45,310$
16,51%
Echtzeit-Aktienkurs IonQ Inc
Bid:
Ask:
Aktienkurse zur IonQ Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 39,19 | 45,56 | 38,80 | 45,31 | 16,51% | 34.713.605,00 |
| 17.01.2025 | 40,03 | 42,35 | 38,77 | 38,89 | -6,40% | 30.697.677,00 |
| 16.01.2025 | 36,86 | 42,00 | 36,13 | 41,55 | 5,48% | 45.352.803,00 |
| 15.01.2025 | 32,78 | 40,50 | 32,41 | 39,39 | 33,48% | 73.015.228,00 |
| 14.01.2025 | 28,20 | 30,20 | 26,63 | 29,51 | 5,92% | 42.379.754,00 |
| 13.01.2025 | 29,55 | 32,83 | 27,16 | 27,86 | -13,83% | 51.474.688,00 |
| 10.01.2025 | 31,99 | 33,98 | 28,51 | 32,33 | 6,88% | 67.921.979,00 |
| 08.01.2025 | 38,75 | 39,00 | 25,92 | 30,25 | -39,00% | 128.343.761,00 |
| 07.01.2025 | 51,28 | 54,74 | 48,73 | 49,59 | -2,90% | 23.667.973,00 |
| 06.01.2025 | 48,30 | 51,66 | 47,13 | 51,07 | 6,91% | 23.117.881,00 |
| 03.01.2025 | 43,10 | 47,91 | 43,00 | 47,77 | 10,84% | 27.985.792,00 |
| 02.01.2025 | 41,28 | 43,79 | 38,46 | 43,10 | 3,18% | 22.774.798,00 |
| 31.12.2024 | 44,52 | 45,14 | 40,90 | 41,77 | -5,69% | 15.311.420,00 |
| 30.12.2024 | 44,60 | 45,79 | 41,51 | 44,29 | -2,62% | 17.472.649,00 |
| 27.12.2024 | 46,87 | 48,25 | 44,50 | 45,48 | -5,72% | 22.310.293,00 |
| 26.12.2024 | 44,50 | 48,56 | 42,56 | 48,24 | 8,21% | 24.540.961,00 |
| 24.12.2024 | 41,99 | 45,40 | 39,84 | 44,58 | 7,89% | 18.418.371,00 |
| 23.12.2024 | 45,33 | 45,50 | 41,30 | 41,32 | -6,98% | 26.829.937,00 |
| 20.12.2024 | 36,96 | 47,41 | 36,70 | 44,42 | 17,64% | 47.368.416,00 |
| 19.12.2024 | 40,84 | 42,40 | 36,54 | 37,76 | 0,69% | 27.451.466,00 |
| 18.12.2024 | 41,65 | 44,99 | 37,00 | 37,50 | -14,46% | 35.722.483,00 |
| 17.12.2024 | 41,61 | 43,94 | 39,25 | 43,84 | 4,86% | 31.025.466,00 |
| 16.12.2024 | 32,47 | 42,81 | 32,39 | 41,81 | 23,59% | 41.967.508,00 |
| 13.12.2024 | 30,23 | 34,04 | 29,52 | 33,83 | 12,80% | 24.304.958,00 |
| 12.12.2024 | 29,36 | 32,78 | 28,94 | 29,99 | 0,54% | 21.879.548,00 |
| 11.12.2024 | 32,99 | 32,99 | 28,04 | 29,83 | -9,52% | 36.443.854,00 |
| 10.12.2024 | 33,00 | 36,75 | 32,63 | 32,97 | -3,71% | 25.017.823,00 |
| 09.12.2024 | 38,00 | 38,25 | 34,16 | 34,24 | -9,82% | 22.414.871,00 |
| 06.12.2024 | 36,31 | 38,45 | 34,90 | 37,97 | 5,62% | 19.783.603,00 |
| 05.12.2024 | 33,95 | 37,64 | 32,65 | 35,95 | 7,57% | 28.953.963,00 |
| 04.12.2024 | 32,68 | 34,95 | 31,17 | 33,42 | 1,92% | 17.219.606,00 |
| 03.12.2024 | 31,80 | 33,68 | 30,82 | 32,79 | 2,28% | 20.329.143,00 |
| 02.12.2024 | 36,54 | 37,00 | 31,77 | 32,06 | -12,16% | 28.440.402,00 |
| 29.11.2024 | 32,21 | 37,28 | 31,96 | 36,50 | 13,32% | 23.227.410,00 |
| 27.11.2024 | 31,10 | 32,37 | 28,32 | 32,21 | 5,09% | 24.277.856,00 |
| 26.11.2024 | 30,50 | 32,86 | 29,70 | 30,65 | -0,74% | 22.521.844,00 |
| 25.11.2024 | 33,93 | 35,24 | 30,46 | 30,88 | -2,89% | 31.379.342,00 |
| 22.11.2024 | 32,49 | 33,07 | 30,30 | 31,80 | -2,99% | 28.146.347,00 |
| 21.11.2024 | 28,80 | 33,80 | 28,48 | 32,78 | 13,58% | 43.881.811,00 |
| 20.11.2024 | 27,91 | 30,50 | 27,43 | 28,86 | 3,48% | 28.874.806,00 |
| 19.11.2024 | 25,20 | 28,30 | 24,87 | 27,89 | 10,54% | 30.086.631,00 |
| 18.11.2024 | 28,15 | 28,47 | 22,27 | 25,23 | -13,42% | 54.255.335,00 |
| 15.11.2024 | 26,29 | 29,48 | 25,03 | 29,14 | 11,39% | 37.575.992,00 |
| 14.11.2024 | 27,90 | 28,05 | 24,87 | 26,16 | -2,24% | 35.122.524,00 |
| 13.11.2024 | 23,88 | 27,65 | 23,67 | 26,76 | 16,30% | 41.306.135,00 |
| 12.11.2024 | 22,00 | 25,44 | 22,00 | 23,01 | -2,17% | 28.019.188,00 |
| 11.11.2024 | 24,32 | 24,49 | 21,30 | 23,52 | -5,12% | 35.693.714,00 |
| 08.11.2024 | 21,69 | 25,68 | 21,31 | 24,79 | 12,12% | 64.845.208,00 |
| 07.11.2024 | 16,43 | 22,62 | 16,29 | 22,11 | 34,41% | 70.733.418,00 |
| 06.11.2024 | 16,73 | 16,83 | 15,85 | 16,45 | 7,17% | 20.834.503,00 |
| 05.11.2024 | 14,79 | 15,55 | 14,63 | 15,35 | 6,82% | 12.942.821,00 |
| 04.11.2024 | 14,90 | 15,11 | 14,15 | 14,37 | -3,23% | 12.424.224,00 |
| 01.11.2024 | 15,27 | 15,51 | 14,54 | 14,85 | -1,20% | 15.846.997,00 |
| 31.10.2024 | 16,71 | 16,98 | 14,76 | 15,03 | -10,91% | 22.506.862,00 |
| 30.10.2024 | 15,76 | 17,55 | 15,76 | 16,87 | 0,78% | 23.685.238,00 |
| 29.10.2024 | 17,50 | 17,80 | 15,73 | 16,74 | -6,01% | 32.312.941,00 |
| 28.10.2024 | 17,52 | 18,20 | 16,55 | 17,81 | 5,01% | 31.529.528,00 |
| 25.10.2024 | 15,80 | 17,05 | 15,71 | 16,96 | 7,96% | 25.259.611,00 |
| 24.10.2024 | 15,29 | 16,14 | 14,58 | 15,71 | 6,58% | 22.086.507,00 |
| 23.10.2024 | 14,62 | 16,13 | 14,07 | 14,74 | -1,80% | 29.995.850,00 |
| 22.10.2024 | 14,89 | 15,29 | 13,89 | 15,01 | 1,69% | 21.299.214,00 |
| 21.10.2024 | 13,22 | 15,23 | 12,99 | 14,76 | 10,98% | 29.875.008,00 |
| 18.10.2024 | 12,56 | 13,80 | 12,56 | 13,30 | 6,40% | 21.236.764,00 |
| 17.10.2024 | 11,79 | 12,67 | 11,62 | 12,50 | 1,63% | 13.790.383,00 |
| 16.10.2024 | 10,74 | 12,35 | 10,70 | 12,30 | 17,25% | 17.236.182,00 |
| 15.10.2024 | 10,71 | 11,31 | 10,36 | 10,49 | -3,23% | 12.716.384,00 |
| 14.10.2024 | 10,70 | 11,00 | 10,33 | 10,84 | 1,69% | 10.807.585,00 |
| 11.10.2024 | 9,66 | 10,72 | 9,62 | 10,66 | 8,66% | 11.705.857,00 |
| 10.10.2024 | 9,31 | 9,84 | 9,10 | 9,81 | 2,83% | 9.533.267,00 |
| 09.10.2024 | 9,59 | 9,74 | 9,27 | 9,54 | -0,10% | 6.781.825,00 |
| 08.10.2024 | 9,02 | 9,67 | 8,97 | 9,55 | 5,29% | 8.994.954,00 |
| 07.10.2024 | 9,49 | 9,61 | 8,86 | 9,07 | -2,58% | 8.757.025,00 |
| 04.10.2024 | 9,40 | 9,50 | 9,14 | 9,31 | 0,65% | 7.502.220,00 |
| 03.10.2024 | 9,02 | 9,36 | 8,79 | 9,25 | 0,54% | 8.820.104,00 |
| 02.10.2024 | 8,09 | 9,30 | 7,99 | 9,20 | 12,61% | 13.016.516,00 |
| 01.10.2024 | 8,89 | 8,97 | 8,04 | 8,17 | -6,52% | 12.275.544,00 |
| 30.09.2024 | 9,76 | 10,11 | 8,58 | 8,74 | -9,99% | 20.012.668,00 |
| 27.09.2024 | 8,90 | 10,00 | 8,58 | 9,71 | 20,47% | 45.245.543,00 |
| 26.09.2024 | 7,79 | 8,09 | 7,59 | 8,06 | 6,19% | 4.472.724,00 |
| 25.09.2024 | 8,08 | 8,09 | 7,50 | 7,59 | -6,53% | 5.402.002,00 |
| 24.09.2024 | 8,08 | 8,27 | 7,78 | 8,12 | 1,37% | 4.222.787,00 |
| 23.09.2024 | 8,23 | 8,52 | 7,98 | 8,01 | -2,55% | 5.432.449,00 |
| 20.09.2024 | 7,79 | 8,25 | 7,74 | 8,22 | 6,48% | 6.914.783,00 |
| 19.09.2024 | 8,13 | 8,18 | 7,64 | 7,72 | -1,40% | 4.509.104,00 |
| 18.09.2024 | 8,08 | 8,27 | 7,76 | 7,83 | -3,57% | 5.114.889,00 |
| 17.09.2024 | 7,92 | 8,25 | 7,87 | 8,12 | 3,84% | 4.870.499,00 |
| 16.09.2024 | 7,70 | 7,86 | 7,40 | 7,82 | 0,77% | 4.029.813,00 |
| 13.09.2024 | 7,40 | 7,83 | 7,40 | 7,76 | 5,15% | 4.402.180,00 |
| 12.09.2024 | 7,21 | 7,43 | 7,09 | 7,38 | 2,07% | 4.553.780,00 |
| 11.09.2024 | 6,87 | 7,31 | 6,80 | 7,23 | 4,78% | 4.276.176,00 |
| 10.09.2024 | 6,70 | 6,97 | 6,54 | 6,90 | 4,23% | 3.811.277,00 |
| 09.09.2024 | 6,95 | 7,00 | 6,55 | 6,62 | -2,65% | 4.046.600,00 |
| 06.09.2024 | 7,06 | 7,11 | 6,71 | 6,80 | -3,41% | 3.789.962,00 |
| 05.09.2024 | 7,03 | 7,24 | 6,98 | 7,04 | 0,43% | 2.062.278,00 |
| 04.09.2024 | 6,89 | 7,14 | 6,78 | 7,01 | 0,72% | 3.324.553,00 |
| 03.09.2024 | 7,30 | 7,37 | 6,94 | 6,96 | -6,20% | 4.483.815,00 |
| 30.08.2024 | 7,44 | 7,54 | 7,33 | 7,42 | 1,37% | 2.892.183,00 |
| 29.08.2024 | 7,23 | 7,54 | 7,18 | 7,32 | 4,42% | 3.114.642,00 |
| 28.08.2024 | 7,26 | 7,35 | 6,91 | 7,01 | -3,71% | 3.713.909,00 |
| 27.08.2024 | 7,41 | 7,47 | 7,10 | 7,28 | -3,06% | 3.729.073,00 |