5,770$
-5,41%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 6,34 | 6,76 | 5,72 | 5,77 | -5,41% | 84.834.968,00 |
| 08.01.2025 | 6,58 | 6,79 | 4,65 | 6,10 | -36,13% | 181.898.533,00 |
| 07.01.2025 | 10,44 | 10,58 | 9,05 | 9,55 | -6,46% | 65.469.349,00 |
| 06.01.2025 | 9,17 | 10,45 | 8,95 | 10,21 | 11,71% | 92.763.432,00 |
| 03.01.2025 | 9,11 | 10,15 | 8,83 | 9,14 | -4,89% | 64.675.688,00 |
| 02.01.2025 | 8,50 | 9,68 | 7,80 | 9,61 | 14,40% | 64.221.839,00 |
| 31.12.2024 | 9,16 | 9,40 | 8,25 | 8,40 | -9,68% | 40.526.825,00 |
| 30.12.2024 | 9,17 | 9,89 | 8,40 | 9,30 | -6,16% | 57.614.808,00 |
| 27.12.2024 | 10,14 | 11,41 | 9,11 | 9,91 | 0,10% | 118.973.806,00 |
| 26.12.2024 | 7,92 | 9,94 | 7,64 | 9,90 | 24,53% | 101.381.535,00 |
| 24.12.2024 | 8,12 | 8,55 | 7,66 | 7,95 | -2,45% | 51.465.152,00 |
| 23.12.2024 | 8,02 | 8,51 | 7,07 | 8,15 | 26,55% | 103.120.859,00 |
| 20.12.2024 | 5,87 | 7,88 | 5,60 | 6,44 | 1,10% | 124.421.857,00 |
| 19.12.2024 | 9,29 | 9,38 | 5,91 | 6,37 | -28,91% | 121.957.246,00 |
| 18.12.2024 | 8,15 | 10,50 | 8,00 | 8,96 | 6,67% | 214.157.612,00 |
| 17.12.2024 | 8,09 | 9,42 | 7,23 | 8,40 | 16,18% | 174.215.727,00 |
| 16.12.2024 | 5,10 | 7,70 | 4,84 | 7,23 | 44,60% | 163.895.273,00 |
| 13.12.2024 | 3,97 | 5,09 | 3,71 | 5,00 | 27,88% | 81.275.231,00 |
| 12.12.2024 | 4,30 | 4,63 | 3,82 | 3,91 | -5,10% | 59.150.538,00 |
| 11.12.2024 | 4,95 | 4,98 | 3,75 | 4,12 | -11,97% | 86.306.322,00 |
| 10.12.2024 | 4,61 | 5,38 | 4,59 | 4,68 | 0,65% | 88.653.480,00 |
| 09.12.2024 | 5,26 | 5,33 | 4,43 | 4,65 | -8,10% | 72.783.706,00 |
| 06.12.2024 | 4,04 | 5,22 | 3,86 | 5,06 | 34,22% | 85.840.760,00 |
| 05.12.2024 | 3,02 | 4,17 | 2,88 | 3,77 | 26,94% | 62.069.787,00 |
| 04.12.2024 | 3,10 | 3,32 | 2,90 | 2,97 | -0,67% | 28.456.726,00 |
| 03.12.2024 | 2,68 | 3,01 | 2,50 | 2,99 | 8,33% | 24.919.187,00 |
| 02.12.2024 | 3,24 | 3,29 | 2,71 | 2,76 | -8,61% | 31.240.338,00 |
| 29.11.2024 | 2,82 | 3,20 | 2,74 | 3,02 | 10,22% | 32.853.514,00 |
| 27.11.2024 | 2,89 | 2,93 | 2,60 | 2,74 | 1,48% | 22.772.465,00 |
| 26.11.2024 | 2,70 | 2,93 | 2,52 | 2,70 | -6,57% | 32.245.991,00 |
| 25.11.2024 | 3,42 | 3,77 | 2,70 | 2,89 | -1,37% | 103.614.218,00 |
| 22.11.2024 | 2,24 | 3,00 | 1,97 | 2,93 | 48,73% | 84.835.631,00 |
| 21.11.2024 | 1,81 | 2,04 | 1,71 | 1,97 | 17,96% | 33.057.528,00 |
| 20.11.2024 | 1,54 | 1,76 | 1,53 | 1,67 | 12,08% | 21.536.486,00 |
| 19.11.2024 | 1,45 | 1,63 | 1,44 | 1,49 | 3,47% | 11.297.747,00 |
| 18.11.2024 | 1,66 | 1,67 | 1,42 | 1,44 | -12,20% | 12.548.190,00 |
| 15.11.2024 | 1,84 | 1,86 | 1,57 | 1,64 | -12,30% | 13.244.519,00 |
| 14.11.2024 | 1,76 | 2,15 | 1,60 | 1,87 | 5,06% | 34.690.049,00 |
| 13.11.2024 | 1,57 | 1,95 | 1,56 | 1,78 | 15,58% | 21.722.375,00 |
| 12.11.2024 | 1,59 | 1,68 | 1,49 | 1,54 | -5,52% | 7.801.381,00 |
| 11.11.2024 | 1,74 | 1,79 | 1,47 | 1,63 | 1,87% | 13.489.534,00 |
| 08.11.2024 | 1,44 | 1,60 | 1,39 | 1,60 | 9,59% | 16.819.440,00 |
| 07.11.2024 | 1,13 | 1,47 | 1,13 | 1,46 | 29,20% | 21.157.429,00 |
| 06.11.2024 | 1,15 | 1,16 | 1,09 | 1,13 | 3,67% | 4.729.268,00 |
| 05.11.2024 | 1,00 | 1,09 | 0,99 | 1,09 | 9,16% | 3.740.524,00 |
| 04.11.2024 | 1,05 | 1,05 | 0,98 | 1,00 | -3,99% | 6.180.920,00 |
| 01.11.2024 | 1,08 | 1,11 | 1,03 | 1,04 | -1,89% | 4.375.578,00 |
| 31.10.2024 | 1,16 | 1,17 | 1,03 | 1,06 | -6,19% | 7.978.822,00 |
| 30.10.2024 | 1,11 | 1,19 | 1,09 | 1,13 | -0,88% | 5.299.628,00 |
| 29.10.2024 | 1,24 | 1,25 | 1,12 | 1,14 | -5,00% | 8.068.060,00 |
| 28.10.2024 | 1,07 | 1,20 | 1,04 | 1,20 | 15,38% | 10.079.488,00 |
| 25.10.2024 | 1,16 | 1,19 | 1,04 | 1,04 | -8,77% | 11.457.917,00 |
| 24.10.2024 | 1,25 | 1,35 | 1,10 | 1,14 | -4,20% | 13.575.780,00 |
| 23.10.2024 | 1,19 | 1,39 | 1,15 | 1,19 | -0,83% | 13.359.570,00 |
| 22.10.2024 | 1,23 | 1,28 | 1,12 | 1,20 | -0,83% | 6.530.706,00 |
| 21.10.2024 | 1,21 | 1,29 | 1,15 | 1,21 | 3,42% | 14.490.425,00 |
| 18.10.2024 | 1,05 | 1,21 | 1,03 | 1,17 | 12,50% | 13.411.413,00 |
| 17.10.2024 | 1,07 | 1,08 | 1,01 | 1,04 | 0,00% | 4.699.038,00 |
| 16.10.2024 | 0,99 | 1,11 | 0,98 | 1,04 | 4,26% | 10.529.694,00 |
| 15.10.2024 | 1,00 | 1,01 | 0,98 | 1,00 | -1,24% | 1.781.854,00 |
| 14.10.2024 | 0,98 | 1,03 | 0,98 | 1,01 | 4,12% | 4.287.825,00 |
| 11.10.2024 | 0,88 | 0,99 | 0,88 | 0,97 | 8,61% | 4.384.913,00 |
| 10.10.2024 | 0,90 | 0,91 | 0,87 | 0,89 | -2,12% | 2.033.646,00 |
| 09.10.2024 | 0,91 | 0,93 | 0,90 | 0,91 | -0,41% | 1.904.588,00 |
| 08.10.2024 | 0,95 | 0,98 | 0,91 | 0,92 | -4,56% | 2.886.343,00 |
| 07.10.2024 | 1,00 | 1,00 | 0,93 | 0,96 | -4,00% | 2.095.341,00 |
| 04.10.2024 | 0,93 | 1,01 | 0,93 | 1,00 | 8,75% | 2.453.783,00 |
| 03.10.2024 | 0,94 | 0,95 | 0,90 | 0,92 | 0,14% | 1.248.887,00 |
| 02.10.2024 | 0,93 | 0,94 | 0,90 | 0,92 | -0,20% | 1.305.840,00 |
| 01.10.2024 | 0,98 | 1,00 | 0,91 | 0,92 | -6,40% | 2.478.892,00 |
| 30.09.2024 | 1,02 | 1,03 | 0,97 | 0,98 | -4,57% | 2.697.918,00 |
| 27.09.2024 | 1,00 | 1,07 | 1,00 | 1,03 | 5,09% | 4.737.080,00 |
| 26.09.2024 | 0,97 | 0,98 | 0,93 | 0,98 | 2,94% | 1.229.272,00 |
| 25.09.2024 | 0,96 | 1,00 | 0,95 | 0,95 | 1,29% | 1.229.247,00 |
| 24.09.2024 | 0,90 | 0,96 | 0,90 | 0,94 | 4,44% | 1.431.719,00 |
| 23.09.2024 | 0,94 | 0,95 | 0,90 | 0,90 | -2,95% | 1.984.125,00 |
| 20.09.2024 | 0,97 | 0,98 | 0,93 | 0,93 | -3,40% | 5.312.818,00 |
| 19.09.2024 | 0,99 | 1,01 | 0,96 | 0,96 | -0,58% | 1.326.185,00 |
| 18.09.2024 | 1,00 | 1,02 | 0,97 | 0,97 | -3,24% | 1.219.658,00 |
| 17.09.2024 | 0,98 | 1,01 | 0,98 | 1,00 | 1,47% | 1.245.669,00 |
| 16.09.2024 | 0,99 | 1,00 | 0,97 | 0,98 | -2,63% | 1.165.632,00 |
| 13.09.2024 | 1,02 | 1,03 | 0,99 | 1,01 | 1,00% | 1.773.150,00 |
| 12.09.2024 | 1,00 | 1,01 | 0,97 | 1,00 | 0,34% | 1.666.715,00 |
| 11.09.2024 | 0,94 | 1,01 | 0,92 | 1,00 | 6,47% | 2.186.900,00 |
| 10.09.2024 | 0,85 | 0,94 | 0,85 | 0,94 | 11,05% | 2.172.689,00 |
| 09.09.2024 | 0,87 | 0,90 | 0,80 | 0,84 | -4,22% | 4.069.068,00 |
| 06.09.2024 | 0,92 | 0,94 | 0,86 | 0,88 | -4,54% | 2.198.032,00 |
| 05.09.2024 | 0,91 | 0,96 | 0,91 | 0,92 | -0,74% | 1.232.150,00 |
| 04.09.2024 | 0,95 | 0,97 | 0,91 | 0,93 | -1,34% | 1.147.531,00 |
| 03.09.2024 | 1,01 | 1,01 | 0,92 | 0,94 | -6,79% | 1.802.050,00 |
| 30.08.2024 | 1,02 | 1,03 | 0,96 | 1,01 | 1,00% | 2.456.144,00 |
| 29.08.2024 | 0,98 | 1,04 | 0,98 | 1,00 | 5,08% | 2.765.502,00 |
| 28.08.2024 | 0,98 | 1,00 | 0,94 | 0,95 | -3,96% | 2.353.641,00 |
| 27.08.2024 | 1,00 | 1,01 | 0,96 | 0,99 | -0,91% | 2.103.350,00 |
| 26.08.2024 | 1,07 | 1,07 | 0,99 | 1,00 | -6,54% | 2.679.021,00 |
| 23.08.2024 | 1,08 | 1,08 | 1,01 | 1,07 | 0,00% | 3.496.705,00 |
| 22.08.2024 | 1,11 | 1,11 | 1,03 | 1,07 | 0,00% | 3.569.059,00 |
| 21.08.2024 | 0,98 | 1,11 | 0,96 | 1,07 | 12,74% | 6.884.460,00 |
| 20.08.2024 | 0,95 | 1,01 | 0,92 | 0,95 | 2,43% | 2.697.850,00 |
| 19.08.2024 | 0,92 | 0,94 | 0,89 | 0,93 | -0,35% | 2.486.081,00 |