16,380$
-4,71%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 16,51 | 17,04 | 16,11 | 16,38 | -4,71% | 31.212.404,00 |
| 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% | 31.120.712,00 |
| 24.07.2025 | 19,64 | 20,47 | 19,41 | 19,76 | -2,66% | 49.531.165,00 |
| 23.07.2025 | 18,30 | 20,47 | 18,06 | 20,30 | 15,41% | 76.029.741,00 |
| 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% | 80.770.812,00 |
| 18.07.2025 | 18,85 | 19,07 | 17,88 | 18,89 | -1,82% | 51.536.983,00 |
| 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% | 50.138.543,00 |
| 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% | 29.551.994,00 |
| 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% | 36.995.702,00 |
| 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% | 53.402.508,00 |
| 30.06.2025 | 14,12 | 14,77 | 13,83 | 14,64 | 4,42% | 37.761.577,00 |
| 27.06.2025 | 14,10 | 14,40 | 13,57 | 14,02 | -0,28% | 57.903.407,00 |
| 26.06.2025 | 14,17 | 14,42 | 13,95 | 14,06 | -0,85% | 38.415.895,00 |
| 25.06.2025 | 15,08 | 15,44 | 14,16 | 14,18 | -5,28% | 30.218.018,00 |
| 24.06.2025 | 15,28 | 15,36 | 14,70 | 14,97 | 0,20% | 33.040.844,00 |
| 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% | 55.571.095,00 |
| 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% | 39.012.604,00 |
| 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% | 39.550.785,00 |
| 12.06.2025 | 16,59 | 17,00 | 15,77 | 15,88 | -3,93% | 49.273.358,00 |
| 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% | 57.044.253,00 |
| 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 |
| 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 |