11,830$
0,42%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 12,23 | 12,23 | 11,63 | 11,83 | 0,42% | 15.630.453,00 |
| 16.10.2026 | 12,46 | 12,69 | 11,74 | 11,78 | -8,08% | 17.139.442,00 |
| 15.10.2026 | 11,56 | 12,87 | 11,35 | 12,82 | 6,53% | 23.231.198,00 |
| 14.10.2026 | 12,85 | 12,96 | 11,95 | 12,03 | -10,09% | 23.763.628,00 |
| 13.10.2026 | 13,49 | 13,64 | 13,28 | 13,38 | -2,62% | 11.606.192,00 |
| 12.10.2026 | 14,33 | 14,33 | 13,73 | 13,74 | -5,70% | 13.888.294,00 |
| 09.10.2026 | 14,84 | 14,86 | 14,31 | 14,57 | -0,21% | 10.419.049,00 |
| 08.10.2026 | 14,98 | 15,15 | 14,30 | 14,60 | -4,07% | 16.633.925,00 |
| 07.10.2026 | 15,36 | 15,48 | 14,98 | 15,22 | -3,61% | 14.282.698,00 |
| 06.10.2026 | 15,75 | 16,26 | 15,64 | 15,79 | 0,96% | 13.293.184,00 |
| 05.10.2026 | 15,75 | 15,78 | 15,26 | 15,64 | -0,82% | 16.090.392,00 |
| 02.10.2026 | 17,00 | 17,00 | 15,74 | 15,77 | -4,77% | 19.932.630,00 |
| 01.10.2026 | 16,68 | 16,89 | 16,40 | 16,56 | -0,06% | 11.081.457,00 |
| 30.09.2026 | 16,43 | 17,20 | 16,39 | 16,57 | 0,85% | 12.543.296,00 |
| 29.09.2026 | 17,11 | 17,21 | 16,37 | 16,43 | -2,09% | 14.269.081,00 |
| 28.09.2026 | 17,01 | 17,55 | 16,75 | 16,78 | -3,62% | 13.700.175,00 |
| 25.09.2026 | 17,45 | 18,00 | 17,23 | 17,41 | -0,40% | 14.434.164,00 |
| 24.09.2026 | 16,55 | 17,59 | 16,47 | 17,48 | 3,99% | 18.497.101,00 |
| 23.09.2026 | 18,93 | 18,93 | 16,75 | 16,81 | -4,27% | 28.410.209,00 |
| 22.09.2026 | 17,70 | 17,77 | 17,23 | 17,56 | -0,79% | 12.920.064,00 |
| 21.09.2026 | 17,58 | 17,92 | 17,39 | 17,70 | 3,45% | 14.766.628,00 |
| 18.09.2026 | 18,08 | 18,10 | 16,55 | 17,11 | -3,28% | 18.847.604,00 |
| 17.09.2026 | 16,89 | 17,88 | 16,64 | 17,69 | 8,73% | 21.355.593,00 |
| 16.09.2026 | 16,48 | 16,57 | 15,81 | 16,27 | -0,85% | 13.444.783,00 |
| 15.09.2026 | 16,56 | 16,94 | 16,25 | 16,41 | -2,50% | 11.249.408,00 |
| 14.09.2026 | 16,10 | 17,30 | 16,08 | 16,83 | 0,18% | 11.514.568,00 |
| 11.09.2026 | 16,71 | 17,16 | 16,53 | 16,80 | 0,84% | 11.871.290,00 |
| 10.09.2026 | 16,73 | 17,10 | 16,60 | 16,66 | -2,69% | 12.765.301,00 |
| 09.09.2026 | 17,54 | 17,69 | 16,88 | 17,12 | -3,11% | 15.827.189,00 |
| 08.09.2026 | 17,70 | 18,48 | 17,47 | 17,67 | 6,57% | 35.628.817,00 |
| 04.09.2026 | 16,79 | 16,88 | 16,43 | 16,58 | -1,43% | 12.887.782,00 |
| 03.09.2026 | 16,58 | 16,96 | 16,52 | 16,82 | 2,00% | 10.948.110,00 |
| 02.09.2026 | 16,28 | 16,71 | 16,19 | 16,49 | -0,30% | 11.430.517,00 |
| 01.09.2026 | 16,55 | 16,90 | 16,39 | 16,54 | -3,84% | 11.738.501,00 |
| 31.08.2026 | 16,69 | 17,35 | 16,62 | 17,20 | 1,24% | 11.503.655,00 |
| 28.08.2026 | 17,56 | 17,72 | 16,68 | 16,99 | -5,08% | 18.067.184,00 |
| 27.08.2026 | 17,89 | 18,37 | 17,71 | 17,90 | 2,23% | 18.979.478,00 |
| 26.08.2026 | 18,73 | 19,04 | 17,45 | 17,51 | -9,51% | 25.830.317,00 |
| 25.08.2026 | 19,03 | 19,53 | 18,63 | 19,35 | 3,59% | 14.875.445,00 |
| 24.08.2026 | 19,75 | 19,95 | 18,66 | 18,68 | -8,39% | 17.041.266,00 |
| 21.08.2026 | 19,11 | 20,60 | 19,10 | 20,39 | 8,46% | 19.452.916,00 |
| 20.08.2026 | 19,22 | 19,43 | 18,44 | 18,80 | -2,69% | 11.685.019,00 |
| 19.08.2026 | 19,27 | 19,75 | 18,93 | 19,32 | -1,08% | 13.024.353,00 |
| 18.08.2026 | 19,80 | 20,71 | 19,46 | 19,53 | -6,42% | 12.804.820,00 |
| 17.08.2026 | 20,78 | 21,36 | 20,19 | 20,87 | -1,42% | 10.025.424,00 |
| 14.08.2026 | 20,62 | 21,46 | 20,42 | 21,17 | 1,29% | 10.984.088,00 |
| 13.08.2026 | 20,49 | 21,76 | 20,45 | 20,90 | 0,77% | 12.964.793,00 |
| 12.08.2026 | 20,79 | 21,00 | 20,06 | 20,74 | 2,52% | 13.203.766,00 |
| 11.08.2026 | 20,26 | 20,54 | 19,79 | 20,23 | 0,20% | 11.057.800,00 |
| 10.08.2026 | 20,44 | 20,89 | 20,02 | 20,19 | -2,75% | 13.123.098,00 |
| 07.08.2026 | 19,72 | 20,92 | 19,53 | 20,76 | 6,98% | 16.189.208,00 |
| 06.08.2026 | 18,44 | 20,59 | 18,33 | 19,41 | -9,28% | 23.520.366,00 |
| 05.08.2026 | 21,62 | 22,00 | 21,15 | 21,39 | -2,02% | 16.747.551,00 |
| 04.08.2026 | 20,34 | 21,90 | 20,34 | 21,83 | 9,26% | 23.352.893,00 |
| 03.08.2026 | 18,09 | 20,14 | 18,00 | 19,98 | 10,51% | 24.446.532,00 |
| 31.07.2026 | 18,38 | 18,92 | 17,84 | 18,08 | 0,56% | 16.465.068,00 |
| 30.07.2026 | 16,79 | 18,13 | 16,71 | 17,98 | 11,12% | 19.859.124,00 |
| 29.07.2026 | 17,29 | 17,40 | 16,07 | 16,18 | -8,25% | 19.950.008,00 |
| 28.07.2026 | 18,65 | 18,89 | 17,26 | 17,64 | -9,61% | 23.734.872,00 |
| 27.07.2026 | 17,86 | 19,54 | 17,75 | 19,51 | 20,36% | 48.099.983,00 |
| 24.07.2026 | 17,01 | 17,04 | 16,18 | 16,21 | -5,20% | 13.466.848,00 |
| 23.07.2026 | 16,89 | 17,85 | 16,82 | 17,10 | -1,44% | 13.508.979,00 |
| 22.07.2026 | 17,60 | 17,97 | 17,26 | 17,35 | -2,53% | 14.408.889,00 |
| 21.07.2026 | 17,08 | 18,02 | 17,00 | 17,80 | 6,46% | 16.304.249,00 |
| 20.07.2026 | 17,00 | 17,55 | 16,69 | 16,72 | -0,06% | 13.696.143,00 |
| 17.07.2026 | 16,52 | 17,42 | 16,03 | 16,73 | -1,12% | 17.548.674,00 |
| 16.07.2026 | 18,00 | 18,00 | 16,81 | 16,92 | -7,39% | 18.706.288,00 |
| 15.07.2026 | 19,04 | 19,37 | 17,87 | 18,27 | -3,59% | 15.338.138,00 |
| 14.07.2026 | 18,92 | 19,26 | 18,65 | 18,95 | 1,55% | 15.584.484,00 |
| 13.07.2026 | 19,69 | 19,69 | 18,52 | 18,66 | -7,12% | 16.920.081,00 |
| 10.07.2026 | 21,48 | 21,64 | 19,95 | 20,09 | -5,06% | 14.409.892,00 |
| 09.07.2026 | 20,75 | 21,49 | 20,52 | 21,16 | 2,52% | 16.464.240,00 |
| 08.07.2026 | 20,52 | 21,49 | 20,13 | 20,64 | -1,99% | 15.472.402,00 |
| 07.07.2026 | 22,17 | 22,39 | 20,52 | 21,06 | -6,65% | 20.398.730,00 |
| 06.07.2026 | 22,44 | 23,63 | 22,25 | 22,56 | 0,13% | 17.151.102,00 |
| 02.07.2026 | 23,66 | 24,68 | 22,30 | 22,53 | -4,13% | 21.411.214,00 |
| 01.07.2026 | 23,60 | 24,54 | 23,06 | 23,50 | -2,04% | 22.794.989,00 |
| 30.06.2026 | 23,35 | 24,73 | 23,25 | 23,99 | 0,67% | 20.071.805,00 |
| 29.06.2026 | 23,17 | 24,26 | 22,46 | 23,83 | 4,70% | 22.700.224,00 |
| 26.06.2026 | 21,30 | 22,86 | 20,93 | 22,76 | 3,88% | 31.286.224,00 |
| 25.06.2026 | 23,49 | 23,81 | 21,64 | 21,91 | -4,66% | 20.425.132,00 |
| 24.06.2026 | 24,43 | 24,43 | 22,40 | 22,98 | -8,19% | 31.418.969,00 |
| 23.06.2026 | 24,11 | 26,71 | 23,96 | 25,03 | 2,29% | 48.712.061,00 |
| 22.06.2026 | 24,39 | 25,64 | 23,52 | 24,47 | -0,89% | 28.155.638,00 |
| 18.06.2026 | 23,66 | 24,71 | 22,54 | 24,69 | 7,72% | 31.044.253,00 |
| 17.06.2026 | 24,15 | 24,55 | 22,85 | 22,92 | -4,26% | 27.351.230,00 |
| 16.06.2026 | 25,75 | 26,11 | 23,88 | 23,94 | -8,83% | 29.153.138,00 |
| 15.06.2026 | 24,91 | 27,15 | 24,91 | 26,26 | 12,37% | 44.671.739,00 |
| 12.06.2026 | 23,64 | 24,48 | 22,86 | 23,37 | -1,89% | 27.737.412,00 |
| 11.06.2026 | 23,16 | 24,41 | 22,75 | 23,82 | 2,45% | 24.843.505,00 |
| 10.06.2026 | 23,22 | 24,78 | 23,15 | 23,25 | -1,15% | 20.619.488,00 |
| 09.06.2026 | 25,76 | 26,66 | 22,35 | 23,52 | -8,94% | 37.435.053,00 |
| 08.06.2026 | 24,70 | 26,73 | 24,00 | 25,83 | 8,30% | 28.879.532,00 |
| 05.06.2026 | 26,56 | 26,59 | 23,29 | 23,85 | -13,71% | 33.988.370,00 |
| 04.06.2026 | 27,04 | 28,82 | 26,45 | 27,64 | 0,33% | 39.090.317,00 |
| 03.06.2026 | 29,49 | 29,95 | 27,38 | 27,55 | -7,89% | 41.560.609,00 |
| 02.06.2026 | 29,41 | 31,30 | 28,99 | 29,91 | 2,50% | 48.172.726,00 |
| 01.06.2026 | 28,95 | 31,12 | 27,83 | 29,18 | -3,19% | 48.651.942,00 |
| 29.05.2026 | 28,80 | 30,16 | 27,42 | 30,14 | 2,20% | 35.996.842,00 |
| 28.05.2026 | 27,79 | 30,22 | 27,01 | 29,49 | 7,31% | 54.120.761,00 |