17,270€
-1,88%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 17,85 | 17,85 | 16,76 | 16,83 | -4,40% | 3.355,00 |
| 06.02.2026 | 14,38 | 17,67 | 14,17 | 17,60 | 19,85% | 46.512,00 |
| 05.02.2026 | 16,71 | 17,02 | 14,69 | 14,69 | -14,82% | 21.545,00 |
| 04.02.2026 | 18,17 | 18,21 | 15,81 | 17,24 | -3,96% | 23.839,00 |
| 03.02.2026 | 18,19 | 18,40 | 16,97 | 17,95 | 0,36% | 27.802,00 |
| 02.02.2026 | 17,18 | 18,41 | 16,94 | 17,89 | 2,03% | 18.793,00 |
| 30.01.2026 | 19,05 | 19,39 | 17,33 | 17,53 | -7,74% | 8.541,00 |
| 29.01.2026 | 21,02 | 21,03 | 19,00 | 19,00 | -8,17% | 10.098,00 |
| 28.01.2026 | 20,69 | 21,40 | 20,53 | 20,69 | 1,22% | 15.924,00 |
| 27.01.2026 | 20,56 | 21,63 | 20,01 | 20,44 | 4,90% | 13.402,00 |
| 26.01.2026 | 21,70 | 21,97 | 19,49 | 19,49 | -11,03% | 22.070,00 |
| 23.01.2026 | 23,14 | 23,35 | 21,90 | 21,90 | -6,41% | 10.869,00 |
| 22.01.2026 | 22,60 | 23,40 | 22,12 | 23,40 | 5,41% | 11.000,00 |
| 21.01.2026 | 23,12 | 23,67 | 21,00 | 22,20 | -6,33% | 20.813,00 |
| 20.01.2026 | 23,62 | 24,10 | 22,00 | 23,70 | -2,03% | 38.658,00 |
| 19.01.2026 | 24,20 | 24,95 | 23,85 | 24,19 | -4,91% | 10.826,00 |
| 16.01.2026 | 25,30 | 25,72 | 24,40 | 25,44 | 0,55% | 18.773,00 |
| 15.01.2026 | 25,69 | 26,99 | 25,30 | 25,30 | -0,98% | 17.289,00 |
| 14.01.2026 | 24,66 | 25,55 | 23,70 | 25,55 | 1,07% | 26.274,00 |
| 13.01.2026 | 24,81 | 25,50 | 24,00 | 25,28 | 5,16% | 19.673,00 |
| 12.01.2026 | 24,09 | 24,57 | 23,76 | 24,04 | -1,35% | 13.434,00 |
| 09.01.2026 | 25,48 | 26,71 | 23,99 | 24,37 | -1,73% | 27.235,00 |
| 08.01.2026 | 25,49 | 26,13 | 24,76 | 24,80 | -4,25% | 8.612,00 |
| 07.01.2026 | 26,78 | 27,60 | 25,62 | 25,90 | 2,37% | 16.114,00 |
| 06.01.2026 | 26,38 | 26,72 | 25,00 | 25,30 | -3,25% | 15.359,00 |
| 05.01.2026 | 24,35 | 26,75 | 23,90 | 26,15 | 8,96% | 26.282,00 |
| 02.01.2026 | 22,79 | 24,00 | 22,10 | 24,00 | 5,12% | 16.626,00 |
| 30.12.2025 | 22,21 | 22,83 | 22,21 | 22,83 | -0,09% | 2.042,00 |
| 29.12.2025 | 21,84 | 22,85 | 21,20 | 22,85 | -7,86% | 14.831,00 |
| 23.12.2025 | 27,15 | 27,43 | 24,50 | 24,80 | -8,79% | 23.099,00 |
| 22.12.2025 | 23,01 | 27,50 | 23,01 | 27,19 | 19,78% | 18.695,00 |
| 19.12.2025 | 21,40 | 22,70 | 21,21 | 22,70 | 5,68% | 8.556,00 |
| 18.12.2025 | 20,72 | 22,16 | 20,60 | 21,48 | 4,78% | 5.533,00 |
| 17.12.2025 | 21,74 | 23,00 | 20,50 | 20,50 | -6,44% | 10.463,00 |
| 16.12.2025 | 19,72 | 21,91 | 19,72 | 21,91 | 8,95% | 29.343,00 |
| 15.12.2025 | 22,58 | 22,67 | 20,10 | 20,11 | -11,02% | 22.503,00 |
| 12.12.2025 | 23,82 | 23,90 | 21,35 | 22,60 | -5,24% | 8.901,00 |
| 11.12.2025 | 22,50 | 23,85 | 21,91 | 23,85 | 3,70% | 31.216,00 |
| 10.12.2025 | 24,48 | 24,61 | 23,00 | 23,00 | -6,39% | 12.866,00 |
| 09.12.2025 | 24,25 | 24,87 | 23,45 | 24,57 | -0,04% | 7.389,00 |
| 08.12.2025 | 23,65 | 24,99 | 23,20 | 24,58 | 5,58% | 8.095,00 |
| 05.12.2025 | 24,84 | 25,38 | 22,91 | 23,28 | -3,80% | 27.303,00 |
| 04.12.2025 | 21,70 | 24,87 | 21,35 | 24,20 | 13,51% | 24.967,00 |
| 03.12.2025 | 19,56 | 21,32 | 19,32 | 21,32 | 14,04% | 4.076,00 |
| 02.12.2025 | 18,36 | 19,74 | 18,31 | 18,70 | -0,13% | 18.045,00 |
| 01.12.2025 | 19,08 | 19,37 | 18,19 | 18,72 | -5,24% | 7.556,00 |
| 28.11.2025 | 19,77 | 19,83 | 19,30 | 19,76 | 0,10% | 5.860,00 |
| 27.11.2025 | 19,65 | 19,74 | 19,39 | 19,74 | 0,23% | 1.002,00 |
| 26.11.2025 | 19,70 | 19,80 | 19,13 | 19,69 | -0,93% | 2.948,00 |
| 25.11.2025 | 20,00 | 20,14 | 18,75 | 19,88 | -1,56% | 8.040,00 |
| 24.11.2025 | 18,13 | 20,19 | 17,33 | 20,19 | 13,17% | 15.432,00 |
| 21.11.2025 | 17,35 | 18,25 | 16,00 | 17,84 | 1,22% | 37.864,00 |
| 20.11.2025 | 21,49 | 21,70 | 17,63 | 17,63 | -15,02% | 20.004,00 |
| 19.11.2025 | 19,51 | 21,15 | 19,51 | 20,74 | 6,52% | 5.380,00 |
| 18.11.2025 | 19,00 | 20,03 | 18,72 | 19,47 | -1,39% | 31.780,00 |
| 17.11.2025 | 20,79 | 21,57 | 19,13 | 19,75 | -3,68% | 15.577,00 |
| 14.11.2025 | 19,45 | 21,63 | 17,69 | 20,50 | 3,64% | 69.214,00 |
| 13.11.2025 | 23,00 | 23,00 | 19,39 | 19,78 | -13,25% | 37.336,00 |
| 12.11.2025 | 25,05 | 25,49 | 22,38 | 22,80 | -9,20% | 12.360,00 |
| 11.11.2025 | 25,79 | 25,79 | 24,45 | 25,11 | -0,04% | 9.238,00 |
| 10.11.2025 | 26,50 | 27,09 | 25,00 | 25,12 | -1,64% | 14.808,00 |
| 07.11.2025 | 24,50 | 25,54 | 22,86 | 25,54 | 3,82% | 32.032,00 |
| 06.11.2025 | 28,28 | 28,48 | 24,50 | 24,60 | -9,96% | 22.202,00 |
| 05.11.2025 | 26,19 | 27,54 | 25,20 | 27,32 | 5,08% | 27.839,00 |
| 04.11.2025 | 27,80 | 28,45 | 25,92 | 26,00 | -11,35% | 25.562,00 |
| 03.11.2025 | 32,00 | 32,77 | 27,56 | 29,33 | -8,40% | 24.234,00 |
| 31.10.2025 | 31,60 | 32,40 | 30,32 | 32,02 | 3,29% | 14.902,00 |
| 30.10.2025 | 29,46 | 31,28 | 28,56 | 31,00 | 4,62% | 15.709,00 |
| 29.10.2025 | 28,18 | 29,78 | 27,33 | 29,63 | 6,43% | 18.258,00 |
| 28.10.2025 | 30,74 | 31,13 | 27,28 | 27,84 | -7,69% | 29.609,00 |
| 27.10.2025 | 29,38 | 31,75 | 28,52 | 30,16 | 8,96% | 51.563,00 |
| 24.10.2025 | 28,45 | 30,05 | 27,68 | 27,68 | 4,10% | 38.372,00 |
| 23.10.2025 | 27,55 | 31,30 | 25,00 | 26,59 | 10,33% | 90.999,00 |
| 22.10.2025 | 27,21 | 27,21 | 22,80 | 24,10 | -10,61% | 47.006,00 |
| 21.10.2025 | 29,60 | 30,21 | 26,68 | 26,96 | -7,73% | 44.363,00 |
| 20.10.2025 | 33,50 | 34,99 | 28,91 | 29,22 | -11,83% | 30.836,00 |
| 17.10.2025 | 31,72 | 35,10 | 30,91 | 33,14 | -3,10% | 42.605,00 |
| 16.10.2025 | 38,42 | 38,89 | 33,87 | 34,20 | -10,52% | 32.941,00 |
| 15.10.2025 | 38,37 | 40,14 | 35,51 | 38,22 | 2,25% | 39.226,00 |
| 14.10.2025 | 34,35 | 39,05 | 33,27 | 37,38 | 5,86% | 51.321,00 |
| 13.10.2025 | 29,20 | 36,00 | 29,15 | 35,31 | 24,42% | 36.591,00 |
| 10.10.2025 | 30,40 | 31,40 | 28,38 | 28,38 | -4,44% | 14.805,00 |
| 09.10.2025 | 29,99 | 31,56 | 28,69 | 29,70 | 2,56% | 34.016,00 |
| 08.10.2025 | 31,31 | 32,00 | 27,91 | 28,96 | -6,37% | 41.346,00 |
| 07.10.2025 | 30,31 | 32,63 | 29,00 | 30,93 | 2,52% | 42.114,00 |
| 06.10.2025 | 28,27 | 30,96 | 27,30 | 30,17 | 7,71% | 54.482,00 |
| 03.10.2025 | 25,35 | 28,11 | 25,35 | 28,01 | 12,31% | 23.347,00 |
| 02.10.2025 | 21,65 | 25,23 | 21,65 | 24,94 | 14,93% | 28.120,00 |
| 01.10.2025 | 20,51 | 22,02 | 20,18 | 21,70 | 4,68% | 12.977,00 |
| 30.09.2025 | 21,65 | 21,90 | 20,13 | 20,73 | -3,58% | 18.913,00 |
| 29.09.2025 | 22,76 | 24,11 | 21,47 | 21,50 | -6,28% | 20.771,00 |
| 26.09.2025 | 22,38 | 24,03 | 21,88 | 22,94 | -0,04% | 15.509,00 |
| 25.09.2025 | 23,76 | 23,76 | 21,00 | 22,95 | -1,71% | 26.656,00 |
| 24.09.2025 | 23,60 | 24,70 | 22,50 | 23,35 | 0,78% | 42.419,00 |
| 23.09.2025 | 21,15 | 23,33 | 21,15 | 23,17 | 6,38% | 25.233,00 |
| 22.09.2025 | 22,85 | 23,50 | 19,52 | 21,78 | -4,93% | 77.481,00 |
| 19.09.2025 | 19,79 | 23,13 | 19,43 | 22,91 | 12,86% | 57.599,00 |
| 18.09.2025 | 19,42 | 21,06 | 18,89 | 20,30 | 5,62% | 55.359,00 |
| 17.09.2025 | 15,84 | 19,22 | 15,80 | 19,22 | 19,75% | 48.625,00 |
| 16.09.2025 | 15,64 | 16,05 | 15,22 | 16,05 | 3,12% | 13.400,00 |