8,949€
-6,05%
Echtzeit-Aktienkurs D-Wave Quantum
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,63 | 9,63 | 8,97 | 9,01 | -5,39% | 2.472,00 |
| 11.11.2026 | 9,38 | 9,92 | 9,38 | 9,53 | 2,66% | 5.511,00 |
| 10.11.2026 | 10,36 | 10,90 | 9,07 | 9,28 | -9,20% | 7.086,00 |
| 09.11.2026 | 9,59 | 10,50 | 9,20 | 10,22 | 5,62% | 2.941,00 |
| 06.11.2026 | 8,19 | 9,69 | 8,18 | 9,67 | 21,96% | 12.758,00 |
| 05.11.2026 | 9,06 | 9,26 | 7,56 | 7,93 | -14,23% | 5.983,00 |
| 04.11.2026 | 9,14 | 9,53 | 9,02 | 9,25 | 1,20% | 3.180,00 |
| 03.11.2026 | 9,12 | 9,39 | 8,91 | 9,14 | 1,04% | 1.578,00 |
| 02.11.2026 | 9,54 | 9,76 | 9,03 | 9,04 | -5,22% | 2.912,00 |
| 30.10.2026 | 10,22 | 10,22 | 9,16 | 9,54 | -6,95% | 6.519,00 |
| 29.10.2026 | 10,47 | 10,61 | 10,10 | 10,26 | -2,05% | 1.337,00 |
| 28.10.2026 | 10,92 | 11,13 | 10,31 | 10,47 | -3,86% | 1.672,00 |
| 27.10.2026 | 10,35 | 10,93 | 10,24 | 10,89 | 5,50% | 2.581,00 |
| 26.10.2026 | 10,43 | 10,60 | 10,14 | 10,32 | -1,01% | 3.789,00 |
| 23.10.2026 | 10,33 | 10,57 | 10,06 | 10,43 | 1,41% | 823,00 |
| 22.10.2026 | 10,79 | 10,82 | 10,15 | 10,28 | -4,55% | 3.059,00 |
| 21.10.2026 | 10,54 | 10,88 | 10,52 | 10,77 | 2,42% | 659,00 |
| 20.10.2026 | 10,55 | 10,83 | 10,18 | 10,52 | -0,19% | 2.304,00 |
| 19.10.2026 | 10,83 | 10,97 | 10,37 | 10,54 | 0,05% | 2.387,00 |
| 16.10.2026 | 11,40 | 11,51 | 10,44 | 10,53 | -7,91% | 4.182,00 |
| 15.10.2026 | 10,67 | 11,44 | 10,13 | 11,44 | 5,90% | 5.812,00 |
| 14.10.2026 | 12,02 | 12,06 | 10,78 | 10,80 | -10,35% | 7.507,00 |
| 13.10.2026 | 12,20 | 12,29 | 11,86 | 12,05 | -2,82% | 3.144,00 |
| 12.10.2026 | 13,00 | 13,14 | 12,32 | 12,40 | -4,34% | 3.800,00 |
| 09.10.2026 | 13,03 | 13,32 | 12,79 | 12,96 | 0,70% | 3.352,00 |
| 08.10.2026 | 13,60 | 13,64 | 12,75 | 12,87 | -5,04% | 7.108,00 |
| 07.10.2026 | 14,09 | 14,11 | 13,39 | 13,55 | -3,33% | 2.568,00 |
| 06.10.2026 | 13,95 | 14,45 | 13,85 | 14,02 | 0,59% | 2.786,00 |
| 05.10.2026 | 14,14 | 14,30 | 13,64 | 13,94 | -1,03% | 4.839,00 |
| 02.10.2026 | 14,80 | 15,15 | 14,08 | 14,08 | -4,65% | 3.777,00 |
| 01.10.2026 | 14,64 | 15,03 | 14,57 | 14,77 | 0,34% | 449,00 |
| 30.09.2026 | 14,52 | 15,13 | 14,42 | 14,72 | 1,36% | 1.477,00 |
| 29.09.2026 | 14,74 | 15,10 | 14,46 | 14,52 | -3,86% | 6.029,00 |
| 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 |