11,490$
16,89%
Echtzeit-Aktienkurs Quantum Computing Inc
Bid:
Ask:
Aktienkurse zur Quantum Computing Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 9,94 | 11,50 | 9,80 | 11,49 | 16,89% | 43.140.557,00 |
| 17.01.2025 | 10,12 | 10,60 | 9,46 | 9,83 | -9,65% | 41.524.326,00 |
| 16.01.2025 | 12,35 | 12,70 | 10,22 | 10,88 | -5,80% | 105.818.180,00 |
| 15.01.2025 | 8,78 | 11,60 | 8,51 | 11,55 | 55,45% | 108.342.811,00 |
| 14.01.2025 | 7,15 | 8,05 | 6,59 | 7,43 | 13,96% | 41.722.050,00 |
| 13.01.2025 | 8,01 | 8,58 | 6,41 | 6,52 | -27,39% | 36.024.103,00 |
| 10.01.2025 | 10,27 | 10,45 | 8,80 | 8,98 | -9,38% | 29.429.651,00 |
| 08.01.2025 | 11,70 | 12,73 | 8,50 | 9,91 | -43,34% | 75.349.211,00 |
| 07.01.2025 | 17,97 | 18,10 | 16,37 | 17,49 | -3,32% | 33.194.279,00 |
| 06.01.2025 | 17,30 | 20,36 | 16,66 | 18,09 | 3,37% | 43.037.401,00 |
| 03.01.2025 | 17,99 | 19,20 | 16,98 | 17,50 | -6,69% | 22.263.748,00 |
| 02.01.2025 | 16,69 | 18,77 | 15,20 | 18,76 | 13,32% | 23.885.011,00 |
| 31.12.2024 | 18,26 | 18,34 | 16,01 | 16,55 | -10,73% | 17.976.502,00 |
| 30.12.2024 | 17,72 | 18,79 | 16,74 | 18,54 | 1,04% | 21.349.433,00 |
| 27.12.2024 | 20,23 | 21,75 | 17,63 | 18,35 | -4,63% | 46.207.249,00 |
| 26.12.2024 | 16,72 | 19,46 | 16,22 | 19,24 | 12,55% | 40.463.280,00 |
| 24.12.2024 | 17,86 | 18,00 | 16,31 | 17,10 | -6,02% | 26.601.416,00 |
| 23.12.2024 | 19,85 | 19,95 | 16,92 | 18,19 | 3,33% | 57.096.518,00 |
| 20.12.2024 | 14,47 | 19,88 | 13,81 | 17,60 | 16,27% | 127.777.196,00 |
| 19.12.2024 | 22,00 | 22,00 | 13,57 | 15,14 | -40,91% | 120.948.000,00 |
| 18.12.2024 | 19,22 | 27,15 | 17,60 | 25,62 | 52,60% | 226.538.721,00 |
| 17.12.2024 | 14,19 | 18,06 | 12,60 | 16,79 | 51,53% | 187.860.957,00 |
| 16.12.2024 | 7,10 | 12,28 | 6,83 | 11,08 | 65,25% | 113.143.250,00 |
| 13.12.2024 | 6,42 | 7,05 | 6,01 | 6,71 | 5,42% | 18.832.079,00 |
| 12.12.2024 | 6,44 | 7,10 | 6,33 | 6,36 | -0,62% | 17.060.545,00 |
| 11.12.2024 | 7,11 | 7,38 | 5,83 | 6,40 | -16,01% | 33.690.869,00 |
| 10.12.2024 | 7,12 | 8,35 | 7,03 | 7,62 | 2,01% | 24.627.096,00 |
| 09.12.2024 | 8,58 | 8,67 | 7,00 | 7,47 | -5,80% | 20.813.054,00 |
| 06.12.2024 | 7,49 | 8,85 | 7,26 | 7,93 | 9,23% | 33.440.822,00 |
| 05.12.2024 | 6,95 | 7,90 | 6,52 | 7,26 | 3,57% | 22.909.285,00 |
| 04.12.2024 | 6,21 | 7,20 | 5,95 | 7,01 | 13,61% | 19.208.959,00 |
| 03.12.2024 | 5,97 | 6,46 | 5,15 | 6,17 | 0,98% | 21.982.539,00 |
| 02.12.2024 | 7,33 | 7,56 | 6,11 | 6,11 | -13,46% | 21.352.695,00 |
| 29.11.2024 | 6,35 | 7,22 | 6,15 | 7,06 | 4,59% | 24.636.549,00 |
| 27.11.2024 | 7,00 | 7,70 | 5,89 | 6,75 | 1,50% | 48.035.169,00 |
| 26.11.2024 | 6,42 | 7,30 | 6,14 | 6,65 | -13,64% | 45.458.089,00 |
| 25.11.2024 | 7,47 | 9,20 | 6,52 | 7,70 | 26,23% | 132.748.663,00 |
| 22.11.2024 | 5,03 | 6,40 | 4,51 | 6,10 | 65,76% | 96.659.754,00 |
| 20.11.2024 | 2,96 | 3,80 | 2,85 | 3,68 | 44,88% | 103.975.305,00 |
| 19.11.2024 | 2,52 | 2,75 | 2,44 | 2,54 | 6,28% | 24.981.832,00 |
| 18.11.2024 | 2,99 | 3,00 | 2,22 | 2,39 | -22,90% | 24.801.832,00 |
| 15.11.2024 | 2,93 | 3,21 | 2,53 | 3,10 | -29,55% | 52.948.576,00 |
| 14.11.2024 | 3,67 | 4,69 | 3,23 | 4,40 | 65,73% | 229.798.250,00 |
| 13.11.2024 | 1,44 | 3,42 | 1,41 | 2,66 | 92,39% | 94.121.233,00 |
| 12.11.2024 | 1,37 | 1,39 | 1,26 | 1,38 | -2,47% | 2.603.187,00 |
| 11.11.2024 | 1,50 | 1,56 | 1,35 | 1,42 | -1,05% | 4.187.496,00 |
| 08.11.2024 | 1,35 | 1,50 | 1,24 | 1,43 | 5,93% | 6.786.480,00 |
| 07.11.2024 | 1,08 | 1,38 | 1,08 | 1,35 | 25,00% | 7.848.527,00 |
| 06.11.2024 | 1,24 | 1,24 | 1,03 | 1,08 | -6,90% | 3.067.486,00 |
| 05.11.2024 | 1,03 | 1,17 | 1,03 | 1,16 | 11,00% | 1.903.770,00 |
| 04.11.2024 | 1,15 | 1,15 | 1,03 | 1,05 | -7,52% | 2.335.351,00 |
| 01.11.2024 | 1,11 | 1,20 | 1,10 | 1,13 | 1,35% | 1.900.819,00 |
| 31.10.2024 | 1,26 | 1,29 | 1,06 | 1,12 | -10,80% | 4.023.236,00 |
| 30.10.2024 | 1,21 | 1,34 | 1,15 | 1,25 | 2,46% | 5.629.713,00 |
| 29.10.2024 | 1,40 | 1,65 | 1,20 | 1,22 | -4,69% | 9.851.845,00 |
| 28.10.2024 | 1,09 | 1,29 | 1,09 | 1,28 | 17,43% | 5.109.142,00 |
| 25.10.2024 | 1,14 | 1,16 | 1,05 | 1,09 | -0,91% | 2.224.752,00 |
| 24.10.2024 | 1,09 | 1,13 | 1,04 | 1,10 | 5,77% | 1.867.121,00 |
| 23.10.2024 | 1,10 | 1,19 | 1,00 | 1,04 | -7,96% | 3.355.268,00 |
| 22.10.2024 | 1,18 | 1,18 | 1,07 | 1,13 | -0,88% | 3.081.044,00 |
| 21.10.2024 | 0,93 | 1,16 | 0,93 | 1,14 | 23,91% | 6.792.317,00 |
| 18.10.2024 | 0,88 | 1,03 | 0,88 | 0,92 | 5,75% | 4.041.124,00 |
| 17.10.2024 | 0,77 | 0,90 | 0,73 | 0,87 | 14,47% | 3.259.490,00 |
| 16.10.2024 | 0,70 | 0,76 | 0,70 | 0,76 | 6,74% | 895.731,00 |
| 15.10.2024 | 0,72 | 0,74 | 0,70 | 0,71 | -2,47% | 449.393,00 |
| 14.10.2024 | 0,74 | 0,74 | 0,71 | 0,73 | 5,49% | 572.498,00 |
| 11.10.2024 | 0,67 | 0,71 | 0,67 | 0,69 | 4,85% | 274.763,00 |
| 10.10.2024 | 0,68 | 0,69 | 0,65 | 0,66 | -3,79% | 329.228,00 |
| 09.10.2024 | 0,71 | 0,73 | 0,68 | 0,69 | -4,72% | 322.311,00 |
| 08.10.2024 | 0,73 | 0,77 | 0,70 | 0,72 | 1,41% | 596.630,00 |
| 07.10.2024 | 0,70 | 0,74 | 0,70 | 0,71 | 1,57% | 643.504,00 |
| 04.10.2024 | 0,65 | 0,70 | 0,65 | 0,70 | 4,95% | 339.618,00 |
| 03.10.2024 | 0,65 | 0,68 | 0,65 | 0,67 | 0,76% | 240.106,00 |
| 02.10.2024 | 0,65 | 0,67 | 0,65 | 0,66 | 3,28% | 255.330,00 |
| 01.10.2024 | 0,65 | 0,67 | 0,64 | 0,64 | -1,99% | 267.561,00 |
| 30.09.2024 | 0,65 | 0,67 | 0,64 | 0,65 | -2,10% | 406.812,00 |
| 27.09.2024 | 0,67 | 0,72 | 0,66 | 0,67 | 0,60% | 613.556,00 |
| 26.09.2024 | 0,67 | 0,68 | 0,65 | 0,66 | 0,61% | 223.133,00 |
| 25.09.2024 | 0,69 | 0,70 | 0,64 | 0,66 | -2,37% | 336.948,00 |
| 24.09.2024 | 0,67 | 0,70 | 0,67 | 0,68 | -0,88% | 281.344,00 |
| 23.09.2024 | 0,69 | 0,72 | 0,66 | 0,68 | -1,30% | 312.304,00 |
| 20.09.2024 | 0,73 | 0,75 | 0,67 | 0,69 | -2,82% | 821.433,00 |
| 19.09.2024 | 0,70 | 0,75 | 0,68 | 0,71 | 6,61% | 724.145,00 |
| 18.09.2024 | 0,69 | 0,71 | 0,67 | 0,67 | -4,17% | 411.571,00 |
| 17.09.2024 | 0,69 | 0,72 | 0,69 | 0,70 | 0,14% | 378.299,00 |
| 16.09.2024 | 0,68 | 0,70 | 0,66 | 0,69 | -0,72% | 301.844,00 |
| 13.09.2024 | 0,72 | 0,73 | 0,68 | 0,70 | -1,55% | 307.883,00 |
| 12.09.2024 | 0,69 | 0,73 | 0,68 | 0,71 | 8,40% | 1.100.861,00 |
| 11.09.2024 | 0,60 | 0,66 | 0,60 | 0,66 | 9,72% | 356.180,00 |
| 10.09.2024 | 0,60 | 0,60 | 0,59 | 0,60 | 1,19% | 175.773,00 |
| 09.09.2024 | 0,60 | 0,61 | 0,58 | 0,59 | -0,51% | 493.770,00 |
| 06.09.2024 | 0,62 | 0,64 | 0,58 | 0,59 | -4,51% | 407.871,00 |
| 05.09.2024 | 0,65 | 0,65 | 0,61 | 0,62 | -2,51% | 197.742,00 |
| 04.09.2024 | 0,62 | 0,66 | 0,61 | 0,64 | 1,76% | 287.028,00 |
| 03.09.2024 | 0,63 | 0,65 | 0,61 | 0,63 | -3,25% | 313.910,00 |
| 30.08.2024 | 0,66 | 0,66 | 0,64 | 0,65 | -1,67% | 161.075,00 |
| 29.08.2024 | 0,61 | 0,66 | 0,61 | 0,66 | 8,05% | 284.665,00 |
| 28.08.2024 | 0,65 | 0,66 | 0,60 | 0,61 | -7,73% | 427.777,00 |
| 27.08.2024 | 0,70 | 0,71 | 0,65 | 0,66 | -5,71% | 419.098,00 |
| 26.08.2024 | 0,69 | 0,71 | 0,68 | 0,70 | 1,45% | 497.895,00 |