7,340$
-1,08%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 7,27 | 7,77 | 7,23 | 7,34 | -1,08% | 38.818.132,00 |
| 01.04.2025 | 7,92 | 8,09 | 7,20 | 7,42 | -2,37% | 48.149.341,00 |
| 31.03.2025 | 7,21 | 7,73 | 7,11 | 7,60 | 0,26% | 33.371.250,00 |
| 28.03.2025 | 7,96 | 8,00 | 7,25 | 7,58 | -5,96% | 35.111.448,00 |
| 27.03.2025 | 8,13 | 8,39 | 7,85 | 8,06 | -2,54% | 41.712.554,00 |
| 26.03.2025 | 8,80 | 9,22 | 8,08 | 8,27 | -5,81% | 62.812.920,00 |
| 25.03.2025 | 8,58 | 8,96 | 8,08 | 8,78 | 0,69% | 74.244.527,00 |
| 24.03.2025 | 8,90 | 9,35 | 8,35 | 8,72 | 4,31% | 94.608.536,00 |
| 21.03.2025 | 8,24 | 9,02 | 8,16 | 8,36 | -3,80% | 96.198.678,00 |
| 20.03.2025 | 10,30 | 11,25 | 8,27 | 8,69 | -18,02% | 174.974.069,00 |
| 19.03.2025 | 10,94 | 11,16 | 9,81 | 10,60 | -1,85% | 89.463.717,00 |
| 18.03.2025 | 10,08 | 11,50 | 9,48 | 10,80 | -3,40% | 152.175.838,00 |
| 17.03.2025 | 10,91 | 11,95 | 10,23 | 11,18 | 10,15% | 207.350.423,00 |
| 14.03.2025 | 7,70 | 10,20 | 7,62 | 10,15 | 46,89% | 258.519.546,00 |
| 13.03.2025 | 6,06 | 7,12 | 6,04 | 6,91 | 18,73% | 129.618.922,00 |
| 12.03.2025 | 5,64 | 6,39 | 5,34 | 5,82 | 8,18% | 71.288.637,00 |
| 11.03.2025 | 4,69 | 5,40 | 4,57 | 5,38 | 16,20% | 39.332.303,00 |
| 10.03.2025 | 5,01 | 5,05 | 4,49 | 4,63 | -10,62% | 31.102.224,00 |
| 07.03.2025 | 5,17 | 5,55 | 4,96 | 5,18 | -0,96% | 44.128.883,00 |
| 06.03.2025 | 5,28 | 5,71 | 5,14 | 5,23 | -6,61% | 36.636.461,00 |
| 05.03.2025 | 5,36 | 5,60 | 5,12 | 5,60 | 5,26% | 32.421.924,00 |
| 04.03.2025 | 4,47 | 5,52 | 4,45 | 5,32 | 8,57% | 48.505.268,00 |
| 03.03.2025 | 5,58 | 5,77 | 4,80 | 4,90 | -10,58% | 49.175.253,00 |
| 28.02.2025 | 5,48 | 5,86 | 5,34 | 5,48 | -1,44% | 44.924.243,00 |
| 27.02.2025 | 6,23 | 6,32 | 5,53 | 5,56 | -9,45% | 43.844.208,00 |
| 26.02.2025 | 6,15 | 6,59 | 6,05 | 6,14 | 3,72% | 41.872.541,00 |
| 25.02.2025 | 6,37 | 6,40 | 5,70 | 5,92 | -7,64% | 48.011.566,00 |
| 24.02.2025 | 7,27 | 7,27 | 6,25 | 6,41 | -11,59% | 69.283.538,00 |
| 21.02.2025 | 7,71 | 8,22 | 7,13 | 7,25 | -1,89% | 92.720.936,00 |
| 20.02.2025 | 7,27 | 7,48 | 6,64 | 7,39 | 13,00% | 109.707.369,00 |
| 19.02.2025 | 6,02 | 7,02 | 5,84 | 6,54 | 8,28% | 96.581.552,00 |
| 18.02.2025 | 6,39 | 6,39 | 5,73 | 6,04 | -5,18% | 52.748.545,00 |
| 14.02.2025 | 6,56 | 6,80 | 6,33 | 6,37 | -2,00% | 52.173.887,00 |
| 13.02.2025 | 6,21 | 6,64 | 6,05 | 6,50 | 7,62% | 68.988.529,00 |
| 12.02.2025 | 5,38 | 6,11 | 5,31 | 6,04 | 13,32% | 62.799.315,00 |
| 11.02.2025 | 5,79 | 5,85 | 5,31 | 5,33 | -8,58% | 36.135.574,00 |
| 10.02.2025 | 5,79 | 6,07 | 5,53 | 5,83 | 0,34% | 44.279.806,00 |
| 07.02.2025 | 6,05 | 6,34 | 5,71 | 5,81 | -3,01% | 58.644.894,00 |
| 06.02.2025 | 6,45 | 6,66 | 5,92 | 5,99 | -4,31% | 57.181.236,00 |
| 05.02.2025 | 5,88 | 6,47 | 5,65 | 6,26 | 8,30% | 84.494.794,00 |
| 04.02.2025 | 5,94 | 6,26 | 5,62 | 5,78 | 0,35% | 66.731.971,00 |
| 03.02.2025 | 5,63 | 5,89 | 5,36 | 5,76 | -3,03% | 53.692.457,00 |
| 31.01.2025 | 5,69 | 6,39 | 5,66 | 5,94 | 5,32% | 74.502.712,00 |
| 30.01.2025 | 5,67 | 6,04 | 5,54 | 5,64 | 2,17% | 54.559.722,00 |
| 29.01.2025 | 5,72 | 5,92 | 5,39 | 5,52 | -3,83% | 40.888.659,00 |
| 28.01.2025 | 5,88 | 5,93 | 5,42 | 5,74 | 2,87% | 43.019.840,00 |
| 27.01.2025 | 5,80 | 5,97 | 5,22 | 5,58 | -8,37% | 75.133.479,00 |
| 24.01.2025 | 6,21 | 7,11 | 6,08 | 6,09 | 1,00% | 137.640.622,00 |
| 23.01.2025 | 6,10 | 6,75 | 5,91 | 6,03 | -3,52% | 85.846.793,00 |
| 22.01.2025 | 7,00 | 7,11 | 6,11 | 6,25 | -0,64% | 125.840.307,00 |
| 21.01.2025 | 5,40 | 6,33 | 5,38 | 6,29 | 19,35% | 131.185.774,00 |
| 17.01.2025 | 5,73 | 6,02 | 5,23 | 5,27 | -9,29% | 76.532.849,00 |
| 16.01.2025 | 5,99 | 6,44 | 5,61 | 5,81 | 0,35% | 161.648.831,00 |
| 15.01.2025 | 5,96 | 6,35 | 5,30 | 5,79 | 22,41% | 199.554.065,00 |
| 14.01.2025 | 4,14 | 4,86 | 4,02 | 4,73 | 23,50% | 135.784.938,00 |
| 13.01.2025 | 4,66 | 4,96 | 3,74 | 3,83 | -33,62% | 104.278.565,00 |
| 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 |