50,880$
3,96%
Echtzeit-Aktienkurs IonQ Inc.
Bid:
Ask:
Aktienkurse zur IonQ Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 48,54 | 50,92 | 47,33 | 50,88 | 3,96% | 16.378.305,00 |
| 13.01.2026 | 51,16 | 51,92 | 47,98 | 48,94 | -3,95% | 14.372.486,00 |
| 12.01.2026 | 48,59 | 51,02 | 47,78 | 50,95 | 3,03% | 16.658.586,00 |
| 09.01.2026 | 51,35 | 52,62 | 49,28 | 49,45 | -1,98% | 13.579.564,00 |
| 08.01.2026 | 49,62 | 52,51 | 48,50 | 50,45 | 1,35% | 16.500.109,00 |
| 07.01.2026 | 50,08 | 51,86 | 49,32 | 49,78 | -1,93% | 14.184.064,00 |
| 06.01.2026 | 48,77 | 50,77 | 47,20 | 50,76 | 4,21% | 16.731.714,00 |
| 05.01.2026 | 47,65 | 50,32 | 46,52 | 48,71 | 4,15% | 20.153.768,00 |
| 02.01.2026 | 46,01 | 47,09 | 43,80 | 46,77 | 4,23% | 16.979.708,00 |
| 31.12.2025 | 45,67 | 46,44 | 44,68 | 44,87 | -0,97% | 11.436.992,00 |
| 30.12.2025 | 46,41 | 46,83 | 45,10 | 45,31 | 0,13% | 13.447.143,00 |
| 29.12.2025 | 45,46 | 46,76 | 44,66 | 45,25 | -1,63% | 17.020.316,00 |
| 26.12.2025 | 49,59 | 49,68 | 45,76 | 46,00 | -7,67% | 19.396.479,00 |
| 24.12.2025 | 51,70 | 51,88 | 48,73 | 49,82 | -3,06% | 10.354.148,00 |
| 23.12.2025 | 52,73 | 54,54 | 51,15 | 51,39 | -4,59% | 15.100.974,00 |
| 22.12.2025 | 49,88 | 55,60 | 49,67 | 53,86 | 11,10% | 28.650.503,00 |
| 19.12.2025 | 47,14 | 49,44 | 46,88 | 48,48 | 4,39% | 30.157.015,00 |
| 18.12.2025 | 48,16 | 48,72 | 46,04 | 46,44 | 1,29% | 15.897.427,00 |
| 17.12.2025 | 50,22 | 52,15 | 45,76 | 45,85 | -7,69% | 19.866.233,00 |
| 16.12.2025 | 46,94 | 49,90 | 46,90 | 49,67 | 7,81% | 16.335.481,00 |
| 15.12.2025 | 50,78 | 51,00 | 45,18 | 46,07 | -8,50% | 22.194.900,00 |
| 12.12.2025 | 52,08 | 53,00 | 49,00 | 50,35 | -4,19% | 14.126.002,00 |
| 11.12.2025 | 51,99 | 52,88 | 49,06 | 52,55 | 1,70% | 18.719.010,00 |
| 10.12.2025 | 53,20 | 53,61 | 51,25 | 51,67 | -5,09% | 14.649.253,00 |
| 09.12.2025 | 53,81 | 55,66 | 52,93 | 54,44 | 0,15% | 12.924.924,00 |
| 08.12.2025 | 53,99 | 54,82 | 51,46 | 54,36 | 3,17% | 15.964.301,00 |
| 05.12.2025 | 53,88 | 54,26 | 51,13 | 52,69 | -3,78% | 17.351.412,00 |
| 04.12.2025 | 48,67 | 55,32 | 48,31 | 54,76 | 12,56% | 33.036.733,00 |
| 03.12.2025 | 46,92 | 48,90 | 45,31 | 48,65 | 3,67% | 16.938.563,00 |
| 02.12.2025 | 47,60 | 49,68 | 46,83 | 46,93 | -0,40% | 12.528.252,00 |
| 01.12.2025 | 48,64 | 48,87 | 46,61 | 47,12 | -4,42% | 13.562.352,00 |
| 28.11.2025 | 47,70 | 49,85 | 47,57 | 49,30 | 5,12% | 10.286.243,00 |
| 26.11.2025 | 47,40 | 48,25 | 46,01 | 46,90 | -0,34% | 12.481.952,00 |
| 25.11.2025 | 46,57 | 47,91 | 44,22 | 47,06 | 0,64% | 17.877.502,00 |
| 24.11.2025 | 42,75 | 47,34 | 42,49 | 46,76 | 14,05% | 39.108.915,00 |
| 20.11.2025 | 48,57 | 49,57 | 40,69 | 41,00 | -14,37% | 32.718.570,00 |
| 19.11.2025 | 49,15 | 50,68 | 47,33 | 47,88 | -2,52% | 18.833.386,00 |
| 18.11.2025 | 47,20 | 50,29 | 47,20 | 49,12 | 2,78% | 20.647.010,00 |
| 17.11.2025 | 46,73 | 49,25 | 45,94 | 47,79 | 5,26% | 22.473.765,00 |
| 13.11.2025 | 49,44 | 49,90 | 44,30 | 45,40 | -10,47% | 36.720.363,00 |
| 12.11.2025 | 54,76 | 55,60 | 49,89 | 50,71 | -6,82% | 22.684.167,00 |
| 11.11.2025 | 54,57 | 56,03 | 53,72 | 54,42 | -1,72% | 17.224.747,00 |
| 10.11.2025 | 58,10 | 59,02 | 54,82 | 55,37 | -6,58% | 26.671.830,00 |
| 07.11.2025 | 54,62 | 59,30 | 51,06 | 59,27 | 3,20% | 32.204.907,00 |
| 06.11.2025 | 57,28 | 58,99 | 54,10 | 57,43 | 3,65% | 34.990.517,00 |
| 05.11.2025 | 55,00 | 56,41 | 53,10 | 55,41 | 3,80% | 19.430.463,00 |
| 04.11.2025 | 55,77 | 57,16 | 53,08 | 53,38 | -8,60% | 20.895.275,00 |
| 03.11.2025 | 62,35 | 62,69 | 56,56 | 58,40 | -6,38% | 23.604.865,00 |
| 31.10.2025 | 61,00 | 62,97 | 59,96 | 62,38 | 3,67% | 19.025.051,00 |
| 30.10.2025 | 59,39 | 61,84 | 58,20 | 60,17 | -1,54% | 15.865.499,00 |
| 29.10.2025 | 58,85 | 62,10 | 57,92 | 61,11 | 6,93% | 25.169.081,00 |
| 28.10.2025 | 62,80 | 64,57 | 57,07 | 57,15 | -9,00% | 34.856.445,00 |
| 27.10.2025 | 63,00 | 65,50 | 62,28 | 62,80 | 4,15% | 25.508.757,00 |
| 24.10.2025 | 62,01 | 64,11 | 59,92 | 60,30 | 1,57% | 27.258.836,00 |
| 23.10.2025 | 61,10 | 62,93 | 57,00 | 59,37 | 7,07% | 65.099.008,00 |
| 22.10.2025 | 58,20 | 59,35 | 52,27 | 55,45 | -6,81% | 38.575.465,00 |
| 21.10.2025 | 60,44 | 60,90 | 57,21 | 59,50 | -0,73% | 25.841.560,00 |
| 20.10.2025 | 65,31 | 65,50 | 58,69 | 59,94 | -4,77% | 27.942.495,00 |
| 17.10.2025 | 65,40 | 65,72 | 61,21 | 62,94 | -4,04% | 33.154.875,00 |
| 16.10.2025 | 73,80 | 73,87 | 65,50 | 65,59 | -9,42% | 35.336.451,00 |
| 15.10.2025 | 79,94 | 80,23 | 70,80 | 72,41 | -6,63% | 30.878.135,00 |
| 14.10.2025 | 79,85 | 81,08 | 75,92 | 77,55 | -5,53% | 34.142.758,00 |
| 13.10.2025 | 74,18 | 84,64 | 72,80 | 82,09 | 16,19% | 44.181.205,00 |
| 10.10.2025 | 77,00 | 77,38 | 70,65 | 70,65 | -8,84% | 39.421.717,00 |
| 09.10.2025 | 74,87 | 78,00 | 73,65 | 77,50 | 4,31% | 24.616.404,00 |
| 08.10.2025 | 78,95 | 82,41 | 72,60 | 74,30 | -6,22% | 40.302.151,00 |
| 07.10.2025 | 80,75 | 82,97 | 75,48 | 79,23 | 0,30% | 42.590.807,00 |
| 06.10.2025 | 72,00 | 79,23 | 71,88 | 78,99 | 13,49% | 35.892.711,00 |
| 02.10.2025 | 64,68 | 69,60 | 64,41 | 69,60 | 10,32% | 36.742.522,00 |
| 01.10.2025 | 61,39 | 64,85 | 60,14 | 63,09 | 2,59% | 33.706.884,00 |
| 30.09.2025 | 63,59 | 65,00 | 60,59 | 61,50 | -4,30% | 22.286.654,00 |
| 29.09.2025 | 68,38 | 68,88 | 63,22 | 64,26 | -4,49% | 27.288.726,00 |
| 26.09.2025 | 68,66 | 70,42 | 65,33 | 67,28 | -3,10% | 31.935.236,00 |
| 25.09.2025 | 71,16 | 72,29 | 66,91 | 69,43 | -6,00% | 44.442.500,00 |
| 24.09.2025 | 75,25 | 75,95 | 71,01 | 73,86 | -1,70% | 32.608.788,00 |
| 23.09.2025 | 73,90 | 76,13 | 71,45 | 75,14 | 4,45% | 39.755.149,00 |
| 22.09.2025 | 68,11 | 73,17 | 66,15 | 71,94 | 2,17% | 35.218.413,00 |
| 19.09.2025 | 65,98 | 71,30 | 65,64 | 70,41 | 5,39% | 50.388.227,00 |
| 18.09.2025 | 68,57 | 70,43 | 65,42 | 66,81 | 2,09% | 45.365.360,00 |
| 17.09.2025 | 63,31 | 66,39 | 61,08 | 65,44 | 5,11% | 46.540.745,00 |
| 16.09.2025 | 58,98 | 62,85 | 57,13 | 62,26 | 5,33% | 30.276.035,00 |
| 15.09.2025 | 56,88 | 59,89 | 55,95 | 59,11 | 6,29% | 34.318.784,00 |
| 12.09.2025 | 47,15 | 56,07 | 47,15 | 55,61 | 18,19% | 68.195.318,00 |
| 11.09.2025 | 44,15 | 47,23 | 43,38 | 47,05 | 7,27% | 21.221.822,00 |
| 10.09.2025 | 44,31 | 45,18 | 43,56 | 43,86 | -0,32% | 14.298.382,00 |
| 09.09.2025 | 41,41 | 44,26 | 41,05 | 44,00 | 7,29% | 17.407.391,00 |
| 08.09.2025 | 42,09 | 42,59 | 40,38 | 41,01 | -1,89% | 10.428.494,00 |
| 05.09.2025 | 42,46 | 42,73 | 40,51 | 41,80 | -0,74% | 11.374.743,00 |
| 04.09.2025 | 41,23 | 43,03 | 40,79 | 42,11 | 2,78% | 13.136.877,00 |
| 03.09.2025 | 42,65 | 43,21 | 40,58 | 40,97 | -4,70% | 10.219.981,00 |
| 02.09.2025 | 41,04 | 43,05 | 40,22 | 42,99 | 0,58% | 13.688.846,00 |
| 29.08.2025 | 42,55 | 43,27 | 41,81 | 42,74 | -1,29% | 11.540.586,00 |
| 28.08.2025 | 41,55 | 43,73 | 41,45 | 43,30 | 4,54% | 15.717.715,00 |
| 27.08.2025 | 41,02 | 42,67 | 40,77 | 41,42 | 1,64% | 16.883.775,00 |
| 26.08.2025 | 38,85 | 40,92 | 38,71 | 40,75 | 5,35% | 13.389.425,00 |
| 25.08.2025 | 39,70 | 39,82 | 38,53 | 38,68 | -2,77% | 12.062.870,00 |
| 22.08.2025 | 37,10 | 39,92 | 36,65 | 39,78 | 7,02% | 15.004.790,00 |
| 21.08.2025 | 37,25 | 37,38 | 36,45 | 37,17 | 1,03% | 10.057.552,00 |
| 20.08.2025 | 37,38 | 37,41 | 34,77 | 36,79 | -0,03% | 16.246.113,00 |
| 19.08.2025 | 40,22 | 40,29 | 36,59 | 36,80 | -8,53% | 18.339.315,00 |