2026 | 19,98 | 20,68 | 19,52 | 19,79 | -1,52% | 2.622,00 |
| 03.07.2026 | 19,71 | 20,27 | 19,68 | 20,10 | 1,71% | 1.072,00 |
| 02.07.2026 | 20,68 | 21,55 | 19,51 | 19,76 | -4,46% | 7.525,00 |
| 01.07.2026 | 20,96 | 21,56 | 20,25 | 20,68 | -1,71% | 9.246,00 |
| 30.06.2026 | 20,89 | 21,65 | 20,47 | 21,04 | 0,77% | 3.380,00 |
| 29.06.2026 | 20,04 | 21,26 | 19,69 | 20,88 | 5,95% | 3.726,00 |
| 26.06.2026 | 18,75 | 19,92 | 18,40 | 19,71 | 3,03% | 7.628,00 |
| 25.06.2026 | 20,45 | 20,95 | 19,03 | 19,13 | -4,60% | 4.579,00 |
| 24.06.2026 | 22,02 | 22,40 | 19,73 | 20,05 | -9,09% | 14.058,00 |
| 23.06.2026 | 22,15 | 23,39 | 21,11 | 22,06 | 4,01% | 15.288,00 |
| 22.06.2026 | 20,98 | 22,43 | 20,56 | 21,21 | 0,00% | 9.829,00 |
| 19.06.2026 | 21,35 | 21,62 | 20,96 | 21,21 | 0,38% | 2.769,00 |
| 18.06.2026 | 20,15 | 21,20 | 19,65 | 21,13 | 4,86% | 119.402,00 |
| 17.06.2026 | 20,95 | 21,18 | 20,04 | 20,15 | -3,70% | 5.141,00 |
| 16.06.2026 | 22,78 | 22,99 | 20,77 | 20,92 | -7,76% | 11.049,00 |
| 15.06.2026 | 21,22 | 23,40 | 21,04 | 22,68 | 11,75% | 19.057,00 |
| 12.06.2026 | 20,84 | 21,14 | 19,77 | 20,30 | -1,86% | 8.692,00 |
| 11.06.2026 | 20,44 | 21,08 | 19,78 | 20,68 | 1,60% | 1.905,00 |
| 10.06.2026 | 20,41 | 21,38 | 19,45 | 20,36 | 0,37% | 12.540,00 |
| 09.06.2026 | 22,73 | 23,04 | 19,39 | 20,28 | -8,81% | 20.127,00 |
| 08.06.2026 | 20,81 | 23,17 | 20,75 | 22,24 | 7,47% | 8.753,00 |
| 05.06.2026 | 23,39 | 23,61 | 20,21 | 20,70 | -14,16% | 23.845,00 |
| 04.06.2026 | 23,34 | 24,81 | 22,49 | 24,11 | 0,35% | 16.655,00 |
| 03.06.2026 | 25,73 | 25,78 | 23,63 | 24,03 | -7,02% | 14.898,00 |
| 02.06.2026 | 24,86 | 26,84 | 24,77 | 25,84 | 1,81% | 15.065,00 |
| 01.06.2026 | 25,58 | 26,77 | 23,97 | 25,38 | -0,47% | 18.191,00 |
| 29.05.2026 | 25,44 | 26,06 | 23,54 | 25,50 | -0,27% | 18.404,00 |
| 28.05.2026 | 22,60 | 25,93 | 22,59 | 25,57 | 8,99% | 20.038,00 |
| 27.05.2026 | 23,41 | 24,10 | 22,06 | 23,46 | -1,80% | 20.855,00 |
| 26.05.2026 | 25,46 | 25,69 | 22,67 | 23,89 | -7,37% | 28.734,00 |
| 25.05.2026 | 25,28 | 27,10 | 25,14 | 25,79 | 5,16% | 25.593,00 |
| 22.05.2026 | 24,10 | 27,17 | 22,00 | 24,53 | 12,76% | 84.838,00 |
| 21.05.2026 | 16,65 | 21,90 | 16,45 | 21,75 | 30,98% | 45.142,00 |
| 20.05.2026 | 15,65 | 16,72 | 15,65 | 16,61 | 5,97% | 5.367,00 |
| 19.05.2026 | 16,18 | 16,47 | 15,28 | 15,67 | -3,72% | 11.283,00 |
| 18.05.2026 | 17,49 | 17,65 | 15,74 | 16,28 | -7,45% | 25.691,00 |
| 15.05.2026 | 18,53 | 18,55 | 17,38 | 17,59 | -7,29% | 4.425,00 |
| 14.05.2026 | 18,19 | 19,29 | 17,45 | 18,97 | 4,36% | 7.804,00 |
| 13.05.2026 | 19,13 | 19,57 | 17,69 | 18,18 | -2,43% | 21.981,00 |