15,880€
1,89%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 15,82 | 16,46 | 15,59 | 15,92 | 2,12% | 6.756,00 |
| 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 |
| 01.06.2026 | 25,55 | 26,76 | 24,35 | 25,44 | 3,46% | 20.186,00 |
| 29.05.2026 | 25,67 | 26,09 | 23,70 | 24,59 | -2,30% | 11.498,00 |
| 28.05.2026 | 22,92 | 25,99 | 22,66 | 25,17 | 4,88% | 10.732,00 |
| 27.05.2026 | 23,33 | 24,00 | 22,20 | 24,00 | 2,35% | 22.468,00 |
| 26.05.2026 | 25,50 | 25,54 | 22,66 | 23,45 | -10,08% | 36.163,00 |
| 25.05.2026 | 26,70 | 26,99 | 25,60 | 26,08 | 3,70% | 17.898,00 |
| 22.05.2026 | 23,75 | 27,18 | 22,22 | 25,15 | 14,74% | 92.584,00 |
| 21.05.2026 | 16,45 | 21,92 | 16,45 | 21,92 | 30,87% | 44.071,00 |
| 20.05.2026 | 15,90 | 16,75 | 15,73 | 16,75 | 6,35% | 5.574,00 |
| 19.05.2026 | 16,30 | 16,54 | 15,30 | 15,75 | -1,75% | 23.751,00 |
| 18.05.2026 | 17,48 | 17,67 | 15,75 | 16,03 | -10,94% | 8.245,00 |
| 15.05.2026 | 18,06 | 18,61 | 17,50 | 18,00 | -2,81% | 3.385,00 |
| 14.05.2026 | 18,30 | 18,99 | 17,33 | 18,52 | 1,59% | 10.692,00 |
| 13.05.2026 | 19,26 | 19,69 | 17,80 | 18,23 | -2,57% | 15.293,00 |
| 12.05.2026 | 20,84 | 22,26 | 17,90 | 18,71 | -7,47% | 31.517,00 |
| 11.05.2026 | 19,16 | 21,00 | 18,75 | 20,22 | 7,44% | 11.625,00 |
| 08.05.2026 | 18,65 | 19,30 | 18,43 | 18,82 | -0,45% | 3.129,00 |
| 07.05.2026 | 19,80 | 20,34 | 18,65 | 18,91 | -6,64% | 5.971,00 |
| 06.05.2026 | 18,55 | 20,46 | 18,26 | 20,25 | 8,78% | 14.671,00 |
| 05.05.2026 | 17,90 | 18,62 | 17,51 | 18,62 | 3,65% | 6.609,00 |
| 04.05.2026 | 17,80 | 18,47 | 17,15 | 17,96 | 3,16% | 20.862,00 |
| 30.04.2026 | 15,21 | 17,43 | 15,21 | 17,41 | 12,47% | 17.463,00 |
| 29.04.2026 | 15,45 | 15,69 | 15,00 | 15,48 | -1,37% | 8.618,00 |
| 28.04.2026 | 16,10 | 16,10 | 15,00 | 15,70 | -3,03% | 1.746,00 |
| 27.04.2026 | 15,96 | 16,19 | 15,32 | 16,19 | 1,86% | 22.426,00 |
| 24.04.2026 | 16,86 | 17,06 | 15,21 | 15,89 | -4,54% | 5.904,00 |
| 23.04.2026 | 18,00 | 18,04 | 16,20 | 16,65 | -8,94% | 8.807,00 |
| 22.04.2026 | 17,76 | 18,34 | 17,74 | 18,28 | 4,37% | 14.559,00 |
| 21.04.2026 | 18,70 | 18,80 | 17,50 | 17,52 | -2,21% | 18.770,00 |
| 20.04.2026 | 17,76 | 18,61 | 17,50 | 17,91 | -2,93% | 9.129,00 |
| 17.04.2026 | 17,67 | 18,87 | 17,66 | 18,45 | 0,05% | 9.794,00 |
| 16.04.2026 | 18,28 | 19,92 | 17,03 | 18,44 | 6,28% | 62.923,00 |
| 15.04.2026 | 14,99 | 17,85 | 14,99 | 17,35 | 23,71% | 41.374,00 |
| 14.04.2026 | 12,46 | 14,52 | 12,46 | 14,03 | 14,82% | 26.341,00 |
| 13.04.2026 | 11,86 | 12,22 | 11,85 | 12,22 | -0,93% | 1.010,00 |
| 10.04.2026 | 11,81 | 12,45 | 11,81 | 12,33 | 3,74% | 2.008,00 |
| 09.04.2026 | 12,48 | 12,53 | 11,89 | 11,89 | -5,71% | 705,00 |
| 08.04.2026 | 12,88 | 13,10 | 11,97 | 12,61 | 5,92% | 10.703,00 |
| 07.04.2026 | 12,25 | 12,36 | 11,49 | 11,90 | -1,82% | 5.927,00 |
| 02.04.2026 | 11,46 | 12,12 | 11,26 | 12,12 | 1,00% | 3.891,00 |
| 01.04.2026 | 12,86 | 13,22 | 12,00 | 12,00 | -3,46% | 9.009,00 |
| 31.03.2026 | 11,35 | 12,43 | 11,28 | 12,43 | 8,61% | 9.935,00 |
| 30.03.2026 | 11,97 | 12,30 | 11,45 | 11,45 | -4,19% | 10.161,00 |
| 27.03.2026 | 13,04 | 13,04 | 11,95 | 11,95 | -7,94% | 5.542,00 |
| 26.03.2026 | 13,73 | 13,91 | 12,50 | 12,98 | -6,76% | 4.004,00 |
| 25.03.2026 | 13,76 | 14,15 | 13,76 | 13,92 | 1,02% | 2.945,00 |
| 24.03.2026 | 13,88 | 14,18 | 13,61 | 13,78 | -2,89% | 1.294,00 |
| 23.03.2026 | 12,96 | 14,19 | 12,90 | 14,19 | 3,77% | 13.114,00 |
| 20.03.2026 | 13,81 | 14,01 | 13,41 | 13,67 | -2,60% | 22.701,00 |
| 19.03.2026 | 14,40 | 14,40 | 13,60 | 14,04 | -1,85% | 11.078,00 |
| 18.03.2026 | 15,22 | 15,50 | 14,30 | 14,30 | -7,83% | 3.521,00 |
| 17.03.2026 | 15,00 | 15,52 | 14,95 | 15,52 | 3,43% | 2.223,00 |
| 16.03.2026 | 15,54 | 15,70 | 14,80 | 15,00 | -1,93% | 3.241,00 |
| 13.03.2026 | 15,36 | 15,87 | 15,30 | 15,30 | -1,42% | 1.375,00 |
| 12.03.2026 | 16,35 | 16,37 | 15,52 | 15,52 | -5,54% | 2.288,00 |
| 11.03.2026 | 16,37 | 16,70 | 16,05 | 16,43 | -0,45% | 1.882,00 |