16,060€
2,24%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 15,82 | 16,29 | 15,77 | 16,18 | 3,01% | 986,00 |
| 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 |
| 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 |