13,603€
-0,31%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 13,37 | 13,98 | 13,37 | 13,61 | -0,26% | 32.663,00 |
| 19.06.2025 | 13,63 | 14,03 | 13,30 | 13,65 | 2,59% | 4.045,00 |
| 18.06.2025 | 13,70 | 14,17 | 13,20 | 13,30 | 0,15% | 10.776,00 |
| 17.06.2025 | 14,03 | 14,29 | 13,25 | 13,28 | -4,15% | 24.543,00 |
| 16.06.2025 | 13,11 | 14,30 | 13,11 | 13,86 | 4,96% | 16.670,00 |
| 13.06.2025 | 13,10 | 13,55 | 12,78 | 13,20 | -4,93% | 28.606,00 |
| 12.06.2025 | 14,65 | 14,65 | 13,50 | 13,89 | -4,21% | 39.148,00 |
| 11.06.2025 | 15,00 | 15,45 | 14,20 | 14,50 | -3,01% | 29.966,00 |
| 10.06.2025 | 15,78 | 16,46 | 14,92 | 14,95 | -7,58% | 24.756,00 |
| 09.06.2025 | 16,43 | 16,85 | 15,48 | 16,17 | 0,90% | 17.035,00 |
| 06.06.2025 | 14,65 | 16,39 | 14,26 | 16,03 | 10,67% | 19.792,00 |
| 05.06.2025 | 15,90 | 15,90 | 14,09 | 14,48 | -7,74% | 14.473,00 |
| 04.06.2025 | 15,30 | 15,91 | 15,19 | 15,70 | 2,25% | 16.256,00 |
| 03.06.2025 | 15,04 | 15,40 | 14,76 | 15,35 | 2,13% | 10.925,00 |
| 02.06.2025 | 13,83 | 15,03 | 13,50 | 15,03 | 6,18% | 52.890,00 |
| 30.05.2025 | 13,80 | 14,44 | 13,30 | 14,16 | -4,36% | 63.516,00 |
| 29.05.2025 | 16,11 | 16,48 | 14,35 | 14,80 | -4,52% | 29.599,00 |
| 28.05.2025 | 15,26 | 15,92 | 14,43 | 15,50 | -1,34% | 66.352,00 |
| 27.05.2025 | 16,98 | 17,57 | 14,85 | 15,71 | -8,66% | 91.156,00 |
| 26.05.2025 | 17,00 | 17,32 | 16,95 | 17,20 | 2,72% | 50.689,00 |
| 23.05.2025 | 17,45 | 18,00 | 15,47 | 16,75 | -1,79% | 86.335,00 |
| 22.05.2025 | 13,92 | 17,26 | 13,00 | 17,05 | 24,82% | 174.384,00 |
| 21.05.2025 | 15,17 | 17,24 | 13,39 | 13,66 | -7,98% | 139.752,00 |
| 20.05.2025 | 11,99 | 15,58 | 11,80 | 14,85 | 28,47% | 112.799,00 |
| 19.05.2025 | 10,72 | 11,97 | 10,32 | 11,56 | 4,10% | 38.009,00 |
| 16.05.2025 | 9,89 | 11,17 | 9,84 | 11,10 | 13,61% | 31.696,00 |
| 15.05.2025 | 9,84 | 11,04 | 9,61 | 9,77 | 0,58% | 21.806,00 |
| 14.05.2025 | 9,44 | 10,35 | 9,44 | 9,71 | 1,70% | 13.851,00 |
| 13.05.2025 | 9,29 | 10,20 | 9,10 | 9,55 | -0,40% | 19.833,00 |
| 12.05.2025 | 10,45 | 10,84 | 9,50 | 9,59 | -2,90% | 38.178,00 |
| 09.05.2025 | 9,32 | 10,27 | 8,59 | 9,88 | 5,22% | 70.241,00 |
| 08.05.2025 | 6,26 | 9,69 | 6,26 | 9,39 | 54,02% | 142.254,00 |
| 07.05.2025 | 6,38 | 6,56 | 6,01 | 6,09 | -2,62% | 9.440,00 |
| 06.05.2025 | 6,32 | 6,49 | 6,00 | 6,26 | -3,13% | 13.815,00 |
| 05.05.2025 | 6,84 | 6,89 | 6,39 | 6,46 | -5,00% | 13.828,00 |
| 02.05.2025 | 6,28 | 6,90 | 6,15 | 6,80 | 15,25% | 21.844,00 |
| 30.04.2025 | 6,15 | 6,15 | 5,74 | 5,90 | -2,48% | 7.923,00 |
| 29.04.2025 | 6,60 | 6,62 | 6,05 | 6,05 | -7,63% | 24.185,00 |
| 28.04.2025 | 6,61 | 6,95 | 6,48 | 6,55 | 0,68% | 46.415,00 |
| 25.04.2025 | 6,44 | 6,65 | 6,25 | 6,51 | -0,85% | 24.950,00 |
| 24.04.2025 | 6,19 | 6,60 | 6,09 | 6,56 | 5,84% | 11.265,00 |
| 23.04.2025 | 5,83 | 6,40 | 5,64 | 6,20 | 14,77% | 35.352,00 |
| 22.04.2025 | 5,58 | 5,65 | 5,39 | 5,40 | -6,18% | 12.067,00 |
| 17.04.2025 | 5,87 | 5,89 | 5,60 | 5,76 | 3,04% | 80.270,00 |
| 16.04.2025 | 5,98 | 6,00 | 5,50 | 5,59 | -7,27% | 25.935,00 |
| 15.04.2025 | 6,18 | 6,34 | 6,03 | 6,03 | -3,12% | 2.505,00 |
| 14.04.2025 | 6,58 | 6,70 | 6,22 | 6,22 | -0,83% | 12.859,00 |
| 11.04.2025 | 6,49 | 6,59 | 6,27 | 6,27 | -4,01% | 7.487,00 |
| 10.04.2025 | 6,70 | 6,81 | 6,18 | 6,53 | -0,61% | 36.355,00 |
| 09.04.2025 | 5,60 | 6,57 | 5,46 | 6,57 | 18,41% | 37.344,00 |
| 08.04.2025 | 6,28 | 6,57 | 5,50 | 5,55 | -5,16% | 70.581,00 |
| 07.04.2025 | 5,02 | 6,21 | 4,80 | 5,85 | 1,77% | 42.737,00 |
| 04.04.2025 | 6,40 | 6,51 | 5,68 | 5,75 | -10,40% | 23.214,00 |
| 03.04.2025 | 6,31 | 6,45 | 6,00 | 6,42 | -5,31% | 27.253,00 |
| 02.04.2025 | 6,86 | 7,00 | 6,71 | 6,78 | -2,64% | 11.248,00 |
| 01.04.2025 | 6,97 | 7,53 | 6,70 | 6,96 | 0,52% | 44.665,00 |
| 31.03.2025 | 6,60 | 7,20 | 6,39 | 6,93 | -0,74% | 23.236,00 |
| 28.03.2025 | 7,30 | 7,50 | 6,80 | 6,98 | -5,24% | 25.530,00 |
| 27.03.2025 | 7,64 | 7,70 | 7,25 | 7,37 | -3,51% | 4.733,00 |
| 26.03.2025 | 8,15 | 8,40 | 7,51 | 7,63 | -4,91% | 31.894,00 |
| 25.03.2025 | 7,97 | 8,17 | 7,68 | 8,03 | -1,18% | 23.315,00 |
| 24.03.2025 | 7,97 | 8,57 | 7,74 | 8,12 | 2,86% | 28.685,00 |
| 21.03.2025 | 7,60 | 8,07 | 7,36 | 7,90 | 0,36% | 24.210,00 |
| 20.03.2025 | 9,69 | 10,10 | 7,63 | 7,87 | -18,41% | 73.435,00 |
| 19.03.2025 | 9,80 | 10,12 | 9,05 | 9,65 | -2,68% | 71.588,00 |
| 18.03.2025 | 10,21 | 10,57 | 8,65 | 9,91 | -4,74% | 134.212,00 |
| 17.03.2025 | 10,10 | 11,00 | 9,32 | 10,41 | 14,27% | 165.449,00 |
| 14.03.2025 | 6,65 | 9,28 | 6,41 | 9,11 | 41,97% | 313.374,00 |
| 13.03.2025 | 5,67 | 6,44 | 5,41 | 6,41 | 19,49% | 183.150,00 |
| 12.03.2025 | 4,81 | 5,69 | 4,81 | 5,37 | 14,26% | 25.897,00 |
| 11.03.2025 | 4,15 | 4,72 | 4,11 | 4,70 | 11,86% | 20.955,00 |
| 10.03.2025 | 4,81 | 4,81 | 4,15 | 4,20 | -11,36% | 33.618,00 |
| 07.03.2025 | 4,81 | 4,91 | 4,60 | 4,74 | -2,31% | 23.030,00 |
| 06.03.2025 | 4,95 | 5,10 | 4,74 | 4,85 | -5,46% | 13.705,00 |
| 05.03.2025 | 5,24 | 5,26 | 4,80 | 5,13 | 2,23% | 12.460,00 |
| 04.03.2025 | 4,71 | 5,23 | 3,95 | 5,02 | 8,61% | 96.625,00 |
| 03.03.2025 | 5,42 | 5,56 | 4,56 | 4,62 | -13,84% | 47.638,00 |
| 28.02.2025 | 5,43 | 5,61 | 5,15 | 5,36 | -1,83% | 34.906,00 |
| 27.02.2025 | 5,87 | 6,08 | 5,40 | 5,46 | -6,95% | 79.268,00 |
| 26.02.2025 | 5,71 | 6,29 | 5,71 | 5,87 | 3,53% | 80.464,00 |
| 25.02.2025 | 6,01 | 6,39 | 5,40 | 5,67 | -8,55% | 143.751,00 |
| 24.02.2025 | 7,20 | 7,28 | 5,99 | 6,20 | -10,01% | 105.677,00 |
| 21.02.2025 | 7,20 | 7,62 | 6,89 | 6,89 | -0,35% | 63.060,00 |
| 20.02.2025 | 6,44 | 7,07 | 6,36 | 6,91 | 8,34% | 88.793,00 |
| 19.02.2025 | 5,76 | 6,65 | 5,58 | 6,38 | 11,34% | 113.728,00 |
| 18.02.2025 | 6,11 | 6,21 | 5,50 | 5,73 | -7,96% | 60.924,00 |
| 17.02.2025 | 6,25 | 6,26 | 6,10 | 6,23 | 2,10% | 5.800,00 |
| 14.02.2025 | 6,20 | 6,46 | 6,07 | 6,10 | -1,52% | 79.808,00 |
| 13.02.2025 | 5,99 | 6,30 | 5,60 | 6,19 | 8,10% | 140.032,00 |
| 12.02.2025 | 5,16 | 5,79 | 5,16 | 5,73 | 8,94% | 111.925,00 |
| 11.02.2025 | 5,52 | 5,71 | 5,19 | 5,26 | -10,18% | 61.361,00 |
| 10.02.2025 | 5,70 | 5,86 | 5,34 | 5,86 | 4,57% | 44.156,00 |
| 07.02.2025 | 5,71 | 5,99 | 5,50 | 5,60 | -2,78% | 32.222,00 |
| 06.02.2025 | 5,99 | 6,35 | 5,75 | 5,76 | -3,16% | 150.711,00 |
| 05.02.2025 | 5,64 | 6,09 | 5,46 | 5,95 | 5,16% | 51.637,00 |
| 04.02.2025 | 5,57 | 6,00 | 5,45 | 5,66 | 1,00% | 110.249,00 |
| 03.02.2025 | 5,37 | 5,75 | 5,26 | 5,60 | -2,20% | 83.475,00 |
| 31.01.2025 | 5,54 | 6,11 | 5,41 | 5,73 | 5,06% | 37.408,00 |
| 30.01.2025 | 5,40 | 5,75 | 5,28 | 5,45 | 1,87% | 27.424,00 |
| 29.01.2025 | 5,68 | 5,69 | 5,29 | 5,35 | -2,09% | 150.247,00 |