21,160€
-1,58%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 21,79 | 21,86 | 20,80 | 21,05 | -2,12% | - |
| 29.09.2025 | 22,76 | 24,11 | 21,47 | 21,50 | -6,28% | 20.771,00 |
| 26.09.2025 | 22,38 | 24,03 | 21,88 | 22,94 | -0,04% | 15.509,00 |
| 25.09.2025 | 23,76 | 23,76 | 21,00 | 22,95 | -1,71% | 26.656,00 |
| 24.09.2025 | 23,60 | 24,70 | 22,50 | 23,35 | 0,78% | 42.419,00 |
| 23.09.2025 | 21,15 | 23,33 | 21,15 | 23,17 | 6,38% | 25.233,00 |
| 22.09.2025 | 22,85 | 23,50 | 19,52 | 21,78 | -4,93% | 77.481,00 |
| 19.09.2025 | 19,79 | 23,13 | 19,43 | 22,91 | 12,86% | 57.599,00 |
| 18.09.2025 | 19,42 | 21,06 | 18,89 | 20,30 | 5,62% | 55.359,00 |
| 17.09.2025 | 15,84 | 19,22 | 15,80 | 19,22 | 19,75% | 48.625,00 |
| 16.09.2025 | 15,64 | 16,05 | 15,22 | 16,05 | 3,12% | 13.400,00 |
| 15.09.2025 | 15,15 | 15,60 | 14,79 | 15,57 | 2,98% | 9.144,00 |
| 12.09.2025 | 14,25 | 15,20 | 14,00 | 15,12 | 7,66% | 22.460,00 |
| 11.09.2025 | 13,87 | 14,27 | 13,56 | 14,04 | 2,63% | 10.521,00 |
| 10.09.2025 | 13,81 | 14,08 | 13,65 | 13,68 | -0,22% | 4.025,00 |
| 09.09.2025 | 13,24 | 13,71 | 13,07 | 13,71 | 4,62% | 4.203,00 |
| 08.09.2025 | 13,34 | 13,34 | 13,10 | 13,11 | -2,64% | 1.796,00 |
| 05.09.2025 | 13,34 | 13,46 | 12,98 | 13,46 | 5,16% | 4.832,00 |
| 04.09.2025 | 13,12 | 13,34 | 12,80 | 12,80 | -2,51% | 2.838,00 |
| 03.09.2025 | 13,65 | 13,80 | 13,13 | 13,13 | 3,43% | 11.953,00 |
| 02.09.2025 | 13,50 | 13,50 | 12,70 | 12,70 | -5,26% | 10.331,00 |
| 01.09.2025 | 13,60 | 13,72 | 13,24 | 13,40 | -0,52% | 3.170,00 |
| 29.08.2025 | 13,56 | 13,70 | 13,24 | 13,47 | -3,34% | 7.950,00 |
| 28.08.2025 | 13,00 | 13,94 | 12,91 | 13,94 | 4,26% | 7.597,00 |
| 27.08.2025 | 13,26 | 13,58 | 13,26 | 13,37 | 1,17% | 1.979,00 |
| 26.08.2025 | 12,98 | 13,24 | 12,53 | 13,21 | 1,62% | 5.909,00 |
| 25.08.2025 | 13,46 | 13,46 | 12,83 | 13,00 | -2,11% | 7.679,00 |
| 22.08.2025 | 12,71 | 13,29 | 12,63 | 13,28 | 4,73% | 7.207,00 |
| 21.08.2025 | 13,15 | 13,27 | 12,50 | 12,68 | -0,12% | - |
| 20.08.2025 | 13,12 | 13,50 | 12,20 | 12,70 | -3,79% | 32.367,00 |
| 19.08.2025 | 14,35 | 14,35 | 13,20 | 13,20 | -7,08% | 15.239,00 |
| 18.08.2025 | 14,78 | 14,78 | 13,92 | 14,20 | -3,17% | 11.281,00 |
| 15.08.2025 | 15,55 | 15,55 | 14,20 | 14,67 | -3,77% | 23.495,00 |
| 14.08.2025 | 16,01 | 16,04 | 15,24 | 15,24 | -4,45% | 4.033,00 |
| 13.08.2025 | 15,90 | 16,20 | 15,52 | 15,95 | 2,90% | 21.496,00 |
| 12.08.2025 | 14,95 | 15,50 | 14,60 | 15,50 | 3,30% | 22.526,00 |
| 11.08.2025 | 14,85 | 15,52 | 14,58 | 15,01 | 3,13% | 11.372,00 |
| 08.08.2025 | 15,10 | 15,10 | 14,25 | 14,55 | -1,69% | 8.542,00 |
| 07.08.2025 | 15,48 | 15,61 | 14,30 | 14,80 | -1,95% | 28.028,00 |
| 06.08.2025 | 16,00 | 16,47 | 15,03 | 15,10 | -4,91% | 28.024,00 |
| 05.08.2025 | 15,40 | 16,60 | 15,20 | 15,88 | 7,52% | 18.850,00 |
| 04.08.2025 | 14,43 | 14,90 | 14,12 | 14,77 | 3,47% | 11.651,00 |
| 01.08.2025 | 15,15 | 15,38 | 14,00 | 14,27 | -7,22% | 22.686,00 |
| 31.07.2025 | 15,65 | 16,04 | 15,23 | 15,38 | 3,57% | 18.957,00 |
| 30.07.2025 | 15,51 | 16,11 | 14,83 | 14,85 | -5,17% | 16.844,00 |
| 29.07.2025 | 16,27 | 16,42 | 15,30 | 15,66 | -0,89% | 12.447,00 |
| 28.07.2025 | 16,50 | 16,53 | 15,38 | 15,80 | -2,77% | 12.545,00 |
| 25.07.2025 | 16,95 | 17,06 | 15,98 | 16,25 | -4,78% | 10.927,00 |
| 24.07.2025 | 17,15 | 17,25 | 16,73 | 17,07 | -0,78% | 21.311,00 |
| 23.07.2025 | 15,25 | 17,20 | 15,06 | 17,20 | 16,29% | 23.458,00 |
| 22.07.2025 | 16,05 | 16,23 | 14,40 | 14,79 | -6,57% | 19.334,00 |
| 21.07.2025 | 16,54 | 17,50 | 15,69 | 15,83 | -2,94% | 38.856,00 |
| 18.07.2025 | 16,61 | 17,10 | 15,44 | 16,31 | -0,43% | 34.528,00 |
| 17.07.2025 | 14,70 | 16,80 | 14,60 | 16,38 | 15,72% | 24.874,00 |
| 16.07.2025 | 14,00 | 14,59 | 13,65 | 14,16 | 2,65% | 22.074,00 |
| 15.07.2025 | 13,42 | 13,96 | 13,41 | 13,79 | 3,72% | 17.789,00 |
| 14.07.2025 | 13,10 | 13,43 | 12,81 | 13,30 | 3,87% | 12.813,00 |
| 11.07.2025 | 13,95 | 13,97 | 12,80 | 12,80 | -8,41% | 10.048,00 |
| 10.07.2025 | 13,69 | 14,20 | 13,69 | 13,98 | -0,29% | 4.080,00 |
| 09.07.2025 | 13,65 | 14,17 | 13,39 | 14,02 | -0,81% | 11.134,00 |
| 08.07.2025 | 13,96 | 15,07 | 13,96 | 14,13 | 1,11% | 12.165,00 |
| 07.07.2025 | 14,20 | 14,37 | 13,83 | 13,98 | -1,17% | 8.764,00 |
| 04.07.2025 | 14,19 | 14,25 | 13,73 | 14,14 | -0,63% | 7.615,00 |
| 03.07.2025 | 13,78 | 14,26 | 13,66 | 14,23 | 5,41% | 18.393,00 |
| 02.07.2025 | 12,90 | 13,50 | 12,46 | 13,50 | 7,78% | 14.508,00 |
| 01.07.2025 | 12,48 | 13,11 | 12,30 | 12,53 | -0,56% | 21.098,00 |
| 30.06.2025 | 12,00 | 12,60 | 11,80 | 12,60 | 7,65% | 9.507,00 |
| 27.06.2025 | 12,06 | 12,32 | 11,50 | 11,70 | -3,39% | 10.652,00 |
| 26.06.2025 | 12,13 | 12,36 | 11,88 | 12,11 | -1,06% | 18.020,00 |
| 25.06.2025 | 12,91 | 13,14 | 12,11 | 12,24 | -4,90% | 11.168,00 |
| 24.06.2025 | 13,11 | 13,55 | 12,80 | 12,87 | -0,92% | 9.506,00 |
| 23.06.2025 | 13,50 | 13,56 | 12,40 | 12,99 | -4,56% | 16.672,00 |
| 20.06.2025 | 13,37 | 13,98 | 13,37 | 13,61 | -0,26% | 32.663,00 |
| 19.06.2025 | 13,63 | 14,03 | 13,30 | 13,65 | 2,59% | 4.045,00 |
| 18.06.2025 | 13,70 | 14,17 | 13,20 | 13,30 | 0,15% | 10.776,00 |
| 17.06.2025 | 14,03 | 14,29 | 13,25 | 13,28 | -4,15% | 24.543,00 |
| 16.06.2025 | 13,11 | 14,30 | 13,11 | 13,86 | 4,96% | 16.670,00 |
| 13.06.2025 | 13,10 | 13,55 | 12,78 | 13,20 | -4,93% | 28.606,00 |
| 12.06.2025 | 14,65 | 14,65 | 13,50 | 13,89 | -4,21% | 39.148,00 |
| 11.06.2025 | 15,00 | 15,45 | 14,20 | 14,50 | -3,01% | 29.966,00 |