10,555€
-1,40%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 10,65 | 10,95 | 10,50 | 10,62 | -0,84% | 2.908,00 |
| 16.10.2026 | 11,52 | 11,52 | 10,50 | 10,71 | -7,72% | 4.160,00 |
| 15.10.2026 | 10,51 | 11,60 | 9,99 | 11,60 | 8,01% | 6.297,00 |
| 14.10.2026 | 11,98 | 12,10 | 10,74 | 10,74 | -11,35% | 10.208,00 |
| 13.10.2026 | 12,10 | 12,32 | 11,85 | 12,12 | -3,08% | 10.820,00 |
| 12.10.2026 | 12,98 | 12,98 | 12,20 | 12,50 | -4,83% | 11.588,00 |
| 09.10.2026 | 13,09 | 13,44 | 12,66 | 13,14 | 0,81% | 2.523,00 |
| 08.10.2026 | 13,46 | 13,62 | 12,90 | 13,03 | -2,94% | 7.269,00 |
| 07.10.2026 | 13,80 | 14,10 | 13,43 | 13,43 | -3,56% | 3.680,00 |
| 06.10.2026 | 13,95 | 14,19 | 13,92 | 13,92 | 0,87% | 1.550,00 |
| 05.10.2026 | 14,24 | 14,37 | 13,71 | 13,80 | -1,43% | 1.435,00 |
| 02.10.2026 | 14,63 | 15,01 | 14,00 | 14,00 | -4,44% | 4.485,00 |
| 01.10.2026 | 14,76 | 14,80 | 14,65 | 14,65 | -2,33% | 1.000,00 |
| 30.09.2026 | 14,44 | 15,00 | 14,41 | 15,00 | 4,13% | 8.544,00 |
| 29.09.2026 | 14,61 | 15,08 | 14,39 | 14,41 | -5,17% | 618,00 |
| 28.09.2026 | 15,10 | 15,19 | 14,84 | 15,19 | 0,10% | 2.145,00 |
| 25.09.2026 | 15,28 | 15,50 | 15,18 | 15,18 | -0,82% | 550,00 |
| 24.09.2026 | 14,81 | 15,30 | 14,34 | 15,30 | 2,00% | 4.421,00 |
| 23.09.2026 | 15,97 | 16,35 | 15,00 | 15,00 | -1,32% | 11.448,00 |
| 22.09.2026 | 15,26 | 15,63 | 15,01 | 15,20 | -2,88% | 2.807,00 |
| 21.09.2026 | 15,15 | 15,65 | 15,03 | 15,65 | 7,16% | 2.433,00 |
| 18.09.2026 | 15,60 | 15,75 | 14,61 | 14,61 | -6,89% | 1.810,00 |
| 17.09.2026 | 14,22 | 15,69 | 14,22 | 15,69 | 12,04% | 3.377,00 |
| 16.09.2026 | 14,40 | 14,44 | 14,00 | 14,00 | -1,27% | 2.675,00 |
| 15.09.2026 | 14,60 | 14,60 | 14,18 | 14,18 | -3,83% | 520,00 |
| 14.09.2026 | 14,31 | 14,95 | 13,93 | 14,75 | 1,51% | 5.662,00 |
| 11.09.2026 | 14,34 | 14,72 | 14,30 | 14,53 | -1,32% | 2.885,00 |
| 10.09.2026 | 14,65 | 14,89 | 14,27 | 14,72 | -1,80% | 2.470,00 |
| 09.09.2026 | 15,24 | 15,46 | 14,72 | 14,99 | -2,79% | 1.902,00 |
| 08.09.2026 | 14,25 | 15,90 | 14,25 | 15,42 | 7,08% | 2.348,00 |
| 07.09.2026 | 14,10 | 14,86 | 14,10 | 14,40 | 0,98% | 4.031,00 |
| 04.09.2026 | 14,51 | 14,66 | 14,26 | 14,26 | -1,86% | 4.841,00 |
| 03.09.2026 | 14,30 | 14,62 | 14,22 | 14,53 | 3,31% | 1.985,00 |
| 02.09.2026 | 14,15 | 14,39 | 14,00 | 14,07 | -2,29% | 2.460,00 |
| 01.09.2026 | 14,91 | 14,91 | 14,30 | 14,40 | -1,34% | 5.152,00 |
| 31.08.2026 | 14,76 | 14,80 | 14,39 | 14,59 | -0,14% | 2.195,00 |
| 28.08.2026 | 15,25 | 15,36 | 14,30 | 14,61 | -6,47% | 2.725,00 |
| 27.08.2026 | 15,14 | 15,73 | 15,14 | 15,62 | 2,16% | 4.540,00 |
| 26.08.2026 | 16,28 | 16,47 | 14,98 | 15,29 | -5,35% | 7.580,00 |
| 25.08.2026 | 16,40 | 16,40 | 16,10 | 16,16 | 0,47% | 1.787,00 |
| 24.08.2026 | 17,23 | 17,23 | 16,08 | 16,08 | -5,74% | 1.865,00 |
| 21.08.2026 | 16,03 | 17,06 | 16,03 | 17,06 | 6,29% | 1.562,00 |
| 20.08.2026 | 16,83 | 16,83 | 15,68 | 16,05 | -2,79% | 2.665,00 |
| 19.08.2026 | 16,50 | 16,80 | 16,40 | 16,51 | -1,43% | 1.596,00 |
| 18.08.2026 | 17,56 | 17,56 | 16,75 | 16,75 | -6,71% | 3.546,00 |
| 17.08.2026 | 18,29 | 18,55 | 17,85 | 17,96 | -3,31% | 828,00 |
| 14.08.2026 | 18,23 | 18,57 | 18,01 | 18,57 | 2,94% | 525,00 |
| 13.08.2026 | 18,20 | 18,76 | 17,99 | 18,04 | 3,06% | 1.745,00 |
| 12.08.2026 | 17,47 | 17,83 | 17,47 | 17,51 | 1,18% | 72,00 |
| 11.08.2026 | 17,40 | 17,61 | 17,30 | 17,30 | -4,02% | 1.000,00 |
| 10.08.2026 | 18,22 | 18,36 | 17,67 | 18,03 | -0,25% | 4.709,00 |
| 07.08.2026 | 16,74 | 18,07 | 16,74 | 18,07 | 6,08% | 1.507,00 |
| 06.08.2026 | 18,78 | 19,60 | 16,03 | 17,04 | -8,19% | 9.472,00 |
| 05.08.2026 | 19,10 | 19,35 | 18,45 | 18,56 | -0,59% | 4.208,00 |
| 04.08.2026 | 17,78 | 18,97 | 17,49 | 18,67 | 6,17% | 11.087,00 |
| 03.08.2026 | 15,60 | 17,65 | 15,60 | 17,58 | 10,29% | 8.163,00 |
| 31.07.2026 | 15,73 | 16,37 | 15,47 | 15,94 | 2,28% | 7.170,00 |
| 30.07.2026 | 14,49 | 15,59 | 14,30 | 15,59 | 11,52% | 4.198,00 |
| 29.07.2026 | 15,61 | 15,61 | 13,98 | 13,98 | -11,66% | 5.742,00 |
| 28.07.2026 | 16,56 | 16,99 | 15,40 | 15,82 | -7,40% | 6.543,00 |
| 27.07.2026 | 14,58 | 17,09 | 14,58 | 17,09 | 18,11% | 9.097,00 |
| 24.07.2026 | 15,08 | 15,25 | 14,40 | 14,47 | -4,74% | 1.160,00 |
| 23.07.2026 | 15,40 | 15,51 | 15,00 | 15,19 | 0,73% | 230,00 |
| 22.07.2026 | 15,46 | 15,70 | 15,08 | 15,08 | -4,41% | 2.070,00 |
| 21.07.2026 | 14,79 | 15,90 | 14,79 | 15,77 | 6,55% | 1.912,00 |
| 20.07.2026 | 14,80 | 15,40 | 14,70 | 14,80 | -0,90% | 2.250,00 |
| 17.07.2026 | 14,32 | 15,19 | 14,00 | 14,94 | 0,91% | 11.690,00 |
| 16.07.2026 | 16,05 | 16,07 | 14,80 | 14,80 | -5,94% | 16.791,00 |
| 15.07.2026 | 16,61 | 16,84 | 15,74 | 15,74 | -5,27% | 3.328,00 |
| 14.07.2026 | 16,42 | 16,87 | 16,34 | 16,61 | 0,18% | 5.526,00 |
| 13.07.2026 | 17,45 | 17,56 | 16,37 | 16,58 | -5,47% | 6.910,00 |
| 10.07.2026 | 18,60 | 18,74 | 17,54 | 17,54 | -4,91% | 670,00 |
| 09.07.2026 | 18,11 | 18,54 | 18,11 | 18,45 | 0,99% | 5.909,00 |
| 08.07.2026 | 18,62 | 18,64 | 17,46 | 18,27 | -4,99% | 8.622,00 |
| 07.07.2026 | 19,54 | 19,94 | 18,00 | 19,23 | -4,26% | 9.292,00 |
| 06.07.2026 | 19,90 | 20,57 | 19,90 | 20,08 | -0,25% | 1.868,00 |
| 03.07.2026 | 19,70 | 20,14 | 19,70 | 20,13 | -4,55% | 2.112,00 |
| 02.07.2026 | 21,00 | 21,41 | 20,63 | 21,09 | -1,72% | 1.000,00 |
| 01.07.2026 | 20,71 | 21,46 | 20,59 | 21,46 | 3,22% | 3.590,00 |
| 30.06.2026 | 21,10 | 21,67 | 20,79 | 20,79 | 0,00% | 646,00 |
| 29.06.2026 | 19,94 | 20,80 | 19,84 | 20,79 | 10,67% | 5.136,00 |
| 26.06.2026 | 19,00 | 19,00 | 18,56 | 18,79 | -2,42% | 1.670,00 |
| 25.06.2026 | 20,76 | 20,99 | 19,00 | 19,25 | -5,31% | 4.579,00 |
| 24.06.2026 | 22,02 | 22,47 | 19,70 | 20,33 | -7,13% | 8.100,00 |
| 23.06.2026 | 21,90 | 23,20 | 21,27 | 21,89 | -1,97% | 6.175,00 |
| 22.06.2026 | 21,29 | 22,33 | 20,90 | 22,33 | 3,19% | 3.988,00 |
| 19.06.2026 | 21,00 | 21,73 | 20,97 | 21,64 | 1,12% | 5.166,00 |
| 18.06.2026 | 20,26 | 21,40 | 19,80 | 21,40 | 7,00% | 8.449,00 |
| 17.06.2026 | 21,17 | 21,21 | 20,00 | 20,00 | -6,89% | 6.678,00 |
| 16.06.2026 | 22,78 | 23,02 | 20,96 | 21,48 | -5,79% | 12.135,00 |
| 15.06.2026 | 21,40 | 23,10 | 21,06 | 22,80 | 13,66% | 8.170,00 |
| 12.06.2026 | 20,51 | 21,15 | 19,99 | 20,06 | -1,71% | 2.469,00 |
| 11.06.2026 | 20,51 | 21,09 | 20,10 | 20,41 | 0,54% | 2.324,00 |
| 10.06.2026 | 20,12 | 21,43 | 19,18 | 20,30 | -0,44% | 7.593,00 |
| 09.06.2026 | 22,57 | 22,86 | 19,25 | 20,39 | -10,57% | 17.804,00 |
| 08.06.2026 | 20,58 | 23,15 | 20,44 | 22,80 | 9,20% | 12.157,00 |
| 05.06.2026 | 23,52 | 23,52 | 20,18 | 20,88 | -11,19% | 29.297,00 |
| 04.06.2026 | 23,42 | 24,30 | 22,49 | 23,51 | -1,59% | 9.885,00 |
| 03.06.2026 | 25,68 | 25,68 | 23,61 | 23,89 | -6,35% | 15.141,00 |
| 02.06.2026 | 25,06 | 26,84 | 24,97 | 25,51 | 0,28% | 11.023,00 |