24,925€
-0,97%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,49 | 26,09 | 23,56 | 24,65 | -2,09% | 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 |
| 10.03.2026 | 16,40 | 16,70 | 16,00 | 16,50 | 1,57% | 7.696,00 |
| 09.03.2026 | 15,45 | 16,25 | 15,30 | 16,25 | 0,25% | 10.714,00 |
| 06.03.2026 | 16,07 | 16,99 | 15,45 | 16,21 | 4,92% | 5.102,00 |
| 05.03.2026 | 15,92 | 16,32 | 14,96 | 15,45 | -2,37% | 4.061,00 |
| 04.03.2026 | 15,18 | 16,10 | 15,18 | 15,82 | 0,86% | 2.938,00 |
| 03.03.2026 | 15,81 | 15,90 | 14,99 | 15,69 | -0,73% | 5.907,00 |
| 02.03.2026 | 14,98 | 16,07 | 14,83 | 15,80 | 3,74% | 10.504,00 |
| 27.02.2026 | 16,61 | 17,01 | 15,00 | 15,23 | -10,41% | 5.476,00 |
| 26.02.2026 | 17,50 | 18,36 | 16,68 | 17,00 | 0,53% | 12.815,00 |
| 25.02.2026 | 15,65 | 16,91 | 15,65 | 16,91 | 8,12% | 2.428,00 |
| 24.02.2026 | 15,18 | 16,09 | 15,04 | 15,64 | 2,79% | 11.464,00 |
| 23.02.2026 | 15,00 | 15,55 | 14,86 | 15,22 | -2,62% | 5.059,00 |
| 20.02.2026 | 16,33 | 16,56 | 15,63 | 15,63 | -5,30% | 1.384,00 |
| 19.02.2026 | 16,38 | 16,50 | 15,92 | 16,50 | 2,68% | 3.985,00 |
| 18.02.2026 | 15,52 | 16,70 | 15,52 | 16,07 | 1,90% | 11.250,00 |
| 17.02.2026 | 16,32 | 16,69 | 15,00 | 15,77 | -5,51% | 19.157,00 |
| 16.02.2026 | 16,70 | 16,90 | 16,50 | 16,69 | -1,21% | 3.745,00 |
| 13.02.2026 | 15,52 | 16,90 | 15,52 | 16,90 | 6,36% | 3.748,00 |
| 12.02.2026 | 16,42 | 16,98 | 15,70 | 15,89 | -2,00% | 5.756,00 |
| 11.02.2026 | 17,04 | 17,31 | 15,79 | 16,21 | -6,52% | 19.349,00 |
| 10.02.2026 | 17,78 | 18,00 | 17,34 | 17,34 | -2,53% | 5.710,00 |
| 09.02.2026 | 17,85 | 18,00 | 16,99 | 17,79 | 1,08% | 6.328,00 |
| 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 |