18,550$
12,63%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,61 | 18,79 | 16,26 | 18,62 | 13,05% | 82.618.030,00 |
| 05.06.2025 | 17,53 | 17,66 | 16,09 | 16,47 | -7,58% | 65.232.476,00 |
| 04.06.2025 | 17,42 | 18,20 | 17,15 | 17,82 | 0,79% | 56.340.383,00 |
| 03.06.2025 | 17,30 | 17,70 | 16,68 | 17,68 | 3,33% | 60.196.395,00 |
| 02.06.2025 | 16,24 | 17,41 | 15,15 | 17,11 | 4,78% | 64.920.408,00 |
| 30.05.2025 | 15,67 | 16,45 | 15,47 | 16,33 | 0,37% | 68.710.521,00 |
| 29.05.2025 | 17,59 | 18,03 | 16,21 | 16,27 | -7,29% | 67.362.125,00 |
| 28.05.2025 | 17,00 | 17,94 | 16,86 | 17,55 | 0,00% | 62.298.394,00 |
| 27.05.2025 | 19,28 | 19,43 | 16,92 | 17,55 | -6,65% | 113.782.127,00 |
| 23.05.2025 | 17,91 | 19,77 | 17,60 | 18,80 | -1,26% | 148.871.852,00 |
| 22.05.2025 | 15,38 | 19,52 | 15,08 | 19,04 | 23,96% | 243.312.704,00 |
| 21.05.2025 | 17,30 | 17,80 | 15,10 | 15,36 | -7,25% | 224.491.879,00 |
| 20.05.2025 | 15,34 | 17,59 | 14,60 | 16,56 | 25,93% | 308.820.196,00 |
| 19.05.2025 | 12,52 | 13,44 | 11,89 | 13,15 | 7,35% | 113.476.220,00 |
| 16.05.2025 | 11,32 | 12,66 | 11,32 | 12,25 | 11,06% | 112.473.755,00 |
| 15.05.2025 | 11,00 | 12,49 | 10,60 | 11,03 | -0,45% | 112.938.849,00 |
| 14.05.2025 | 10,94 | 11,64 | 10,60 | 11,08 | 3,26% | 84.236.511,00 |
| 13.05.2025 | 11,03 | 11,54 | 10,36 | 10,73 | 0,09% | 57.341.634,00 |
| 12.05.2025 | 11,79 | 11,84 | 10,60 | 10,72 | -3,34% | 76.561.752,00 |
| 09.05.2025 | 9,85 | 11,69 | 9,83 | 11,09 | 6,43% | 161.687.752,00 |
| 08.05.2025 | 8,67 | 10,89 | 7,71 | 10,42 | 51,23% | 228.913.468,00 |
| 07.05.2025 | 7,12 | 7,17 | 6,82 | 6,89 | -4,70% | 20.630.553,00 |
| 06.05.2025 | 7,10 | 7,25 | 6,88 | 7,23 | -0,69% | 18.169.553,00 |
| 05.05.2025 | 7,71 | 7,84 | 7,26 | 7,28 | -7,96% | 22.910.271,00 |
| 02.05.2025 | 7,09 | 7,95 | 7,09 | 7,91 | 13,32% | 43.342.403,00 |
| 01.05.2025 | 7,01 | 7,14 | 6,84 | 6,98 | 1,01% | 20.359.655,00 |
| 30.04.2025 | 6,68 | 6,93 | 6,52 | 6,91 | -1,29% | 20.294.491,00 |
| 29.04.2025 | 7,39 | 7,48 | 6,90 | 7,00 | -5,02% | 31.713.142,00 |
| 28.04.2025 | 7,76 | 8,14 | 7,28 | 7,37 | -2,12% | 29.948.203,00 |
| 25.04.2025 | 7,35 | 7,67 | 7,07 | 7,53 | 2,45% | 38.229.312,00 |
| 24.04.2025 | 7,20 | 7,64 | 7,16 | 7,35 | 3,09% | 27.966.243,00 |
| 23.04.2025 | 6,75 | 7,40 | 6,68 | 7,13 | 14,08% | 40.330.385,00 |
| 22.04.2025 | 6,37 | 6,37 | 6,17 | 6,25 | 0,16% | 15.420.799,00 |
| 21.04.2025 | 6,25 | 6,31 | 5,97 | 6,24 | -2,80% | 14.851.164,00 |
| 17.04.2025 | 6,51 | 6,65 | 6,30 | 6,42 | -0,31% | 14.213.029,00 |
| 16.04.2025 | 6,70 | 6,75 | 6,27 | 6,44 | -6,94% | 25.981.333,00 |
| 15.04.2025 | 7,02 | 7,15 | 6,82 | 6,92 | -1,42% | 16.044.888,00 |
| 14.04.2025 | 7,57 | 7,77 | 6,94 | 7,02 | -3,17% | 26.773.058,00 |
| 11.04.2025 | 7,28 | 7,60 | 7,02 | 7,25 | 0,69% | 30.852.337,00 |
| 10.04.2025 | 7,02 | 7,38 | 6,81 | 7,20 | 0,00% | 35.572.903,00 |
| 09.04.2025 | 6,27 | 7,34 | 6,06 | 7,20 | 15,76% | 54.243.003,00 |
| 08.04.2025 | 7,14 | 7,14 | 5,99 | 6,22 | -5,76% | 37.647.442,00 |
| 07.04.2025 | 5,88 | 6,94 | 5,77 | 6,60 | 4,10% | 41.532.677,00 |
| 04.04.2025 | 6,88 | 6,97 | 6,14 | 6,34 | -11,45% | 33.922.738,00 |
| 03.04.2025 | 6,79 | 7,23 | 6,75 | 7,16 | -2,45% | 32.929.530,00 |
| 02.04.2025 | 7,27 | 7,77 | 7,23 | 7,34 | -1,08% | 41.379.672,00 |
| 01.04.2025 | 7,92 | 8,09 | 7,20 | 7,42 | -2,37% | 48.534.099,00 |
| 31.03.2025 | 7,21 | 7,73 | 7,11 | 7,60 | 0,26% | 33.569.656,00 |
| 28.03.2025 | 7,96 | 8,00 | 7,25 | 7,58 | -5,96% | 35.371.289,00 |
| 27.03.2025 | 8,13 | 8,39 | 7,85 | 8,06 | -2,54% | 41.950.653,00 |
| 26.03.2025 | 8,80 | 9,22 | 8,08 | 8,27 | -5,81% | 63.514.323,00 |
| 25.03.2025 | 8,58 | 8,96 | 8,08 | 8,78 | 0,69% | 74.683.679,00 |
| 24.03.2025 | 8,90 | 9,35 | 8,35 | 8,72 | 4,31% | 95.463.783,00 |
| 21.03.2025 | 8,26 | 9,02 | 8,16 | 8,36 | -3,80% | 97.399.495,00 |
| 20.03.2025 | 10,30 | 11,25 | 8,27 | 8,69 | -18,02% | 177.537.316,00 |
| 19.03.2025 | 10,94 | 11,16 | 9,81 | 10,60 | -1,85% | 90.270.409,00 |
| 18.03.2025 | 10,08 | 11,50 | 9,48 | 10,80 | -3,40% | 154.983.058,00 |
| 17.03.2025 | 10,91 | 11,95 | 10,23 | 11,18 | 10,15% | 210.060.700,00 |
| 14.03.2025 | 7,70 | 10,20 | 7,62 | 10,15 | 46,89% | 261.242.342,00 |
| 13.03.2025 | 6,06 | 7,12 | 6,04 | 6,91 | 18,73% | 130.890.772,00 |
| 12.03.2025 | 5,64 | 6,39 | 5,34 | 5,82 | 8,18% | 72.826.389,00 |
| 11.03.2025 | 4,69 | 5,40 | 4,57 | 5,38 | 16,20% | 39.851.402,00 |
| 10.03.2025 | 5,01 | 5,05 | 4,49 | 4,63 | -10,62% | 31.687.135,00 |
| 07.03.2025 | 5,17 | 5,55 | 4,96 | 5,18 | -0,96% | 44.347.758,00 |
| 06.03.2025 | 5,28 | 5,71 | 5,14 | 5,23 | -6,61% | 37.526.265,00 |
| 05.03.2025 | 5,36 | 5,60 | 5,12 | 5,60 | 5,26% | 33.082.090,00 |
| 04.03.2025 | 4,47 | 5,52 | 4,45 | 5,32 | 8,57% | 49.283.165,00 |
| 03.03.2025 | 5,58 | 5,77 | 4,80 | 4,90 | -10,58% | 49.860.289,00 |
| 28.02.2025 | 5,48 | 5,86 | 5,34 | 5,48 | -1,44% | 45.677.419,00 |
| 27.02.2025 | 6,23 | 6,32 | 5,53 | 5,56 | -9,45% | 45.187.018,00 |
| 26.02.2025 | 6,15 | 6,59 | 6,05 | 6,14 | 3,72% | 44.383.122,00 |
| 25.02.2025 | 6,37 | 6,40 | 5,70 | 5,92 | -7,64% | 48.772.584,00 |
| 24.02.2025 | 7,27 | 7,27 | 6,25 | 6,41 | -11,59% | 70.149.629,00 |
| 21.02.2025 | 7,71 | 8,22 | 7,13 | 7,25 | -1,89% | 93.361.303,00 |
| 20.02.2025 | 7,27 | 7,48 | 6,64 | 7,39 | 13,00% | 110.757.046,00 |
| 19.02.2025 | 6,02 | 7,02 | 5,84 | 6,54 | 8,28% | 97.749.539,00 |
| 18.02.2025 | 6,39 | 6,39 | 5,73 | 6,04 | -5,18% | 53.948.863,00 |
| 14.02.2025 | 6,56 | 6,80 | 6,33 | 6,37 | -2,00% | 52.173.887,00 |
| 13.02.2025 | 6,21 | 6,64 | 6,05 | 6,50 | 7,62% | 69.538.728,00 |
| 12.02.2025 | 5,38 | 6,11 | 5,31 | 6,04 | 13,32% | 63.679.637,00 |
| 11.02.2025 | 5,79 | 5,85 | 5,31 | 5,33 | -8,58% | 36.863.698,00 |
| 10.02.2025 | 5,79 | 6,07 | 5,53 | 5,83 | 0,34% | 44.651.135,00 |
| 07.02.2025 | 6,05 | 6,34 | 5,71 | 5,81 | -3,01% | 59.278.547,00 |
| 06.02.2025 | 6,45 | 6,66 | 5,92 | 5,99 | -4,31% | 57.790.129,00 |
| 05.02.2025 | 5,85 | 6,47 | 5,65 | 6,26 | 8,30% | 85.371.713,00 |
| 04.02.2025 | 5,94 | 6,26 | 5,62 | 5,78 | 0,35% | 67.457.507,00 |
| 03.02.2025 | 5,63 | 5,89 | 5,36 | 5,76 | -3,03% | 55.077.109,00 |
| 31.01.2025 | 5,69 | 6,39 | 5,66 | 5,94 | 5,32% | 75.069.049,00 |
| 30.01.2025 | 5,67 | 6,04 | 5,54 | 5,64 | 2,17% | 55.033.182,00 |
| 29.01.2025 | 5,72 | 5,92 | 5,39 | 5,52 | -3,83% | 41.669.883,00 |
| 28.01.2025 | 5,88 | 5,93 | 5,42 | 5,74 | 2,87% | 43.429.521,00 |
| 27.01.2025 | 5,80 | 5,97 | 5,22 | 5,58 | -8,37% | 75.835.849,00 |
| 24.01.2025 | 6,21 | 7,11 | 6,08 | 6,09 | 1,00% | 139.128.870,00 |
| 23.01.2025 | 6,10 | 6,75 | 5,91 | 6,03 | -3,52% | 87.202.190,00 |
| 22.01.2025 | 7,00 | 7,11 | 6,11 | 6,25 | -0,64% | 126.921.024,00 |
| 21.01.2025 | 5,40 | 6,33 | 5,38 | 6,29 | 19,35% | 133.545.822,00 |
| 17.01.2025 | 5,73 | 6,02 | 5,23 | 5,27 | -9,29% | 76.532.849,00 |
| 16.01.2025 | 5,99 | 6,44 | 5,61 | 5,81 | 0,35% | 163.483.392,00 |
| 15.01.2025 | 5,96 | 6,35 | 5,30 | 5,79 | 22,41% | 203.553.077,00 |
| 14.01.2025 | 4,14 | 4,86 | 4,02 | 4,73 | 23,50% | 141.530.531,00 |