16,970$
15,84%
Echtzeit-Aktienkurs D-WAVE QUATUM DL-,0001
Bid:
Ask:
Aktienkurse zur D-WAVE QUATUM DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 15,29 | 17,09 | 15,23 | 16,97 | 15,84% | 42.553.171,00 |
| 13.04.2026 | 14,08 | 14,79 | 13,81 | 14,65 | 2,81% | 16.297.558,00 |
| 10.04.2026 | 14,04 | 14,78 | 14,04 | 14,25 | 2,74% | 13.742.794,00 |
| 09.04.2026 | 14,40 | 14,61 | 13,71 | 13,87 | -4,80% | 17.647.228,00 |
| 08.04.2026 | 15,24 | 15,35 | 14,10 | 14,57 | 6,04% | 21.738.156,00 |
| 07.04.2026 | 13,92 | 13,95 | 13,38 | 13,74 | -2,83% | 14.821.009,00 |
| 06.04.2026 | 14,20 | 14,67 | 13,78 | 14,14 | -1,26% | 14.195.126,00 |
| 02.04.2026 | 13,10 | 14,38 | 13,01 | 14,32 | 4,53% | 17.185.531,00 |
| 01.04.2026 | 14,85 | 14,99 | 13,65 | 13,70 | -5,06% | 21.595.693,00 |
| 31.03.2026 | 13,28 | 14,49 | 13,13 | 14,43 | 11,17% | 24.866.991,00 |
| 30.03.2026 | 13,81 | 13,90 | 12,75 | 12,98 | -6,62% | 23.093.457,00 |
| 27.03.2026 | 14,51 | 14,63 | 13,71 | 13,90 | -5,12% | 17.742.543,00 |
| 26.03.2026 | 15,78 | 15,83 | 14,57 | 14,65 | -9,51% | 19.848.925,00 |
| 25.03.2026 | 16,26 | 16,73 | 15,90 | 16,19 | 1,63% | 15.942.954,00 |
| 24.03.2026 | 16,06 | 16,28 | 15,43 | 15,93 | -2,33% | 17.912.948,00 |
| 23.03.2026 | 15,71 | 16,47 | 15,55 | 16,31 | 3,69% | 20.727.604,00 |
| 20.03.2026 | 15,84 | 16,06 | 15,22 | 15,73 | -2,30% | 25.876.074,00 |
| 19.03.2026 | 15,91 | 16,38 | 15,36 | 16,10 | -2,37% | 21.464.635,00 |
| 18.03.2026 | 17,30 | 17,32 | 16,46 | 16,49 | -5,61% | 20.854.889,00 |
| 17.03.2026 | 17,49 | 17,75 | 17,11 | 17,47 | 0,06% | 17.447.627,00 |
| 16.03.2026 | 17,98 | 18,42 | 17,12 | 17,46 | -0,51% | 25.375.455,00 |
| 13.03.2026 | 18,12 | 18,69 | 17,43 | 17,55 | -1,57% | 20.875.828,00 |
| 12.03.2026 | 18,54 | 18,79 | 17,67 | 17,83 | -5,71% | 23.805.250,00 |
| 11.03.2026 | 18,79 | 19,47 | 18,45 | 18,91 | 0,80% | 18.222.309,00 |
| 10.03.2026 | 19,27 | 19,52 | 18,66 | 18,76 | -1,47% | 21.521.197,00 |
| 09.03.2026 | 17,78 | 19,10 | 17,48 | 19,04 | 2,42% | 25.856.381,00 |
| 06.03.2026 | 18,23 | 19,61 | 18,23 | 18,59 | -1,27% | 27.127.881,00 |
| 05.03.2026 | 18,59 | 18,86 | 17,26 | 18,83 | -0,42% | 33.011.965,00 |
| 04.03.2026 | 18,47 | 19,07 | 18,18 | 18,91 | 3,67% | 18.920.280,00 |
| 03.03.2026 | 18,26 | 18,71 | 17,46 | 18,24 | -3,70% | 20.727.278,00 |
| 02.03.2026 | 17,94 | 18,97 | 17,83 | 18,94 | 0,85% | 18.481.877,00 |
| 27.02.2026 | 19,42 | 19,50 | 17,65 | 18,78 | -6,75% | 27.325.477,00 |
| 26.02.2026 | 20,67 | 21,70 | 19,72 | 20,14 | 2,49% | 43.465.150,00 |
| 25.02.2026 | 18,98 | 19,81 | 18,65 | 19,65 | 5,31% | 25.056.455,00 |
| 24.02.2026 | 17,83 | 18,88 | 17,68 | 18,66 | 3,32% | 19.107.640,00 |
| 20.02.2026 | 18,92 | 19,36 | 17,83 | 18,06 | -6,81% | 26.499.577,00 |
| 19.02.2026 | 18,62 | 19,49 | 18,37 | 19,38 | 1,63% | 19.588.305,00 |
| 18.02.2026 | 18,59 | 19,62 | 18,04 | 19,07 | 3,42% | 21.432.207,00 |
| 17.02.2026 | 19,10 | 19,30 | 17,81 | 18,44 | -6,25% | 25.253.815,00 |
| 13.02.2026 | 19,07 | 20,07 | 18,47 | 19,67 | 4,52% | 23.824.069,00 |
| 12.02.2026 | 19,59 | 19,74 | 18,45 | 18,82 | -4,18% | 23.544.037,00 |
| 11.02.2026 | 20,76 | 20,76 | 18,73 | 19,64 | -3,91% | 27.100.108,00 |
| 10.02.2026 | 20,78 | 21,52 | 20,42 | 20,44 | -3,63% | 18.498.873,00 |
| 09.02.2026 | 20,42 | 21,34 | 20,02 | 21,21 | 2,36% | 23.536.644,00 |
| 06.02.2026 | 17,90 | 20,98 | 17,84 | 20,72 | 20,40% | 38.619.046,00 |
| 05.02.2026 | 19,33 | 19,62 | 16,92 | 17,21 | -14,42% | 35.682.040,00 |
| 04.02.2026 | 21,33 | 21,33 | 18,78 | 20,11 | -6,03% | 31.927.836,00 |
| 03.02.2026 | 21,54 | 21,57 | 20,21 | 21,40 | 2,05% | 31.686.975,00 |
| 02.02.2026 | 21,52 | 21,55 | 20,03 | 20,97 | -1,18% | 28.466.114,00 |
| 30.01.2026 | 23,03 | 23,15 | 20,70 | 21,22 | -8,61% | 31.048.292,00 |
| 29.01.2026 | 24,50 | 25,03 | 22,47 | 23,22 | -7,01% | 32.858.702,00 |
| 28.01.2026 | 24,82 | 25,69 | 24,53 | 24,97 | 1,13% | 32.713.186,00 |
| 27.01.2026 | 24,74 | 24,98 | 23,79 | 24,69 | 3,96% | 41.242.900,00 |
| 26.01.2026 | 25,60 | 26,03 | 23,45 | 23,75 | -13,42% | 29.057.747,00 |
| 22.01.2026 | 26,62 | 27,59 | 25,87 | 27,43 | 5,34% | 38.665.257,00 |
| 21.01.2026 | 27,57 | 28,15 | 24,74 | 26,04 | -3,70% | 44.408.457,00 |
| 20.01.2026 | 27,57 | 28,48 | 25,94 | 27,04 | -6,21% | 51.361.505,00 |
| 16.01.2026 | 29,05 | 30,13 | 28,27 | 28,83 | 0,38% | 40.594.539,00 |
| 15.01.2026 | 30,48 | 31,36 | 28,71 | 28,72 | -4,74% | 43.686.790,00 |
| 14.01.2026 | 28,44 | 30,18 | 27,51 | 30,15 | 4,61% | 40.175.119,00 |
| 13.01.2026 | 29,15 | 29,73 | 27,86 | 28,82 | 0,07% | 32.819.536,00 |
| 12.01.2026 | 28,04 | 28,84 | 27,53 | 28,80 | 2,45% | 31.966.565,00 |
| 09.01.2026 | 29,77 | 31,14 | 28,07 | 28,11 | -4,00% | 46.765.179,00 |
| 08.01.2026 | 29,87 | 30,48 | 28,65 | 29,28 | -3,05% | 38.675.945,00 |
| 07.01.2026 | 31,10 | 32,16 | 30,09 | 30,20 | -3,42% | 36.716.216,00 |
| 06.01.2026 | 30,59 | 31,38 | 29,34 | 31,27 | 2,06% | 35.312.042,00 |
| 05.01.2026 | 28,66 | 31,33 | 27,72 | 30,64 | 8,92% | 46.044.235,00 |
| 02.01.2026 | 26,95 | 28,35 | 25,43 | 28,13 | 7,57% | 48.405.491,00 |
| 31.12.2025 | 26,16 | 27,43 | 26,03 | 26,15 | -0,38% | 36.165.247,00 |
| 30.12.2025 | 26,55 | 27,49 | 26,02 | 26,25 | 0,38% | 36.398.102,00 |
| 29.12.2025 | 25,34 | 26,76 | 25,07 | 26,15 | 3,40% | 32.343.532,00 |
| 26.12.2025 | 27,50 | 27,50 | 24,77 | 25,29 | -8,10% | 33.560.823,00 |
| 24.12.2025 | 29,65 | 29,68 | 26,94 | 27,52 | -5,49% | 23.483.287,00 |
| 23.12.2025 | 30,61 | 31,88 | 28,65 | 29,12 | -9,54% | 44.702.447,00 |
| 22.12.2025 | 27,66 | 32,39 | 27,62 | 32,19 | 20,02% | 63.115.306,00 |
| 19.12.2025 | 25,42 | 27,06 | 25,25 | 26,82 | 7,75% | 31.921.807,00 |
| 18.12.2025 | 24,90 | 25,84 | 24,22 | 24,89 | 4,58% | 27.194.003,00 |
| 17.12.2025 | 26,00 | 27,29 | 23,77 | 23,80 | -6,74% | 29.361.416,00 |
| 16.12.2025 | 23,94 | 25,59 | 23,85 | 25,52 | 7,50% | 26.119.356,00 |
| 15.12.2025 | 26,40 | 26,63 | 23,57 | 23,74 | -9,04% | 29.874.949,00 |
| 12.12.2025 | 27,58 | 28,13 | 25,22 | 26,10 | -6,72% | 33.270.264,00 |
| 11.12.2025 | 27,05 | 28,49 | 25,61 | 27,98 | 4,40% | 31.277.599,00 |
| 10.12.2025 | 28,18 | 28,58 | 26,72 | 26,80 | -5,40% | 33.280.207,00 |
| 09.12.2025 | 27,77 | 28,76 | 27,13 | 28,33 | -0,39% | 22.038.384,00 |
| 08.12.2025 | 27,92 | 29,15 | 26,64 | 28,44 | 5,33% | 37.694.929,00 |
| 05.12.2025 | 28,57 | 28,88 | 26,20 | 27,00 | -6,02% | 38.125.354,00 |
| 04.12.2025 | 25,05 | 28,90 | 24,70 | 28,73 | 14,55% | 51.972.373,00 |
| 03.12.2025 | 22,86 | 25,29 | 22,34 | 25,08 | 11,47% | 39.960.591,00 |
| 02.12.2025 | 21,57 | 22,91 | 21,42 | 22,50 | 5,04% | 19.819.544,00 |
| 01.12.2025 | 22,01 | 22,25 | 21,32 | 21,42 | -5,51% | 17.144.058,00 |
| 28.11.2025 | 22,75 | 22,96 | 22,22 | 22,67 | 1,16% | 9.462.210,00 |
| 26.11.2025 | 22,69 | 22,98 | 22,00 | 22,41 | -0,80% | 21.619.810,00 |
| 25.11.2025 | 22,49 | 22,91 | 21,55 | 22,59 | -2,25% | 23.805.710,00 |
| 24.11.2025 | 20,52 | 23,34 | 20,45 | 23,11 | 13,23% | 29.743.209,00 |
| 21.11.2025 | 20,40 | 20,75 | 18,55 | 20,41 | -0,49% | 40.891.231,00 |
| 20.11.2025 | 23,97 | 24,69 | 20,36 | 20,51 | -12,50% | 40.990.862,00 |
| 19.11.2025 | 23,16 | 24,44 | 22,88 | 23,44 | 2,22% | 35.536.607,00 |
| 18.11.2025 | 22,22 | 23,45 | 21,84 | 22,93 | 0,44% | 27.543.933,00 |
| 17.11.2025 | 23,23 | 23,93 | 22,19 | 22,83 | -3,30% | 30.044.521,00 |
| 14.11.2025 | 21,58 | 24,99 | 21,47 | 23,61 | 0,94% | 51.216.004,00 |