7,720$
-5,28%
Echtzeit-Aktienkurs Quantum Computing Inc
Bid:
Ask:
Aktienkurse zur Quantum Computing Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 7,98 | 8,07 | 7,58 | 7,72 | -5,28% | 13.743.995,00 |
| 04.03.2026 | 7,99 | 8,25 | 7,85 | 8,15 | 5,43% | 13.298.627,00 |
| 03.03.2026 | 8,12 | 8,29 | 7,70 | 7,73 | -10,01% | 14.683.631,00 |
| 02.03.2026 | 8,09 | 8,61 | 8,04 | 8,59 | 2,14% | 11.658.207,00 |
| 27.02.2026 | 8,71 | 8,80 | 8,11 | 8,41 | -6,97% | 12.025.271,00 |
| 26.02.2026 | 9,10 | 9,15 | 8,61 | 9,04 | 4,15% | 17.456.178,00 |
| 25.02.2026 | 8,22 | 8,94 | 8,09 | 8,68 | 7,03% | 14.567.374,00 |
| 24.02.2026 | 7,81 | 8,24 | 7,76 | 8,11 | 2,66% | 8.706.952,00 |
| 20.02.2026 | 8,16 | 8,30 | 7,85 | 7,90 | -3,89% | 9.036.083,00 |
| 19.02.2026 | 8,05 | 8,31 | 7,95 | 8,22 | 0,12% | 7.280.518,00 |
| 18.02.2026 | 8,06 | 8,45 | 7,80 | 8,21 | 1,99% | 8.745.179,00 |
| 17.02.2026 | 8,31 | 8,37 | 7,91 | 8,05 | -4,96% | 10.467.615,00 |
| 13.02.2026 | 8,36 | 8,59 | 7,96 | 8,47 | 3,42% | 11.249.189,00 |
| 12.02.2026 | 8,52 | 8,52 | 7,92 | 8,19 | -4,10% | 12.203.364,00 |
| 11.02.2026 | 9,23 | 9,23 | 8,23 | 8,54 | -4,69% | 13.507.645,00 |
| 10.02.2026 | 9,35 | 9,68 | 8,89 | 8,96 | -5,08% | 10.484.547,00 |
| 09.02.2026 | 9,32 | 9,58 | 8,97 | 9,44 | 0,11% | 12.695.390,00 |
| 06.02.2026 | 8,29 | 9,67 | 8,25 | 9,43 | 20,74% | 20.725.514,00 |
| 05.02.2026 | 8,74 | 8,89 | 7,70 | 7,81 | -14,46% | 18.609.901,00 |
| 04.02.2026 | 9,54 | 9,54 | 8,62 | 9,13 | -5,39% | 14.622.874,00 |
| 03.02.2026 | 9,57 | 9,73 | 9,13 | 9,65 | 3,32% | 15.200.506,00 |
| 02.02.2026 | 9,27 | 9,37 | 9,00 | 9,34 | 0,76% | 11.384.891,00 |
| 30.01.2026 | 10,06 | 10,24 | 9,00 | 9,27 | -8,94% | 19.840.587,00 |
| 29.01.2026 | 11,01 | 11,04 | 10,11 | 10,18 | -8,54% | 17.123.850,00 |
| 28.01.2026 | 11,31 | 11,53 | 10,97 | 11,13 | -1,59% | 11.639.747,00 |
| 27.01.2026 | 10,98 | 11,43 | 10,82 | 11,31 | 4,34% | 10.800.986,00 |
| 26.01.2026 | 11,45 | 11,46 | 10,74 | 10,84 | -9,67% | 14.248.997,00 |
| 22.01.2026 | 11,78 | 12,49 | 11,70 | 12,00 | 3,09% | 18.114.958,00 |
| 21.01.2026 | 12,18 | 12,62 | 10,83 | 11,64 | -2,43% | 28.161.466,00 |
| 20.01.2026 | 12,14 | 12,95 | 11,88 | 11,93 | -6,06% | 20.845.439,00 |
| 16.01.2026 | 12,32 | 13,20 | 12,07 | 12,70 | 4,27% | 21.206.364,00 |
| 15.01.2026 | 12,98 | 13,31 | 12,16 | 12,18 | -2,64% | 23.240.665,00 |
| 14.01.2026 | 11,67 | 12,54 | 11,48 | 12,51 | 7,01% | 17.979.310,00 |
| 13.01.2026 | 12,24 | 12,40 | 11,46 | 11,69 | -3,47% | 14.701.214,00 |
| 12.01.2026 | 11,68 | 12,13 | 11,37 | 12,11 | 3,33% | 14.781.931,00 |
| 09.01.2026 | 12,04 | 12,69 | 11,65 | 11,72 | -1,84% | 17.336.055,00 |
| 08.01.2026 | 11,60 | 12,34 | 11,48 | 11,94 | 2,49% | 14.787.295,00 |
| 07.01.2026 | 12,01 | 12,18 | 11,57 | 11,65 | -4,04% | 13.667.677,00 |
| 06.01.2026 | 11,96 | 12,26 | 11,46 | 12,14 | 1,51% | 20.512.683,00 |
| 05.01.2026 | 11,27 | 12,43 | 11,11 | 11,96 | 8,63% | 22.573.156,00 |
| 02.01.2026 | 10,55 | 11,07 | 10,23 | 11,01 | 7,31% | 16.515.259,00 |
| 31.12.2025 | 10,33 | 10,59 | 10,15 | 10,26 | -1,35% | 14.009.543,00 |
| 30.12.2025 | 10,58 | 10,88 | 10,36 | 10,40 | -1,61% | 11.252.360,00 |
| 29.12.2025 | 10,48 | 10,86 | 10,31 | 10,57 | -0,84% | 13.347.103,00 |
| 26.12.2025 | 11,35 | 11,37 | 10,62 | 10,66 | -6,65% | 13.517.608,00 |
| 24.12.2025 | 11,73 | 11,75 | 11,18 | 11,42 | -2,64% | 7.837.916,00 |
| 23.12.2025 | 11,97 | 12,50 | 11,58 | 11,73 | -4,56% | 16.165.597,00 |
| 22.12.2025 | 10,94 | 12,55 | 10,88 | 12,29 | 12,86% | 28.442.988,00 |
| 19.12.2025 | 10,34 | 11,03 | 10,27 | 10,89 | 5,32% | 26.522.703,00 |
| 18.12.2025 | 10,60 | 10,86 | 10,13 | 10,34 | 1,17% | 14.288.798,00 |
| 17.12.2025 | 11,18 | 11,42 | 10,14 | 10,22 | -9,32% | 19.059.042,00 |
| 16.12.2025 | 10,80 | 11,32 | 10,76 | 11,27 | 3,30% | 14.828.605,00 |
| 15.12.2025 | 12,03 | 12,07 | 10,86 | 10,91 | -9,46% | 18.483.857,00 |
| 12.12.2025 | 12,65 | 13,02 | 11,99 | 12,05 | -6,08% | 18.187.108,00 |
| 11.12.2025 | 12,24 | 12,93 | 11,97 | 12,83 | 2,15% | 13.536.369,00 |
| 10.12.2025 | 13,00 | 13,03 | 12,24 | 12,56 | -4,92% | 21.770.222,00 |
| 09.12.2025 | 12,87 | 13,40 | 12,56 | 13,21 | 1,54% | 15.125.851,00 |
| 08.12.2025 | 13,10 | 13,26 | 12,53 | 13,01 | 1,32% | 17.190.745,00 |
| 05.12.2025 | 13,29 | 13,43 | 12,73 | 12,84 | -5,45% | 20.717.620,00 |
| 04.12.2025 | 11,89 | 13,64 | 11,76 | 13,58 | 12,51% | 29.093.470,00 |
| 03.12.2025 | 11,00 | 12,18 | 10,68 | 12,07 | 9,73% | 20.218.899,00 |
| 02.12.2025 | 11,04 | 11,45 | 10,93 | 11,00 | 0,46% | 13.447.865,00 |
| 01.12.2025 | 11,32 | 11,36 | 10,92 | 10,95 | -6,41% | 14.039.128,00 |
| 28.11.2025 | 11,56 | 11,98 | 11,42 | 11,70 | 2,09% | 9.250.884,00 |
| 26.11.2025 | 11,69 | 11,80 | 11,17 | 11,46 | -1,21% | 15.082.744,00 |
| 25.11.2025 | 11,28 | 11,81 | 10,79 | 11,60 | 0,96% | 19.876.672,00 |
| 24.11.2025 | 10,27 | 11,59 | 10,18 | 11,49 | 12,65% | 22.870.621,00 |
| 21.11.2025 | 10,38 | 10,52 | 9,50 | 10,20 | -0,68% | 25.076.500,00 |
| 20.11.2025 | 12,09 | 12,23 | 10,19 | 10,27 | -11,16% | 34.810.292,00 |
| 19.11.2025 | 12,50 | 12,68 | 11,35 | 11,56 | -6,32% | 32.207.798,00 |
| 18.11.2025 | 11,29 | 13,07 | 11,24 | 12,34 | 7,30% | 64.754.860,00 |
| 17.11.2025 | 11,71 | 12,25 | 10,91 | 11,50 | 8,49% | 71.376.328,00 |
| 14.11.2025 | 9,61 | 11,18 | 9,54 | 10,60 | 5,68% | 38.176.892,00 |
| 13.11.2025 | 10,77 | 10,85 | 9,86 | 10,03 | -9,96% | 28.157.405,00 |
| 12.11.2025 | 12,00 | 12,06 | 11,02 | 11,14 | -6,70% | 24.994.297,00 |
| 11.11.2025 | 12,42 | 12,60 | 11,74 | 11,94 | -5,98% | 28.988.004,00 |
| 10.11.2025 | 13,45 | 13,56 | 12,62 | 12,70 | -1,24% | 21.553.139,00 |
| 07.11.2025 | 12,74 | 12,86 | 11,60 | 12,86 | -2,21% | 27.666.146,00 |
| 06.11.2025 | 14,15 | 14,16 | 12,91 | 13,15 | -7,33% | 21.239.529,00 |
| 05.11.2025 | 14,12 | 14,35 | 13,33 | 14,19 | 3,50% | 19.868.628,00 |
| 04.11.2025 | 14,78 | 15,09 | 13,71 | 13,71 | -10,86% | 25.081.605,00 |
| 03.11.2025 | 16,64 | 16,68 | 15,31 | 15,38 | -7,96% | 32.164.387,00 |
| 31.10.2025 | 15,31 | 16,79 | 15,17 | 16,71 | 11,62% | 44.842.095,00 |
| 30.10.2025 | 15,14 | 15,49 | 14,70 | 14,97 | -3,54% | 23.022.587,00 |
| 29.10.2025 | 15,01 | 15,68 | 14,72 | 15,52 | 4,09% | 37.045.794,00 |
| 28.10.2025 | 15,78 | 16,20 | 14,90 | 14,91 | -5,15% | 42.666.717,00 |
| 27.10.2025 | 16,08 | 16,71 | 15,68 | 15,72 | 1,22% | 45.408.022,00 |
| 24.10.2025 | 16,70 | 17,35 | 15,51 | 15,53 | -2,57% | 37.701.050,00 |
| 23.10.2025 | 16,81 | 16,90 | 15,37 | 15,94 | 7,20% | 55.753.810,00 |
| 22.10.2025 | 15,40 | 15,69 | 13,88 | 14,87 | -7,06% | 51.281.542,00 |
| 21.10.2025 | 17,31 | 17,40 | 15,55 | 16,00 | -7,41% | 46.061.352,00 |
| 20.10.2025 | 18,74 | 18,88 | 17,18 | 17,28 | -5,73% | 39.172.313,00 |
| 17.10.2025 | 18,63 | 19,11 | 17,78 | 18,33 | -2,19% | 40.676.205,00 |
| 16.10.2025 | 21,35 | 21,44 | 18,48 | 18,74 | -11,73% | 49.847.962,00 |
| 15.10.2025 | 23,22 | 23,79 | 20,57 | 21,23 | -2,53% | 53.212.871,00 |
| 14.10.2025 | 21,21 | 23,34 | 20,13 | 21,78 | 1,49% | 54.128.368,00 |
| 13.10.2025 | 19,94 | 21,50 | 19,44 | 21,46 | 12,86% | 44.066.282,00 |
| 10.10.2025 | 21,56 | 21,77 | 19,01 | 19,02 | -10,81% | 52.504.007,00 |
| 09.10.2025 | 21,20 | 21,41 | 20,38 | 21,32 | 2,40% | 43.675.358,00 |
| 08.10.2025 | 22,03 | 22,74 | 20,22 | 20,82 | -5,41% | 52.578.762,00 |