25,510$
3,24%
Echtzeit-Aktienkurs D-WAVE QUATUM DL-,0001
Bid:
Ask:
Aktienkurse zur D-WAVE QUATUM DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 24,39 | 25,82 | 23,91 | 25,63 | 3,72% | 43.760.336,00 |
| 30.09.2025 | 24,94 | 25,48 | 23,67 | 24,71 | -2,37% | 46.242.383,00 |
| 29.09.2025 | 27,02 | 28,57 | 24,97 | 25,31 | -5,42% | 68.895.909,00 |
| 26.09.2025 | 26,35 | 28,50 | 26,02 | 26,76 | 1,59% | 60.598.622,00 |
| 25.09.2025 | 26,02 | 27,33 | 24,62 | 26,34 | -4,98% | 65.488.824,00 |
| 24.09.2025 | 28,44 | 29,18 | 26,36 | 27,72 | 0,73% | 66.549.277,00 |
| 23.09.2025 | 25,88 | 27,99 | 25,60 | 27,52 | 7,21% | 66.448.026,00 |
| 22.09.2025 | 24,49 | 26,26 | 22,84 | 25,67 | -4,50% | 69.773.462,00 |
| 19.09.2025 | 23,32 | 27,33 | 23,32 | 26,88 | 11,91% | 102.188.600,00 |
| 18.09.2025 | 22,87 | 24,85 | 22,34 | 24,02 | 6,57% | 80.856.464,00 |
| 17.09.2025 | 18,98 | 22,85 | 18,93 | 22,54 | 18,76% | 126.852.159,00 |
| 16.09.2025 | 18,38 | 19,18 | 17,90 | 18,98 | 3,60% | 39.742.598,00 |
| 15.09.2025 | 17,70 | 18,58 | 17,26 | 18,32 | 3,15% | 44.351.323,00 |
| 12.09.2025 | 16,67 | 17,98 | 16,54 | 17,76 | 7,51% | 59.652.367,00 |
| 11.09.2025 | 16,11 | 16,72 | 15,96 | 16,52 | 2,99% | 38.787.036,00 |
| 10.09.2025 | 16,20 | 16,42 | 15,87 | 16,04 | -0,68% | 29.141.721,00 |
| 09.09.2025 | 15,45 | 16,24 | 15,28 | 16,15 | 4,73% | 34.180.640,00 |
| 08.09.2025 | 15,51 | 15,75 | 15,23 | 15,42 | 0,33% | 22.874.693,00 |
| 05.09.2025 | 15,46 | 15,96 | 14,90 | 15,37 | 0,52% | 32.925.294,00 |
| 04.09.2025 | 15,47 | 15,81 | 14,88 | 15,29 | -0,07% | 27.002.001,00 |
| 03.09.2025 | 15,80 | 16,12 | 15,18 | 15,30 | -3,47% | 31.969.772,00 |
| 02.09.2025 | 15,16 | 15,86 | 14,78 | 15,85 | 1,47% | 28.798.620,00 |
| 29.08.2025 | 15,98 | 15,99 | 15,46 | 15,62 | -1,88% | 20.006.692,00 |
| 28.08.2025 | 15,43 | 16,29 | 15,40 | 15,92 | 4,53% | 32.742.518,00 |
| 27.08.2025 | 15,33 | 15,81 | 15,07 | 15,23 | -1,42% | 26.923.471,00 |
| 26.08.2025 | 15,03 | 15,55 | 14,98 | 15,45 | 2,86% | 23.348.112,00 |
| 25.08.2025 | 15,42 | 15,44 | 14,76 | 15,02 | -3,35% | 21.080.449,00 |
| 22.08.2025 | 14,74 | 15,62 | 14,43 | 15,54 | 4,93% | 31.682.461,00 |
| 21.08.2025 | 15,00 | 15,03 | 14,57 | 14,81 | -1,66% | 23.974.182,00 |
| 20.08.2025 | 15,30 | 15,46 | 14,20 | 15,06 | -1,70% | 36.531.836,00 |
| 19.08.2025 | 16,52 | 16,60 | 15,25 | 15,32 | -7,49% | 32.922.002,00 |
| 18.08.2025 | 17,00 | 17,07 | 16,23 | 16,56 | -2,65% | 26.919.937,00 |
| 15.08.2025 | 17,76 | 17,90 | 16,52 | 17,01 | -6,44% | 45.627.527,00 |
| 14.08.2025 | 18,25 | 18,54 | 17,44 | 18,18 | -2,52% | 42.476.638,00 |
| 13.08.2025 | 18,73 | 19,09 | 17,76 | 18,65 | 0,76% | 51.665.878,00 |
| 12.08.2025 | 17,47 | 18,59 | 16,94 | 18,51 | 6,56% | 45.897.930,00 |
| 11.08.2025 | 17,00 | 18,20 | 16,81 | 17,37 | 2,78% | 43.714.744,00 |
| 08.08.2025 | 17,13 | 17,77 | 16,57 | 16,90 | -1,57% | 44.645.991,00 |
| 07.08.2025 | 17,00 | 17,92 | 16,56 | 17,17 | -2,33% | 65.210.527,00 |
| 06.08.2025 | 18,56 | 18,61 | 17,41 | 17,58 | -3,93% | 37.665.795,00 |
| 05.08.2025 | 17,72 | 19,17 | 17,49 | 18,30 | 6,52% | 58.268.219,00 |
| 04.08.2025 | 16,76 | 17,42 | 16,35 | 17,18 | 4,88% | 32.572.026,00 |
| 01.08.2025 | 16,51 | 17,04 | 16,11 | 16,38 | -4,71% | 31.626.288,00 |
| 31.07.2025 | 17,61 | 18,59 | 17,19 | 17,19 | 0,76% | 37.322.327,00 |
| 30.07.2025 | 17,92 | 18,47 | 16,77 | 17,06 | -3,45% | 35.139.643,00 |
| 29.07.2025 | 18,81 | 19,24 | 17,64 | 17,67 | -3,71% | 29.806.257,00 |
| 28.07.2025 | 19,30 | 19,44 | 17,81 | 18,35 | -2,76% | 33.969.100,00 |
| 25.07.2025 | 19,70 | 19,75 | 18,73 | 18,87 | -4,50% | 31.470.163,00 |
| 24.07.2025 | 19,64 | 20,47 | 19,41 | 19,76 | -2,66% | 49.531.510,00 |
| 23.07.2025 | 18,30 | 20,47 | 18,06 | 20,30 | 15,41% | 76.029.746,00 |
| 22.07.2025 | 18,38 | 18,38 | 16,78 | 17,59 | -4,35% | 42.728.768,00 |
| 21.07.2025 | 19,45 | 20,56 | 18,37 | 18,39 | -2,65% | 80.770.822,00 |
| 18.07.2025 | 18,85 | 19,07 | 17,88 | 18,89 | -1,82% | 52.081.832,00 |
| 17.07.2025 | 17,18 | 19,53 | 17,10 | 19,24 | 13,78% | 101.269.891,00 |
| 16.07.2025 | 16,30 | 16,98 | 15,72 | 16,91 | 4,71% | 50.138.663,00 |
| 15.07.2025 | 15,91 | 16,27 | 15,51 | 16,15 | 2,02% | 31.070.022,00 |
| 14.07.2025 | 15,08 | 15,88 | 14,89 | 15,83 | 6,89% | 27.899.506,00 |
| 11.07.2025 | 15,86 | 16,05 | 14,76 | 14,81 | -7,50% | 30.063.513,00 |
| 10.07.2025 | 16,38 | 16,60 | 15,93 | 16,01 | -2,32% | 27.944.938,00 |
| 09.07.2025 | 16,37 | 17,06 | 15,69 | 16,39 | 2,50% | 38.882.258,00 |
| 08.07.2025 | 16,99 | 17,54 | 15,96 | 15,99 | -4,59% | 36.995.701,00 |
| 07.07.2025 | 16,69 | 17,17 | 15,94 | 16,76 | -0,18% | 35.562.253,00 |
| 03.07.2025 | 16,21 | 16,83 | 16,11 | 16,79 | 5,07% | 29.876.920,00 |
| 02.07.2025 | 15,13 | 16,08 | 14,76 | 15,98 | 7,83% | 61.657.967,00 |
| 01.07.2025 | 15,20 | 15,32 | 14,29 | 14,82 | 1,23% | 53.402.098,00 |
| 30.06.2025 | 14,12 | 14,77 | 13,83 | 14,64 | 4,42% | 37.771.781,00 |
| 27.06.2025 | 14,10 | 14,40 | 13,57 | 14,02 | -0,28% | 62.783.379,00 |
| 26.06.2025 | 14,17 | 14,42 | 13,95 | 14,06 | -0,85% | 38.744.616,00 |
| 25.06.2025 | 15,08 | 15,44 | 14,16 | 14,18 | -5,28% | 30.218.080,00 |
| 24.06.2025 | 15,28 | 15,36 | 14,70 | 14,97 | 0,20% | 33.040.725,00 |
| 23.06.2025 | 15,02 | 15,35 | 14,21 | 14,94 | -4,54% | 45.742.147,00 |
| 20.06.2025 | 15,97 | 16,15 | 15,48 | 15,65 | -0,38% | 55.758.444,00 |
| 18.06.2025 | 15,74 | 16,25 | 15,19 | 15,71 | 1,03% | 52.611.096,00 |
| 17.06.2025 | 15,99 | 16,10 | 15,02 | 15,55 | -2,81% | 39.012.601,00 |
| 16.06.2025 | 15,50 | 16,79 | 15,46 | 16,00 | 5,47% | 58.872.112,00 |
| 13.06.2025 | 15,34 | 15,66 | 14,84 | 15,17 | -4,47% | 41.618.731,00 |
| 12.06.2025 | 16,59 | 17,00 | 15,77 | 15,88 | -3,93% | 49.273.739,00 |
| 11.06.2025 | 17,44 | 17,71 | 16,17 | 16,53 | -2,36% | 85.918.224,00 |
| 10.06.2025 | 18,01 | 18,95 | 16,86 | 16,93 | -5,68% | 61.496.642,00 |
| 09.06.2025 | 18,87 | 18,91 | 17,66 | 17,95 | -3,60% | 56.663.499,00 |
| 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% | 66.175.450,00 |
| 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 |