14,853€
-2,03%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,34 | 15,45 | 14,52 | 14,63 | -3,53% | 117.303,00 |
| 08.09.2026 | 14,39 | 15,89 | 14,22 | 15,16 | 5,94% | 369.242,00 |
| 07.09.2026 | 14,22 | 14,74 | 14,11 | 14,31 | -0,03% | 25.043,00 |
| 04.09.2026 | 14,63 | 14,86 | 14,15 | 14,32 | -1,24% | 68.464,00 |
| 03.09.2026 | 14,27 | 14,58 | 14,16 | 14,50 | 2,29% | 100.651,00 |
| 02.09.2026 | 14,19 | 14,42 | 13,96 | 14,17 | -0,74% | 107.825,00 |
| 01.09.2026 | 14,81 | 14,87 | 14,14 | 14,28 | -3,42% | 78.311,00 |
| 31.08.2026 | 14,64 | 14,96 | 14,28 | 14,78 | 0,41% | 146.598,00 |
| 28.08.2026 | 15,35 | 15,39 | 14,41 | 14,72 | -4,38% | 145.727,00 |
| 27.08.2026 | 15,31 | 15,77 | 15,20 | 15,40 | 0,85% | 147.193,00 |
| 26.08.2026 | 16,46 | 16,49 | 14,99 | 15,27 | -7,93% | 259.086,00 |
| 25.08.2026 | 16,28 | 16,74 | 15,97 | 16,58 | 2,96% | 130.591,00 |
| 24.08.2026 | 17,20 | 17,23 | 15,93 | 16,10 | -7,69% | 102.863,00 |
| 21.08.2026 | 16,17 | 17,64 | 16,16 | 17,45 | 8,32% | 293.576,00 |
| 20.08.2026 | 16,26 | 16,35 | 15,80 | 16,11 | -2,92% | 63.760,00 |
| 19.08.2026 | 16,74 | 16,95 | 16,23 | 16,59 | -9,58% | 100.929,00 |
| 05.05.2026 | 18,09 | 18,55 | 17,41 | 18,35 | 2,47% | 194.121,00 |
| 04.05.2026 | 17,70 | 18,55 | 17,09 | 17,91 | 4,04% | 243.180,00 |
| 30.04.2026 | 15,51 | 17,44 | 15,35 | 17,21 | 11,08% | 169.756,00 |
| 29.04.2026 | 15,59 | 15,76 | 14,65 | 15,49 | 0,16% | 134.957,00 |
| 28.04.2026 | 16,00 | 16,07 | 15,11 | 15,47 | -3,37% | 81.182,00 |
| 27.04.2026 | 15,82 | 16,20 | 15,26 | 16,01 | 1,17% | 93.438,00 |
| 24.04.2026 | 16,85 | 16,99 | 15,29 | 15,82 | -4,85% | 288.408,00 |
| 23.04.2026 | 17,85 | 18,10 | 16,27 | 16,63 | -7,81% | 273.513,00 |
| 22.04.2026 | 17,76 | 18,57 | 17,60 | 18,04 | 2,55% | 252.146,00 |
| 21.04.2026 | 18,53 | 18,79 | 17,10 | 17,59 | -4,25% | 325.454,00 |
| 20.04.2026 | 17,61 | 18,63 | 17,47 | 18,37 | 0,82% | 291.267,00 |
| 17.04.2026 | 17,75 | 19,00 | 17,73 | 18,22 | -0,04% | 266.182,00 |
| 16.04.2026 | 18,34 | 19,86 | 17,12 | 18,23 | -0,25% | 794.283,00 |
| 15.04.2026 | 14,91 | 18,45 | 14,84 | 18,27 | 25,35% | 908.240,00 |
| 14.04.2026 | 12,57 | 14,69 | 12,56 | 14,58 | 17,00% | 519.111,00 |
| 13.04.2026 | 11,95 | 12,58 | 11,82 | 12,46 | 2,47% | 128.692,00 |
| 10.04.2026 | 11,92 | 12,59 | 11,85 | 12,16 | 2,83% | 94.165,00 |
| 09.04.2026 | 12,35 | 12,48 | 11,72 | 11,83 | -5,42% | 126.258,00 |
| 08.04.2026 | 12,79 | 13,12 | 12,06 | 12,50 | 5,08% | 322.636,00 |
| 07.04.2026 | 12,03 | 12,24 | 11,58 | 11,90 | -3,76% | 124.864,00 |
| 02.04.2026 | 11,39 | 12,46 | 11,29 | 12,36 | 3,66% | 184.066,00 |
| 01.04.2026 | 12,66 | 13,12 | 11,79 | 11,93 | -4,49% | 226.618,00 |
| 31.03.2026 | 11,43 | 12,54 | 11,31 | 12,49 | 10,44% | 346.603,00 |
| 30.03.2026 | 12,04 | 12,23 | 11,14 | 11,31 | -5,85% | 124.413,00 |
| 27.03.2026 | 12,94 | 12,99 | 11,91 | 12,01 | -6,54% | 166.760,00 |
| 26.03.2026 | 13,88 | 13,90 | 12,65 | 12,85 | -8,12% | 272.526,00 |
| 25.03.2026 | 13,89 | 14,46 | 13,74 | 13,99 | 1,45% | 108.290,00 |
| 24.03.2026 | 14,02 | 14,15 | 13,32 | 13,79 | -1,85% | 172.264,00 |
| 23.03.2026 | 13,20 | 14,18 | 12,91 | 14,05 | 2,87% | 173.013,00 |
| 20.03.2026 | 13,95 | 13,98 | 13,18 | 13,65 | -1,95% | 66.657,00 |
| 19.03.2026 | 14,33 | 14,35 | 13,34 | 13,93 | -3,27% | 153.765,00 |
| 18.03.2026 | 15,37 | 15,40 | 14,27 | 14,40 | -4,78% | 130.422,00 |
| 17.03.2026 | 15,14 | 15,38 | 14,86 | 15,12 | -0,36% | 134.928,00 |
| 16.03.2026 | 15,61 | 16,03 | 14,92 | 15,17 | -1,51% | 215.271,00 |
| 13.03.2026 | 15,54 | 16,27 | 15,27 | 15,41 | -0,64% | 133.795,00 |
| 12.03.2026 | 16,24 | 16,37 | 15,35 | 15,51 | -4,82% | 137.416,00 |
| 11.03.2026 | 16,25 | 16,79 | 15,95 | 16,29 | 0,43% | 204.575,00 |
| 10.03.2026 | 16,32 | 16,76 | 16,08 | 16,22 | -0,34% | 137.620,00 |
| 09.03.2026 | 15,40 | 16,45 | 15,15 | 16,28 | 1,86% | 143.834,00 |
| 06.03.2026 | 16,17 | 16,91 | 15,59 | 15,98 | -0,76% | 228.737,00 |
| 05.03.2026 | 16,04 | 16,26 | 14,90 | 16,10 | -0,28% | 138.293,00 |
| 04.03.2026 | 15,39 | 16,39 | 15,33 | 16,15 | 2,72% | 131.841,00 |
| 03.03.2026 | 15,73 | 16,16 | 15,12 | 15,72 | -2,27% | 117.294,00 |
| 02.03.2026 | 15,08 | 16,31 | 14,90 | 16,08 | 1,87% | 131.504,00 |
| 27.02.2026 | 16,77 | 16,89 | 14,92 | 15,79 | -6,87% | 264.606,00 |
| 26.02.2026 | 17,38 | 18,22 | 16,51 | 16,95 | -0,89% | 542.052,00 |
| 25.02.2026 | 15,70 | 17,29 | 15,70 | 17,11 | 7,90% | 140.177,00 |
| 24.02.2026 | 15,31 | 16,02 | 15,03 | 15,85 | 3,66% | 94.869,00 |
| 23.02.2026 | 14,94 | 15,55 | 14,78 | 15,29 | 0,13% | 142.720,00 |
| 20.02.2026 | 16,47 | 16,60 | 15,13 | 15,27 | -7,21% | 191.566,00 |
| 19.02.2026 | 16,27 | 16,56 | 15,67 | 16,46 | 1,66% | 86.263,00 |
| 18.02.2026 | 15,66 | 16,60 | 15,27 | 16,19 | 4,26% | 170.781,00 |
| 17.02.2026 | 16,37 | 16,56 | 15,09 | 15,53 | -7,37% | 197.351,00 |
| 16.02.2026 | 16,69 | 16,79 | 16,56 | 16,77 | 1,67% | 18.569,00 |
| 13.02.2026 | 15,72 | 16,90 | 15,57 | 16,49 | 3,24% | 152.886,00 |
| 12.02.2026 | 16,62 | 16,97 | 15,56 | 15,97 | -3,19% | 133.021,00 |
| 11.02.2026 | 17,17 | 17,62 | 15,77 | 16,50 | -4,04% | 150.213,00 |
| 10.02.2026 | 17,62 | 18,04 | 17,17 | 17,20 | -3,39% | 66.182,00 |
| 09.02.2026 | 17,84 | 17,92 | 16,79 | 17,80 | 1,57% | 190.476,00 |
| 06.02.2026 | 14,30 | 17,74 | 14,27 | 17,52 | 26,90% | 401.316,00 |
| 05.02.2026 | 16,80 | 17,01 | 13,67 | 13,81 | -18,81% | 248.600,00 |
| 04.02.2026 | 18,03 | 18,18 | 15,92 | 17,01 | -5,58% | 171.251,00 |
| 03.02.2026 | 18,09 | 18,32 | 17,11 | 18,01 | 0,54% | 111.766,00 |
| 02.02.2026 | 17,01 | 18,26 | 16,95 | 17,92 | -0,53% | 117.451,00 |
| 30.01.2026 | 19,10 | 19,35 | 17,47 | 18,01 | -6,88% | 163.515,00 |
| 29.01.2026 | 20,93 | 20,99 | 18,79 | 19,34 | -7,56% | 334.612,00 |
| 28.01.2026 | 20,86 | 21,54 | 20,50 | 20,93 | 2,02% | 180.547,00 |
| 27.01.2026 | 20,46 | 22,08 | 19,90 | 20,51 | 1,38% | 261.983,00 |
| 26.01.2026 | 21,56 | 21,92 | 19,73 | 20,23 | -6,92% | 273.007,00 |
| 23.01.2026 | 23,29 | 23,31 | 21,35 | 21,74 | -6,56% | 257.740,00 |
| 22.01.2026 | 22,57 | 23,50 | 22,06 | 23,26 | 3,33% | 202.023,00 |
| 21.01.2026 | 23,30 | 24,01 | 21,15 | 22,51 | -2,26% | 316.300,00 |
| 20.01.2026 | 23,86 | 24,28 | 22,14 | 23,03 | -4,76% | 283.142,00 |
| 19.01.2026 | 24,06 | 24,46 | 23,84 | 24,18 | -3,11% | 79.933,00 |
| 16.01.2026 | 25,16 | 25,98 | 24,39 | 24,96 | -0,22% | 245.252,00 |
| 15.01.2026 | 25,84 | 27,01 | 24,70 | 25,01 | -3,08% | 346.205,00 |
| 14.01.2026 | 24,75 | 26,21 | 23,62 | 25,81 | 4,03% | 338.156,00 |
| 13.01.2026 | 24,60 | 25,48 | 23,92 | 24,81 | 0,81% | 380.044,00 |
| 12.01.2026 | 23,96 | 24,77 | 23,57 | 24,61 | 0,90% | 203.262,00 |
| 09.01.2026 | 25,27 | 26,77 | 24,12 | 24,39 | -2,98% | 441.334,00 |
| 08.01.2026 | 25,35 | 26,13 | 24,57 | 25,14 | -3,12% | 349.870,00 |
| 07.01.2026 | 26,73 | 27,51 | 25,60 | 25,95 | -2,94% | 378.215,00 |
| 06.01.2026 | 26,33 | 26,96 | 25,09 | 26,73 | 2,24% | 355.048,00 |
| 05.01.2026 | 24,24 | 26,72 | 23,75 | 26,15 | 9,19% | 237.231,00 |