9,841$
-7,60%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,05 | 10,40 | 9,81 | 9,84 | -7,61% | 13.930.235,00 |
| 11.11.2026 | 10,94 | 11,02 | 10,48 | 10,65 | 1,62% | 14.770.155,00 |
| 10.11.2026 | 11,06 | 11,40 | 10,11 | 10,48 | -8,63% | 26.608.840,00 |
| 09.11.2026 | 10,71 | 11,79 | 10,47 | 11,47 | 7,40% | 19.909.145,00 |
| 06.11.2026 | 9,45 | 10,80 | 9,21 | 10,68 | 18,01% | 26.485.341,00 |
| 05.11.2026 | 10,04 | 10,14 | 8,48 | 9,05 | -12,81% | 25.327.161,00 |
| 04.11.2026 | 10,44 | 10,72 | 10,13 | 10,38 | 0,10% | 11.927.209,00 |
| 03.11.2026 | 10,17 | 10,51 | 10,13 | 10,37 | 2,78% | 8.530.816,00 |
| 02.11.2026 | 10,80 | 10,93 | 10,02 | 10,09 | -5,26% | 11.583.996,00 |
| 30.10.2026 | 10,91 | 11,09 | 10,23 | 10,65 | -7,87% | 18.638.942,00 |
| 29.10.2026 | 11,56 | 11,84 | 11,22 | 11,56 | -1,78% | 10.981.433,00 |
| 28.10.2026 | 12,22 | 12,28 | 11,50 | 11,77 | -2,97% | 13.985.701,00 |
| 27.10.2026 | 11,71 | 12,18 | 11,66 | 12,13 | 5,11% | 12.842.517,00 |
| 26.10.2026 | 11,58 | 11,86 | 11,33 | 11,54 | -1,03% | 8.971.501,00 |
| 23.10.2026 | 11,56 | 11,69 | 11,26 | 11,66 | 0,26% | 10.480.097,00 |
| 22.10.2026 | 11,63 | 12,03 | 11,40 | 11,63 | -3,88% | 13.597.780,00 |
| 21.10.2026 | 12,05 | 12,23 | 11,81 | 12,10 | 2,72% | 11.301.148,00 |
| 20.10.2026 | 11,54 | 12,18 | 11,51 | 11,78 | -0,42% | 10.774.631,00 |
| 19.10.2026 | 12,23 | 12,23 | 11,63 | 11,83 | 0,42% | 15.685.691,00 |
| 16.10.2026 | 12,46 | 12,69 | 11,74 | 11,78 | -8,08% | 17.539.692,00 |
| 15.10.2026 | 11,56 | 12,87 | 11,35 | 12,82 | 6,53% | 23.825.830,00 |
| 14.10.2026 | 12,85 | 12,96 | 11,95 | 12,03 | -10,09% | 24.037.317,00 |
| 13.10.2026 | 13,49 | 13,64 | 13,28 | 13,38 | -2,62% | 11.711.397,00 |
| 12.10.2026 | 14,33 | 14,33 | 13,73 | 13,74 | -5,70% | 14.085.012,00 |
| 09.10.2026 | 14,84 | 14,86 | 14,31 | 14,57 | -0,21% | 10.685.430,00 |
| 08.10.2026 | 14,98 | 15,15 | 14,30 | 14,60 | -4,07% | 16.760.559,00 |
| 07.10.2026 | 15,36 | 15,48 | 14,98 | 15,22 | -3,61% | 14.389.278,00 |
| 06.10.2026 | 15,75 | 16,26 | 15,64 | 15,79 | 0,96% | 13.394.850,00 |
| 05.10.2026 | 15,75 | 15,78 | 15,26 | 15,64 | -0,82% | 16.228.603,00 |
| 02.10.2026 | 17,00 | 17,00 | 15,74 | 15,77 | -4,77% | 20.216.596,00 |
| 01.10.2026 | 16,68 | 16,89 | 16,40 | 16,56 | -0,06% | 11.253.228,00 |
| 30.09.2026 | 16,43 | 17,20 | 16,39 | 16,57 | 0,85% | 12.647.409,00 |
| 29.09.2026 | 17,11 | 17,21 | 16,37 | 16,43 | -2,09% | 14.376.364,00 |
| 28.09.2026 | 17,01 | 17,55 | 16,75 | 16,78 | -3,62% | 13.791.336,00 |
| 25.09.2026 | 17,45 | 18,00 | 17,23 | 17,41 | -0,40% | 14.523.787,00 |
| 24.09.2026 | 16,55 | 17,59 | 16,47 | 17,48 | 3,99% | 18.649.776,00 |
| 23.09.2026 | 18,93 | 18,93 | 16,75 | 16,81 | -4,27% | 28.655.796,00 |
| 22.09.2026 | 17,70 | 17,77 | 17,23 | 17,56 | -0,79% | 14.479.282,00 |
| 21.09.2026 | 17,58 | 17,92 | 17,39 | 17,70 | 3,45% | 14.925.037,00 |
| 18.09.2026 | 18,08 | 18,10 | 16,55 | 17,11 | -3,28% | 19.128.641,00 |
| 17.09.2026 | 16,89 | 17,88 | 16,64 | 17,69 | 8,73% | 21.450.288,00 |
| 16.09.2026 | 16,48 | 16,57 | 15,81 | 16,27 | -0,85% | 13.564.129,00 |
| 15.09.2026 | 16,56 | 16,94 | 16,25 | 16,41 | -2,50% | 11.300.951,00 |
| 14.09.2026 | 16,10 | 17,30 | 16,08 | 16,83 | 0,18% | 11.594.704,00 |
| 11.09.2026 | 16,71 | 17,16 | 16,53 | 16,80 | 0,84% | 11.953.697,00 |
| 10.09.2026 | 16,73 | 17,10 | 16,60 | 16,66 | -2,69% | 12.921.513,00 |
| 09.09.2026 | 17,54 | 17,69 | 16,88 | 17,12 | -3,11% | 15.954.927,00 |
| 08.09.2026 | 17,70 | 18,48 | 17,47 | 17,67 | 6,57% | 35.819.978,00 |
| 04.09.2026 | 16,79 | 16,88 | 16,43 | 16,58 | -1,43% | 12.887.782,00 |
| 03.09.2026 | 16,58 | 16,96 | 16,52 | 16,82 | 2,00% | 11.015.874,00 |
| 02.09.2026 | 16,28 | 16,71 | 16,19 | 16,49 | -0,30% | 11.545.597,00 |
| 01.09.2026 | 16,55 | 16,90 | 16,39 | 16,54 | -3,84% | 11.874.679,00 |
| 31.08.2026 | 16,69 | 17,35 | 16,62 | 17,20 | 1,24% | 11.584.657,00 |
| 28.08.2026 | 17,56 | 17,72 | 16,68 | 16,99 | -5,08% | 18.194.468,00 |
| 27.08.2026 | 17,89 | 18,37 | 17,71 | 17,90 | 2,23% | 19.091.998,00 |
| 26.08.2026 | 18,73 | 19,04 | 17,45 | 17,51 | -9,51% | 26.526.296,00 |
| 25.08.2026 | 19,03 | 19,53 | 18,63 | 19,35 | 3,59% | 15.096.566,00 |
| 24.08.2026 | 19,75 | 19,95 | 18,66 | 18,68 | -8,39% | 17.132.645,00 |
| 21.08.2026 | 19,11 | 20,60 | 19,10 | 20,39 | 8,46% | 19.537.442,00 |
| 20.08.2026 | 19,22 | 19,43 | 18,44 | 18,80 | -2,69% | 11.745.180,00 |
| 19.08.2026 | 19,27 | 19,75 | 18,93 | 19,32 | -1,08% | 13.084.850,00 |
| 18.08.2026 | 19,80 | 20,71 | 19,46 | 19,53 | -6,42% | 12.926.407,00 |
| 17.08.2026 | 20,78 | 21,36 | 20,19 | 20,87 | -1,42% | 10.078.291,00 |
| 14.08.2026 | 20,62 | 21,46 | 20,42 | 21,17 | 1,29% | 11.054.917,00 |
| 13.08.2026 | 20,49 | 21,76 | 20,45 | 20,90 | 0,77% | 13.012.701,00 |
| 12.08.2026 | 20,79 | 21,00 | 20,06 | 20,74 | 2,52% | 13.265.825,00 |
| 11.08.2026 | 20,26 | 20,54 | 19,79 | 20,23 | 0,20% | 11.098.559,00 |
| 10.08.2026 | 20,44 | 20,89 | 20,02 | 20,19 | -2,75% | 13.193.276,00 |
| 07.08.2026 | 19,72 | 20,92 | 19,53 | 20,76 | 6,98% | 16.291.642,00 |
| 06.08.2026 | 18,44 | 20,59 | 18,33 | 19,41 | -9,28% | 23.702.538,00 |
| 05.08.2026 | 21,62 | 22,00 | 21,15 | 21,39 | -2,02% | 17.062.266,00 |
| 04.08.2026 | 20,34 | 21,90 | 20,34 | 21,83 | 9,26% | 23.848.495,00 |
| 03.08.2026 | 18,09 | 20,14 | 18,00 | 19,98 | 10,51% | 24.635.711,00 |
| 31.07.2026 | 18,38 | 18,92 | 17,84 | 18,08 | 0,56% | 16.543.288,00 |
| 30.07.2026 | 16,79 | 18,13 | 16,71 | 17,98 | 11,12% | 20.125.447,00 |
| 29.07.2026 | 17,29 | 17,40 | 16,07 | 16,18 | -8,25% | 20.283.948,00 |
| 28.07.2026 | 18,65 | 18,89 | 17,26 | 17,64 | -9,61% | 24.173.727,00 |
| 27.07.2026 | 17,86 | 19,54 | 17,75 | 19,51 | 20,36% | 48.478.238,00 |
| 24.07.2026 | 17,01 | 17,04 | 16,18 | 16,21 | -5,20% | 13.570.793,00 |
| 23.07.2026 | 16,89 | 17,85 | 16,82 | 17,10 | -1,44% | 13.648.723,00 |
| 22.07.2026 | 17,60 | 17,97 | 17,26 | 17,35 | -2,53% | 14.539.384,00 |
| 21.07.2026 | 17,08 | 18,02 | 17,00 | 17,80 | 6,46% | 16.518.137,00 |
| 20.07.2026 | 17,00 | 17,55 | 16,69 | 16,72 | -0,06% | 13.778.511,00 |
| 17.07.2026 | 16,52 | 17,42 | 16,03 | 16,73 | -1,12% | 17.623.073,00 |
| 16.07.2026 | 18,00 | 18,00 | 16,81 | 16,92 | -7,39% | 18.893.359,00 |
| 15.07.2026 | 19,04 | 19,37 | 17,87 | 18,27 | -3,59% | 15.430.448,00 |
| 14.07.2026 | 18,92 | 19,26 | 18,65 | 18,95 | 1,55% | 15.675.476,00 |
| 13.07.2026 | 19,69 | 19,69 | 18,52 | 18,66 | -7,12% | 17.058.855,00 |
| 10.07.2026 | 21,48 | 21,64 | 19,95 | 20,09 | -5,06% | 14.518.238,00 |
| 09.07.2026 | 20,75 | 21,49 | 20,52 | 21,16 | 2,52% | 16.525.445,00 |
| 08.07.2026 | 20,52 | 21,49 | 20,13 | 20,64 | -1,99% | 15.546.260,00 |
| 07.07.2026 | 22,17 | 22,39 | 20,52 | 21,06 | -6,65% | 20.583.653,00 |
| 06.07.2026 | 22,44 | 23,63 | 22,25 | 22,56 | 0,13% | 17.225.001,00 |
| 02.07.2026 | 23,66 | 24,68 | 22,30 | 22,53 | -4,13% | 21.411.214,00 |
| 01.07.2026 | 23,60 | 24,54 | 23,06 | 23,50 | -2,04% | 22.923.385,00 |
| 30.06.2026 | 23,35 | 24,73 | 23,25 | 23,99 | 0,67% | 20.202.102,00 |
| 29.06.2026 | 23,17 | 24,26 | 22,46 | 23,83 | 4,70% | 22.781.910,00 |
| 26.06.2026 | 21,30 | 22,86 | 20,93 | 22,76 | 3,88% | 31.774.923,00 |
| 25.06.2026 | 23,49 | 23,81 | 21,64 | 21,91 | -4,66% | 20.652.897,00 |
| 24.06.2026 | 24,43 | 24,43 | 22,40 | 22,98 | -8,19% | 32.009.703,00 |