14,298€
-2,51%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 14,65 | 14,78 | 13,96 | 14,38 | -1,96% | 10.538,00 |
| 15.08.2025 | 15,55 | 15,55 | 14,20 | 14,67 | -3,77% | 23.495,00 |
| 14.08.2025 | 16,01 | 16,04 | 15,24 | 15,24 | -4,45% | 4.033,00 |
| 13.08.2025 | 15,90 | 16,20 | 15,52 | 15,95 | 2,90% | 21.496,00 |
| 12.08.2025 | 14,95 | 15,50 | 14,60 | 15,50 | 3,30% | 22.526,00 |
| 11.08.2025 | 14,85 | 15,52 | 14,58 | 15,01 | 3,13% | 11.372,00 |
| 08.08.2025 | 15,10 | 15,10 | 14,25 | 14,55 | -1,69% | 8.542,00 |
| 07.08.2025 | 15,48 | 15,61 | 14,30 | 14,80 | -1,95% | 28.028,00 |
| 06.08.2025 | 16,00 | 16,47 | 15,03 | 15,10 | -4,91% | 28.024,00 |
| 05.08.2025 | 15,40 | 16,60 | 15,20 | 15,88 | 7,52% | 18.850,00 |
| 04.08.2025 | 14,43 | 14,90 | 14,12 | 14,77 | 3,47% | 11.651,00 |
| 01.08.2025 | 15,15 | 15,38 | 14,00 | 14,27 | -7,22% | 22.686,00 |
| 31.07.2025 | 15,65 | 16,04 | 15,23 | 15,38 | 3,57% | 18.957,00 |
| 30.07.2025 | 15,51 | 16,11 | 14,83 | 14,85 | -5,17% | 16.844,00 |
| 29.07.2025 | 16,27 | 16,42 | 15,30 | 15,66 | -0,89% | 12.447,00 |
| 28.07.2025 | 16,50 | 16,53 | 15,38 | 15,80 | -2,77% | 12.545,00 |
| 25.07.2025 | 16,95 | 17,06 | 15,98 | 16,25 | -4,78% | 10.927,00 |
| 24.07.2025 | 17,15 | 17,25 | 16,73 | 17,07 | -0,78% | 21.311,00 |
| 23.07.2025 | 15,25 | 17,20 | 15,06 | 17,20 | 16,29% | 23.458,00 |
| 22.07.2025 | 16,05 | 16,23 | 14,40 | 14,79 | -6,57% | 19.334,00 |
| 21.07.2025 | 16,54 | 17,50 | 15,69 | 15,83 | -2,94% | 38.856,00 |
| 18.07.2025 | 16,61 | 17,10 | 15,44 | 16,31 | -0,43% | 34.528,00 |
| 17.07.2025 | 14,70 | 16,80 | 14,60 | 16,38 | 15,72% | 24.874,00 |
| 16.07.2025 | 14,00 | 14,59 | 13,65 | 14,16 | 2,65% | 22.074,00 |
| 15.07.2025 | 13,42 | 13,96 | 13,41 | 13,79 | 3,72% | 17.789,00 |
| 14.07.2025 | 13,10 | 13,43 | 12,81 | 13,30 | 3,87% | 12.813,00 |
| 11.07.2025 | 13,95 | 13,97 | 12,80 | 12,80 | -8,41% | 10.048,00 |
| 10.07.2025 | 13,69 | 14,20 | 13,69 | 13,98 | -0,29% | 4.080,00 |
| 09.07.2025 | 13,65 | 14,17 | 13,39 | 14,02 | -0,81% | 11.134,00 |
| 08.07.2025 | 13,96 | 15,07 | 13,96 | 14,13 | 1,11% | 12.165,00 |
| 07.07.2025 | 14,20 | 14,37 | 13,83 | 13,98 | -1,17% | 8.764,00 |
| 04.07.2025 | 14,19 | 14,25 | 13,73 | 14,14 | -0,63% | 7.615,00 |
| 03.07.2025 | 13,78 | 14,26 | 13,66 | 14,23 | 5,41% | 18.393,00 |
| 02.07.2025 | 12,90 | 13,50 | 12,46 | 13,50 | 7,78% | 14.508,00 |
| 01.07.2025 | 12,48 | 13,11 | 12,30 | 12,53 | -0,56% | 21.098,00 |
| 30.06.2025 | 12,00 | 12,60 | 11,80 | 12,60 | 7,65% | 9.507,00 |
| 27.06.2025 | 12,06 | 12,32 | 11,50 | 11,70 | -3,39% | 10.652,00 |
| 26.06.2025 | 12,13 | 12,36 | 11,88 | 12,11 | -1,06% | 18.020,00 |
| 25.06.2025 | 12,91 | 13,14 | 12,11 | 12,24 | -4,90% | 11.168,00 |
| 24.06.2025 | 13,11 | 13,55 | 12,80 | 12,87 | -0,92% | 9.506,00 |
| 23.06.2025 | 13,50 | 13,56 | 12,40 | 12,99 | -4,56% | 16.672,00 |
| 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 |