8,943€
-7,14%
Echtzeit-Aktienkurs D-Wave Quantum
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,42 | 9,52 | 8,85 | 8,94 | -7,23% | 76.539,00 |
| 11.11.2026 | 9,59 | 9,93 | 9,45 | 9,63 | 3,44% | 101.312,00 |
| 10.11.2026 | 10,37 | 11,03 | 9,07 | 9,31 | -10,30% | 213.279,00 |
| 09.11.2026 | 9,53 | 10,50 | 9,25 | 10,38 | 8,05% | 174.536,00 |
| 06.11.2026 | 8,23 | 9,69 | 8,18 | 9,61 | 21,32% | 238.767,00 |
| 05.11.2026 | 9,09 | 9,25 | 7,55 | 7,92 | -14,97% | 154.994,00 |
| 04.11.2026 | 9,15 | 9,54 | 9,01 | 9,31 | -1,07% | 116.885,00 |
| 03.11.2026 | 9,03 | 9,46 | 8,96 | 9,41 | 3,37% | 87.363,00 |
| 02.11.2026 | 9,71 | 9,76 | 8,95 | 9,11 | -4,59% | 83.703,00 |
| 30.10.2026 | 10,02 | 10,03 | 9,16 | 9,55 | -6,56% | 142.692,00 |
| 29.10.2026 | 10,41 | 10,61 | 10,10 | 10,22 | -2,34% | 97.772,00 |
| 28.10.2026 | 11,03 | 11,16 | 10,31 | 10,46 | -4,04% | 105.587,00 |
| 27.10.2026 | 10,24 | 10,94 | 10,21 | 10,90 | 5,26% | 91.059,00 |
| 26.10.2026 | 10,35 | 10,61 | 10,14 | 10,36 | -0,72% | 48.400,00 |
| 23.10.2026 | 10,42 | 10,59 | 10,05 | 10,43 | 0,50% | 73.594,00 |
| 22.10.2026 | 10,45 | 10,75 | 10,15 | 10,38 | -4,09% | 75.488,00 |
| 21.10.2026 | 10,75 | 10,88 | 10,52 | 10,82 | 2,61% | 55.520,00 |
| 20.10.2026 | 10,51 | 10,83 | 10,19 | 10,55 | -0,09% | 53.572,00 |
| 19.10.2026 | 10,83 | 10,96 | 10,37 | 10,56 | 0,52% | 86.673,00 |
| 16.10.2026 | 11,56 | 11,56 | 10,44 | 10,50 | -7,89% | 139.899,00 |
| 15.10.2026 | 11,34 | 11,48 | 11,33 | 11,40 | 5,46% | 23.772,00 |
| 14.10.2026 | 11,97 | 12,07 | 10,72 | 10,81 | -9,73% | 154.321,00 |
| 13.10.2026 | 12,24 | 12,29 | 11,86 | 11,98 | -3,08% | 100.887,00 |
| 12.10.2026 | 13,09 | 13,10 | 12,31 | 12,36 | -5,06% | 92.288,00 |
| 09.10.2026 | 13,21 | 13,34 | 12,78 | 13,01 | -0,13% | 125.029,00 |
| 08.10.2026 | 13,58 | 13,58 | 12,75 | 13,03 | -4,23% | 94.502,00 |
| 07.10.2026 | 14,06 | 14,08 | 13,39 | 13,61 | -3,13% | 73.709,00 |
| 06.10.2026 | 13,99 | 14,45 | 13,89 | 14,05 | 0,68% | 122.657,00 |
| 05.10.2026 | 14,18 | 14,29 | 13,64 | 13,95 | -1,31% | 161.117,00 |
| 02.10.2026 | 14,77 | 15,14 | 13,96 | 14,14 | -4,14% | 307.155,00 |
| 01.10.2026 | 14,88 | 15,03 | 14,56 | 14,75 | 0,51% | 54.811,00 |
| 30.09.2026 | 14,58 | 15,14 | 14,42 | 14,67 | 1,03% | 194.453,00 |
| 29.09.2026 | 14,78 | 15,16 | 14,46 | 14,52 | -2,16% | 109.400,00 |
| 28.09.2026 | 14,98 | 15,41 | 14,73 | 14,84 | -2,94% | 167.384,00 |
| 25.09.2026 | 15,40 | 15,78 | 15,09 | 15,29 | 0,10% | 135.702,00 |
| 24.09.2026 | 14,76 | 15,45 | 14,42 | 15,28 | 2,69% | 257.522,00 |
| 23.09.2026 | 16,06 | 16,59 | 14,71 | 14,88 | -5,91% | 290.238,00 |
| 22.09.2026 | 15,41 | 15,94 | 15,03 | 15,81 | 2,63% | 247.344,00 |
| 21.09.2026 | 15,07 | 15,61 | 15,04 | 15,41 | 3,60% | 175.533,00 |
| 18.09.2026 | 15,57 | 15,79 | 14,44 | 14,87 | -3,38% | 180.696,00 |
| 17.09.2026 | 14,33 | 15,57 | 14,32 | 15,39 | 8,17% | 210.536,00 |
| 16.09.2026 | 14,30 | 14,38 | 13,80 | 14,23 | -0,40% | 101.485,00 |
| 15.09.2026 | 14,52 | 14,68 | 14,07 | 14,29 | -1,92% | 106.426,00 |
| 14.09.2026 | 14,31 | 14,96 | 13,92 | 14,57 | 0,45% | 157.979,00 |
| 11.09.2026 | 14,43 | 14,77 | 14,23 | 14,50 | 0,80% | 91.741,00 |
| 10.09.2026 | 14,76 | 14,95 | 14,24 | 14,39 | -2,54% | 87.534,00 |
| 09.09.2026 | 15,34 | 15,45 | 14,52 | 14,76 | -2,64% | 202.231,00 |
| 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 |