8,904€
-7,17%
Echtzeit-Aktienkurs D-Wave Quantum
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,48 | 9,49 | 8,88 | 8,88 | -7,44% | 6.330,00 |
| 11.11.2026 | 9,51 | 9,85 | 9,45 | 9,59 | 2,22% | 15.384,00 |
| 10.11.2026 | 10,32 | 10,89 | 9,10 | 9,38 | -8,09% | 24.475,00 |
| 09.11.2026 | 9,60 | 10,47 | 9,21 | 10,21 | 6,64% | 24.366,00 |
| 06.11.2026 | 8,24 | 9,66 | 8,16 | 9,57 | 18,58% | 37.742,00 |
| 05.11.2026 | 9,01 | 9,26 | 7,64 | 8,07 | -12,54% | 32.873,00 |
| 04.11.2026 | 9,05 | 9,50 | 9,05 | 9,23 | 0,46% | 16.110,00 |
| 03.11.2026 | 8,98 | 9,36 | 8,85 | 9,19 | 2,00% | 11.762,00 |
| 02.11.2026 | 9,66 | 9,74 | 8,96 | 9,01 | -5,48% | 3.205,00 |
| 30.10.2026 | 10,03 | 10,03 | 9,18 | 9,53 | -6,87% | 8.570,00 |
| 29.10.2026 | 10,41 | 10,59 | 10,20 | 10,24 | -2,10% | 4.565,00 |
| 28.10.2026 | 10,96 | 11,12 | 10,33 | 10,46 | -3,82% | 2.928,00 |
| 27.10.2026 | 10,25 | 10,90 | 10,23 | 10,87 | 5,18% | 3.186,00 |
| 26.10.2026 | 10,31 | 10,57 | 10,19 | 10,34 | -0,53% | 12.027,00 |
| 23.10.2026 | 10,36 | 10,48 | 10,06 | 10,39 | 0,48% | 1.234,00 |
| 22.10.2026 | 10,53 | 10,68 | 10,16 | 10,34 | -3,68% | 5.896,00 |
| 21.10.2026 | 10,65 | 10,83 | 10,55 | 10,74 | 2,38% | 4.148,00 |
| 20.10.2026 | 10,41 | 10,77 | 10,18 | 10,49 | -0,52% | 1.760,00 |
| 19.10.2026 | 10,76 | 10,91 | 10,41 | 10,54 | 0,29% | 12.170,00 |
| 16.10.2026 | 11,44 | 11,55 | 10,47 | 10,51 | -7,77% | 7.039,00 |
| 15.10.2026 | 10,61 | 11,44 | 10,26 | 11,40 | 6,25% | 7.891,00 |
| 14.10.2026 | 11,96 | 12,04 | 10,73 | 10,73 | -10,36% | 12.375,00 |
| 13.10.2026 | 12,33 | 12,33 | 11,94 | 11,97 | -2,80% | 4.818,00 |
| 12.10.2026 | 13,05 | 13,09 | 12,31 | 12,31 | -5,23% | 5.492,00 |
| 09.10.2026 | 13,21 | 13,33 | 12,82 | 12,99 | -0,42% | 2.343,00 |
| 08.10.2026 | 13,59 | 13,59 | 12,81 | 13,05 | -4,01% | 20.585,00 |
| 07.10.2026 | 14,04 | 14,05 | 13,39 | 13,59 | -3,00% | 4.392,00 |
| 06.10.2026 | 13,81 | 14,29 | 13,81 | 14,01 | 0,86% | 2.530,00 |
| 05.10.2026 | 14,25 | 14,27 | 13,69 | 13,89 | -0,93% | 6.345,00 |
| 02.10.2026 | 14,71 | 15,07 | 13,99 | 14,02 | -4,79% | 7.264,00 |
| 01.10.2026 | 14,84 | 15,00 | 14,61 | 14,73 | 0,41% | 572,00 |
| 30.09.2026 | 14,51 | 15,00 | 14,40 | 14,67 | 1,35% | 2.342,00 |
| 29.09.2026 | 14,71 | 14,98 | 14,47 | 14,47 | -1,87% | 1.829,00 |
| 28.09.2026 | 15,01 | 15,30 | 14,75 | 14,75 | -3,41% | 2.564,00 |
| 25.09.2026 | 15,33 | 15,74 | 15,11 | 15,27 | -1,01% | 3.026,00 |
| 24.09.2026 | 14,71 | 15,42 | 14,42 | 15,42 | 4,86% | 6.713,00 |
| 23.09.2026 | 16,07 | 16,36 | 14,71 | 14,71 | -3,32% | 8.702,00 |
| 22.09.2026 | 15,31 | 15,48 | 15,04 | 15,21 | -1,55% | 1.982,00 |
| 21.09.2026 | 15,02 | 15,54 | 15,01 | 15,45 | 3,66% | 8.479,00 |
| 18.09.2026 | 15,48 | 15,71 | 14,46 | 14,91 | -3,43% | 11.151,00 |
| 17.09.2026 | 14,28 | 15,55 | 14,25 | 15,44 | 9,20% | 8.581,00 |
| 16.09.2026 | 14,21 | 14,39 | 13,81 | 14,14 | -0,14% | 1.493,00 |
| 15.09.2026 | 14,41 | 14,52 | 14,10 | 14,16 | -3,15% | 2.967,00 |
| 14.09.2026 | 14,21 | 14,90 | 13,98 | 14,62 | 1,00% | 5.209,00 |
| 11.09.2026 | 14,47 | 14,75 | 14,26 | 14,47 | 0,56% | 2.828,00 |
| 10.09.2026 | 14,71 | 14,93 | 14,30 | 14,39 | -2,34% | 1.083,00 |
| 09.09.2026 | 15,24 | 15,40 | 14,57 | 14,74 | -3,19% | 4.814,00 |
| 08.09.2026 | 14,41 | 15,87 | 14,23 | 15,22 | 6,06% | 5.444,00 |
| 07.09.2026 | 14,26 | 14,62 | 14,06 | 14,35 | 0,77% | 2.741,00 |
| 04.09.2026 | 14,61 | 14,79 | 14,21 | 14,24 | -1,59% | 6.027,00 |
| 03.09.2026 | 14,13 | 14,54 | 14,13 | 14,47 | 1,54% | 1.666,00 |
| 02.09.2026 | 14,22 | 14,40 | 13,99 | 14,25 | 0,00% | 3.503,00 |
| 01.09.2026 | 14,73 | 14,83 | 14,16 | 14,25 | -3,81% | 4.493,00 |
| 31.08.2026 | 14,72 | 14,88 | 14,29 | 14,82 | 1,26% | 6.736,00 |
| 28.08.2026 | 15,40 | 15,40 | 14,41 | 14,63 | -4,94% | 8.484,00 |
| 27.08.2026 | 15,24 | 15,65 | 15,23 | 15,39 | 2,40% | 2.409,00 |
| 26.08.2026 | 16,55 | 16,55 | 14,99 | 15,03 | -9,10% | 24.184,00 |
| 25.08.2026 | 16,17 | 16,66 | 16,04 | 16,54 | 3,15% | 1.398,00 |
| 24.08.2026 | 17,15 | 17,17 | 16,03 | 16,03 | -8,50% | 14.670,00 |
| 21.08.2026 | 16,07 | 17,53 | 16,06 | 17,52 | 8,99% | 23.913,00 |
| 20.08.2026 | 16,65 | 16,78 | 15,84 | 16,08 | -2,49% | 5.033,00 |
| 19.08.2026 | 16,66 | 16,94 | 16,34 | 16,49 | -2,22% | 7.016,00 |
| 18.08.2026 | 17,71 | 17,71 | 16,86 | 16,86 | -6,33% | 4.120,00 |
| 17.08.2026 | 18,37 | 18,51 | 17,45 | 18,00 | -1,61% | 3.615,00 |
| 14.08.2026 | 18,20 | 18,47 | 18,04 | 18,30 | 0,83% | 2.194,00 |
| 13.08.2026 | 17,90 | 18,66 | 17,85 | 18,15 | 1,68% | 3.586,00 |
| 12.08.2026 | 17,67 | 18,13 | 17,39 | 17,85 | 2,12% | 1.108,00 |
| 11.08.2026 | 17,47 | 17,76 | 17,17 | 17,48 | 0,43% | 2.022,00 |
| 10.08.2026 | 18,14 | 18,20 | 17,40 | 17,40 | -3,04% | 1.579,00 |
| 07.08.2026 | 16,88 | 17,95 | 16,88 | 17,95 | 6,03% | 3.221,00 |
| 06.08.2026 | 18,52 | 19,45 | 15,84 | 16,93 | -8,81% | 13.347,00 |
| 05.08.2026 | 19,14 | 19,25 | 18,38 | 18,56 | -1,95% | 4.760,00 |
| 04.08.2026 | 17,45 | 18,99 | 17,45 | 18,93 | 9,04% | 11.262,00 |
| 03.08.2026 | 16,20 | 17,47 | 15,72 | 17,36 | 10,26% | 11.028,00 |
| 31.07.2026 | 15,93 | 16,35 | 15,58 | 15,75 | 0,74% | 6.798,00 |
| 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 |