16,118€
3,12%
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 | 15,87 | 16,29 | 15,84 | 16,05 | 2,67% | - |
| 30.07.2026 | 14,26 | 15,69 | 14,26 | 15,63 | 10,34% | 18.590,00 |
| 29.07.2026 | 15,26 | 15,58 | 14,07 | 14,17 | -8,52% | 7.929,00 |
| 28.07.2026 | 16,89 | 16,96 | 15,18 | 15,49 | -8,78% | 3.362,00 |
| 27.07.2026 | 14,60 | 16,98 | 14,60 | 16,98 | 19,00% | 6.015,00 |
| 24.07.2026 | 14,96 | 15,12 | 14,27 | 14,27 | -4,77% | 1.791,00 |
| 23.07.2026 | 15,30 | 15,62 | 14,79 | 14,98 | -1,25% | 4.435,00 |
| 22.07.2026 | 15,64 | 15,67 | 15,16 | 15,17 | -2,97% | 3.594,00 |
| 21.07.2026 | 14,78 | 15,70 | 14,78 | 15,64 | 6,36% | 6.378,00 |
| 20.07.2026 | 14,90 | 15,05 | 14,51 | 14,70 | 0,10% | 7.776,00 |
| 17.07.2026 | 14,54 | 15,19 | 14,18 | 14,69 | -0,64% | 4.976,00 |
| 16.07.2026 | 15,85 | 15,91 | 14,73 | 14,78 | -7,10% | 5.633,00 |
| 15.07.2026 | 16,70 | 16,83 | 15,62 | 15,91 | -4,39% | 2.628,00 |
| 14.07.2026 | 16,53 | 16,73 | 16,22 | 16,64 | 1,49% | 1.732,00 |
| 13.07.2026 | 17,22 | 17,46 | 16,32 | 16,40 | -6,50% | 1.896,00 |
| 10.07.2026 | 18,61 | 18,70 | 17,54 | 17,54 | -5,27% | 3.086,00 |
| 09.07.2026 | 18,07 | 18,70 | 18,07 | 18,51 | 2,38% | 1.665,00 |
| 08.07.2026 | 18,36 | 18,73 | 17,47 | 18,08 | -1,77% | 10.004,00 |
| 07.07.2026 | 19,51 | 19,83 | 18,04 | 18,41 | -6,45% | 7.060,00 |
| 06.07.2026 | 19,92 | 20,61 | 19,68 | 19,68 | -1,35% | 4.185,00 |
| 03.07.2026 | 19,77 | 20,21 | 19,77 | 19,95 | 1,22% | 9.704,00 |
| 02.07.2026 | 20,51 | 21,56 | 19,55 | 19,71 | -3,74% | 10.803,00 |
| 01.07.2026 | 21,04 | 21,46 | 20,47 | 20,47 | -2,85% | 5.086,00 |
| 30.06.2026 | 20,88 | 21,56 | 20,53 | 21,07 | 1,25% | 2.438,00 |
| 29.06.2026 | 20,16 | 20,99 | 19,96 | 20,81 | 4,47% | 3.494,00 |
| 26.06.2026 | 18,81 | 19,92 | 18,41 | 19,92 | 4,10% | 10.470,00 |
| 25.06.2026 | 20,55 | 20,89 | 19,08 | 19,14 | -4,71% | 4.669,00 |
| 24.06.2026 | 22,12 | 22,37 | 19,75 | 20,08 | -8,85% | 7.770,00 |
| 23.06.2026 | 21,90 | 23,23 | 21,20 | 22,03 | 3,77% | 10.256,00 |
| 22.06.2026 | 21,05 | 22,36 | 20,60 | 21,23 | 0,09% | 27.697,00 |
| 19.06.2026 | 21,21 | 21,59 | 20,97 | 21,21 | -0,93% | 4.872,00 |
| 18.06.2026 | 20,56 | 21,41 | 20,03 | 21,41 | 7,45% | 9.503,00 |
| 17.06.2026 | 20,84 | 21,19 | 19,93 | 19,93 | -3,51% | 4.478,00 |
| 16.06.2026 | 22,73 | 22,90 | 20,65 | 20,65 | -9,43% | 23.914,00 |
| 15.06.2026 | 21,04 | 23,20 | 21,04 | 22,80 | 13,26% | 20.572,00 |
| 12.06.2026 | 20,81 | 20,99 | 19,80 | 20,13 | -2,75% | 25.288,00 |
| 11.06.2026 | 20,61 | 21,00 | 19,82 | 20,70 | 2,07% | 27.705,00 |
| 10.06.2026 | 20,02 | 21,27 | 19,46 | 20,28 | -0,05% | 18.045,00 |
| 09.06.2026 | 22,73 | 22,91 | 19,41 | 20,29 | -9,46% | 29.307,00 |
| 08.06.2026 | 20,60 | 23,08 | 20,26 | 22,41 | 8,26% | 4.736,00 |
| 05.06.2026 | 23,29 | 23,53 | 20,26 | 20,70 | -13,21% | 17.227,00 |
| 04.06.2026 | 23,15 | 24,71 | 22,48 | 23,85 | 0,38% | 32.130,00 |
| 03.06.2026 | 25,55 | 25,69 | 23,64 | 23,76 | -7,91% | 8.056,00 |
| 02.06.2026 | 25,09 | 26,32 | 24,78 | 25,80 | 1,98% | 46.662,00 |
| 01.06.2026 | 25,69 | 26,60 | 24,02 | 25,30 | -1,86% | 26.794,00 |
| 29.05.2026 | 25,41 | 25,89 | 23,74 | 25,78 | 1,66% | 11.548,00 |
| 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 |