25,055€
-1,20%
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 | 25,86 | 25,96 | 23,55 | 24,63 | -2,88% | - |
| 28.05.2026 | 22,69 | 25,91 | 22,69 | 25,36 | 6,24% | 21.191,00 |
| 27.05.2026 | 23,31 | 23,97 | 22,44 | 23,87 | -0,29% | 9.563,00 |
| 26.05.2026 | 25,51 | 25,55 | 22,88 | 23,94 | -7,42% | 20.538,00 |
| 25.05.2026 | 25,61 | 26,98 | 25,61 | 25,86 | 3,32% | 25.747,00 |
| 22.05.2026 | 24,04 | 27,03 | 22,01 | 25,03 | 13,72% | 45.694,00 |
| 21.05.2026 | 16,72 | 22,03 | 16,41 | 22,01 | 32,27% | 60.562,00 |
| 20.05.2026 | 15,82 | 16,65 | 15,82 | 16,64 | 6,53% | 25.201,00 |
| 19.05.2026 | 16,11 | 16,40 | 15,34 | 15,62 | -4,23% | 9.345,00 |
| 18.05.2026 | 17,30 | 17,63 | 15,75 | 16,31 | -6,32% | 10.426,00 |
| 15.05.2026 | 18,23 | 18,49 | 17,41 | 17,41 | -7,54% | 11.923,00 |
| 14.05.2026 | 18,09 | 19,11 | 17,84 | 18,83 | 3,26% | 13.464,00 |
| 13.05.2026 | 19,11 | 19,47 | 17,71 | 18,24 | -2,93% | 15.959,00 |
| 12.05.2026 | 20,66 | 22,08 | 17,89 | 18,79 | -8,14% | 26.289,00 |
| 11.05.2026 | 19,14 | 20,93 | 18,64 | 20,45 | 6,98% | 25.158,00 |
| 08.05.2026 | 18,85 | 19,17 | 18,26 | 19,12 | 0,87% | 5.538,00 |
| 07.05.2026 | 19,74 | 20,21 | 18,63 | 18,95 | -6,88% | 12.132,00 |
| 06.05.2026 | 18,49 | 20,41 | 18,45 | 20,35 | 10,63% | 13.732,00 |
| 05.05.2026 | 18,10 | 18,47 | 17,49 | 18,40 | 2,45% | 5.939,00 |
| 04.05.2026 | 17,70 | 18,41 | 17,13 | 17,96 | 4,18% | 9.937,00 |
| 30.04.2026 | 15,51 | 17,26 | 15,42 | 17,24 | 10,27% | 5.823,00 |
| 29.04.2026 | 15,52 | 15,64 | 14,87 | 15,63 | 1,23% | 4.611,00 |
| 28.04.2026 | 16,01 | 16,05 | 15,31 | 15,44 | -3,86% | 6.313,00 |
| 27.04.2026 | 15,81 | 16,15 | 15,37 | 16,06 | 2,55% | 12.544,00 |
| 24.04.2026 | 16,61 | 16,95 | 15,33 | 15,66 | -5,18% | 9.875,00 |
| 23.04.2026 | 17,83 | 17,96 | 16,38 | 16,52 | -9,13% | 18.477,00 |
| 22.04.2026 | 17,63 | 18,52 | 17,61 | 18,18 | 4,57% | 3.833,00 |
| 21.04.2026 | 18,47 | 18,72 | 17,36 | 17,38 | -5,49% | 4.216,00 |
| 20.04.2026 | 17,71 | 18,47 | 17,51 | 18,39 | -0,30% | 7.618,00 |
| 17.04.2026 | 17,90 | 18,99 | 17,70 | 18,45 | 2,02% | 21.006,00 |
| 16.04.2026 | 18,30 | 19,68 | 17,24 | 18,08 | 3,61% | 40.615,00 |
| 15.04.2026 | 14,86 | 17,74 | 14,86 | 17,45 | 21,94% | 40.430,00 |
| 14.04.2026 | 12,51 | 14,44 | 12,51 | 14,31 | 15,17% | 7.501,00 |
| 13.04.2026 | 11,91 | 12,55 | 11,87 | 12,43 | 2,05% | 6.742,00 |
| 10.04.2026 | 11,85 | 12,48 | 11,82 | 12,18 | 2,96% | 5.519,00 |
| 09.04.2026 | 12,45 | 12,45 | 11,76 | 11,83 | -5,29% | 5.477,00 |
| 08.04.2026 | 12,80 | 13,09 | 12,14 | 12,49 | 6,12% | 9.276,00 |
| 07.04.2026 | 12,01 | 12,25 | 11,65 | 11,77 | -5,16% | 6.941,00 |
| 02.04.2026 | 11,51 | 12,41 | 11,35 | 12,41 | 5,13% | 5.465,00 |
| 01.04.2026 | 12,68 | 13,03 | 11,80 | 11,80 | -5,30% | 10.444,00 |
| 31.03.2026 | 11,45 | 12,51 | 11,25 | 12,46 | 10,46% | 5.415,00 |
| 30.03.2026 | 11,95 | 12,21 | 11,20 | 11,28 | -6,12% | 11.729,00 |
| 27.03.2026 | 12,82 | 12,92 | 11,92 | 12,02 | -6,53% | 8.948,00 |
| 26.03.2026 | 13,82 | 13,85 | 12,69 | 12,86 | -7,85% | 42.981,00 |
| 25.03.2026 | 13,83 | 14,38 | 13,76 | 13,95 | 1,20% | 4.359,00 |
| 24.03.2026 | 13,85 | 14,11 | 13,45 | 13,79 | -1,68% | 12.355,00 |
| 23.03.2026 | 13,18 | 14,11 | 12,91 | 14,02 | 2,86% | 8.444,00 |
| 20.03.2026 | 13,91 | 14,00 | 13,22 | 13,63 | -2,36% | 8.154,00 |
| 19.03.2026 | 14,08 | 14,12 | 13,45 | 13,96 | -2,79% | 20.791,00 |
| 18.03.2026 | 15,26 | 15,40 | 14,29 | 14,36 | -5,18% | 29.218,00 |
| 17.03.2026 | 15,06 | 15,35 | 14,92 | 15,15 | -0,26% | 15.082,00 |
| 16.03.2026 | 15,66 | 15,98 | 14,98 | 15,19 | -0,72% | 19.858,00 |
| 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 | -10,23% | 10.098,00 |
| 28.01.2026 | 20,83 | 21,22 | 20,50 | 21,17 | 3,55% | - |
| 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 | -1,95% | 10.869,00 |
| 22.01.2026 | 22,59 | 22,99 | 22,06 | 22,34 | 0,74% | - |
| 21.01.2026 | 23,40 | 23,99 | 22,08 | 22,17 | -7,18% | - |
| 20.01.2026 | 23,71 | 24,25 | 22,14 | 23,89 | -0,69% | - |
| 19.01.2026 | 23,89 | 24,52 | 23,88 | 24,05 | -4,22% | - |
| 16.01.2026 | 25,18 | 25,85 | 24,39 | 25,11 | -2,20% | - |
| 15.01.2026 | 25,86 | 26,99 | 25,58 | 25,68 | 3,15% | - |
| 14.01.2026 | 24,85 | 25,08 | 23,64 | 24,89 | -0,42% | - |
| 13.01.2026 | 24,78 | 25,46 | 23,93 | 25,00 | 3,24% | - |
| 12.01.2026 | 24,11 | 24,48 | 23,58 | 24,21 | -4,23% | - |
| 09.01.2026 | 25,25 | 26,76 | 25,10 | 25,28 | -1,92% | - |
| 08.01.2026 | 25,58 | 26,11 | 24,58 | 25,78 | -5,79% | - |
| 07.01.2026 | 26,80 | 27,43 | 26,04 | 27,36 | 4,87% | - |