24,995€
-2,25%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,44 | 26,06 | 23,54 | 24,99 | -2,27% | 12.807,00 |
| 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 |
| 12.05.2026 | 20,59 | 22,23 | 17,82 | 18,63 | -8,28% | 23.888,00 |
| 11.05.2026 | 19,02 | 21,03 | 18,53 | 20,31 | 5,70% | 10.279,00 |
| 08.05.2026 | 18,76 | 19,24 | 18,22 | 19,22 | 1,67% | 8.535,00 |
| 07.05.2026 | 19,51 | 20,29 | 18,57 | 18,90 | -6,99% | 16.543,00 |
| 06.05.2026 | 18,37 | 20,46 | 18,32 | 20,32 | 10,05% | 14.716,00 |
| 05.05.2026 | 18,02 | 18,54 | 17,41 | 18,47 | 2,96% | 9.324,00 |
| 04.05.2026 | 17,41 | 18,55 | 17,11 | 17,94 | 4,30% | 16.322,00 |
| 30.04.2026 | 15,48 | 17,32 | 15,31 | 17,20 | 10,10% | 9.437,00 |
| 29.04.2026 | 15,48 | 15,66 | 14,65 | 15,62 | 1,30% | 2.505,00 |
| 28.04.2026 | 16,11 | 16,11 | 15,11 | 15,42 | -4,12% | 6.591,00 |
| 27.04.2026 | 15,88 | 16,20 | 15,28 | 16,08 | 1,98% | 3.130,00 |
| 24.04.2026 | 16,71 | 17,01 | 15,30 | 15,77 | -4,37% | 7.462,00 |
| 23.04.2026 | 17,86 | 18,09 | 16,26 | 16,49 | -9,23% | 17.568,00 |
| 22.04.2026 | 17,78 | 18,56 | 17,61 | 18,17 | 4,53% | 12.824,00 |
| 21.04.2026 | 18,49 | 18,80 | 17,32 | 17,38 | -4,52% | 13.543,00 |
| 20.04.2026 | 17,74 | 18,63 | 17,48 | 18,20 | -1,30% | 5.779,00 |
| 17.04.2026 | 17,78 | 18,97 | 17,70 | 18,44 | 1,92% | 14.400,00 |
| 16.04.2026 | 18,21 | 20,00 | 17,13 | 18,09 | 5,57% | 50.445,00 |
| 15.04.2026 | 14,63 | 17,83 | 14,63 | 17,14 | 20,35% | 64.405,00 |
| 14.04.2026 | 12,58 | 14,48 | 12,55 | 14,24 | 13,94% | 14.565,00 |
| 13.04.2026 | 11,97 | 12,52 | 11,84 | 12,50 | 2,19% | 3.961,00 |
| 10.04.2026 | 11,85 | 12,58 | 11,84 | 12,23 | 3,60% | 2.592,00 |
| 09.04.2026 | 12,34 | 12,47 | 11,77 | 11,81 | -3,55% | 2.433,00 |
| 08.04.2026 | 12,71 | 13,15 | 12,07 | 12,24 | 3,88% | 15.190,00 |
| 07.04.2026 | 12,16 | 12,25 | 11,58 | 11,78 | -3,88% | 4.456,00 |
| 02.04.2026 | 11,49 | 12,30 | 11,29 | 12,26 | 3,40% | 6.513,00 |
| 01.04.2026 | 12,62 | 13,12 | 11,82 | 11,86 | -4,82% | 6.722,00 |
| 31.03.2026 | 11,31 | 12,54 | 11,22 | 12,46 | 11,16% | 7.262,00 |
| 30.03.2026 | 12,00 | 12,23 | 11,14 | 11,21 | -6,70% | 7.668,00 |
| 27.03.2026 | 12,92 | 13,00 | 11,92 | 12,01 | -6,66% | 12.195,00 |
| 26.03.2026 | 13,86 | 13,93 | 12,65 | 12,87 | -7,99% | 17.608,00 |
| 25.03.2026 | 13,80 | 14,46 | 13,74 | 13,99 | 1,23% | 6.841,00 |
| 24.03.2026 | 13,91 | 14,20 | 13,32 | 13,82 | -1,64% | 4.055,00 |
| 23.03.2026 | 13,37 | 14,18 | 12,84 | 14,05 | 3,27% | 40.136,00 |
| 20.03.2026 | 13,96 | 14,05 | 13,19 | 13,60 | -2,35% | 4.249,00 |
| 19.03.2026 | 14,28 | 14,40 | 13,35 | 13,93 | -2,67% | 7.643,00 |
| 18.03.2026 | 15,32 | 15,45 | 14,26 | 14,31 | -5,65% | 5.538,00 |
| 17.03.2026 | 15,19 | 15,37 | 14,86 | 15,17 | -0,15% | 1.790,00 |
| 16.03.2026 | 15,59 | 15,99 | 14,93 | 15,19 | -1,11% | 4.201,00 |
| 13.03.2026 | 15,60 | 16,27 | 15,25 | 15,36 | -0,86% | 2.967,00 |
| 12.03.2026 | 16,14 | 16,38 | 15,34 | 15,49 | -4,97% | 994,00 |
| 11.03.2026 | 16,26 | 16,77 | 15,95 | 16,30 | 0,49% | 5.643,00 |
| 10.03.2026 | 16,30 | 16,76 | 16,08 | 16,22 | -1,14% | 6.926,00 |
| 09.03.2026 | 15,72 | 16,41 | 15,15 | 16,41 | 2,39% | 24.955,00 |
| 06.03.2026 | 16,18 | 16,91 | 15,58 | 16,03 | -0,65% | 12.805,00 |
| 05.03.2026 | 16,08 | 16,26 | 14,91 | 16,13 | -0,25% | 10.804,00 |
| 04.03.2026 | 15,36 | 16,38 | 15,31 | 16,17 | 2,15% | 39.146,00 |
| 03.03.2026 | 15,77 | 16,15 | 15,13 | 15,83 | -1,00% | 4.809,00 |
| 02.03.2026 | 15,20 | 16,20 | 14,90 | 15,99 | 2,04% | 42.372,00 |
| 27.02.2026 | 16,77 | 16,88 | 14,94 | 15,67 | -8,72% | 36.487,00 |
| 26.02.2026 | 17,22 | 18,35 | 16,64 | 17,17 | 2,61% | 58.930,00 |
| 25.02.2026 | 15,85 | 16,76 | 15,68 | 16,73 | 6,56% | 16.436,00 |
| 24.02.2026 | 15,27 | 16,02 | 15,04 | 15,70 | 3,82% | 2.114,00 |
| 23.02.2026 | 15,21 | 15,55 | 14,78 | 15,13 | -1,27% | 12.796,00 |
| 20.02.2026 | 16,52 | 16,60 | 15,14 | 15,32 | -6,18% | 23.444,00 |
| 19.02.2026 | 16,23 | 16,48 | 15,74 | 16,33 | 0,86% | 23.633,00 |
| 18.02.2026 | 15,55 | 16,60 | 15,27 | 16,19 | 3,22% | 18.395,00 |
| 17.02.2026 | 16,79 | 16,79 | 15,09 | 15,69 | -5,48% | 36.406,00 |
| 16.02.2026 | 16,50 | 16,79 | 16,50 | 16,60 | 1,00% | 5.378,00 |
| 13.02.2026 | 15,84 | 16,90 | 15,45 | 16,43 | 5,05% | 33.026,00 |
| 12.02.2026 | 16,54 | 16,95 | 15,55 | 15,64 | -5,74% | 67.645,00 |
| 11.02.2026 | 17,21 | 17,62 | 15,77 | 16,59 | -5,00% | 11.892,00 |
| 10.02.2026 | 17,49 | 18,04 | 17,29 | 17,47 | -1,37% | 2.275,00 |
| 09.02.2026 | 17,49 | 17,92 | 16,76 | 17,71 | 0,47% | 28.028,00 |
| 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 |