18,454$
2,64%
Echtzeit-Aktienkurs D-Wave Quantum Inc.
Bid:
Ask:
Aktienkurse zur D-Wave Quantum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 24,11 | 26,71 | 23,96 | 25,03 | 2,29% | 48.962.953,00 |
| 22.06.2026 | 24,39 | 25,64 | 23,52 | 24,47 | 0,54% | 29.576.439,00 |
| 19.06.2026 | 24,56 | 24,72 | 24,15 | 24,34 | -1,42% | - |
| 18.06.2026 | 23,66 | 24,71 | 22,54 | 24,69 | 7,72% | 31.044.253,00 |
| 17.06.2026 | 24,15 | 24,55 | 22,85 | 22,92 | -4,26% | 27.645.771,00 |
| 16.06.2026 | 25,75 | 26,11 | 23,88 | 23,94 | -8,83% | 29.431.633,00 |
| 15.06.2026 | 24,91 | 27,15 | 24,91 | 26,26 | 12,37% | 44.959.901,00 |
| 12.06.2026 | 23,64 | 24,48 | 22,86 | 23,37 | -1,89% | 27.862.087,00 |
| 11.06.2026 | 23,16 | 24,41 | 22,75 | 23,82 | 2,45% | 25.165.290,00 |
| 10.06.2026 | 23,22 | 24,78 | 23,15 | 23,25 | -1,15% | 20.856.527,00 |
| 09.06.2026 | 25,76 | 26,66 | 22,35 | 23,52 | -8,94% | 37.886.944,00 |
| 08.06.2026 | 24,70 | 26,73 | 24,00 | 25,83 | 8,30% | 29.009.506,00 |
| 05.06.2026 | 26,56 | 26,59 | 23,29 | 23,85 | -13,71% | 34.319.992,00 |
| 04.06.2026 | 27,04 | 28,82 | 26,45 | 27,64 | 0,33% | 39.223.003,00 |
| 03.06.2026 | 29,49 | 29,95 | 27,38 | 27,55 | -7,89% | 42.311.034,00 |
| 02.06.2026 | 29,41 | 31,30 | 28,99 | 29,91 | 2,50% | 48.442.479,00 |
| 01.06.2026 | 28,95 | 31,12 | 27,83 | 29,18 | -3,19% | 49.078.958,00 |
| 29.05.2026 | 28,80 | 30,16 | 27,42 | 30,14 | 2,20% | 36.381.235,00 |
| 28.05.2026 | 27,79 | 30,22 | 27,01 | 29,49 | 7,31% | 54.482.243,00 |
| 27.05.2026 | 27,26 | 28,05 | 25,70 | 27,48 | -1,22% | 34.015.445,00 |
| 26.05.2026 | 29,35 | 29,48 | 26,33 | 27,82 | -5,37% | 54.691.544,00 |
| 22.05.2026 | 26,34 | 31,55 | 26,11 | 29,40 | 14,22% | 141.703.186,00 |
| 21.05.2026 | 21,76 | 25,83 | 21,61 | 25,74 | 33,37% | 119.132.464,00 |
| 20.05.2026 | 18,53 | 19,45 | 18,32 | 19,30 | 6,10% | 21.855.432,00 |
| 19.05.2026 | 18,77 | 19,13 | 17,74 | 18,19 | -4,56% | 21.512.861,00 |
| 18.05.2026 | 20,11 | 20,20 | 18,33 | 19,06 | -6,34% | 24.639.828,00 |
| 15.05.2026 | 21,14 | 21,25 | 20,20 | 20,35 | -8,04% | 23.761.786,00 |
| 14.05.2026 | 20,86 | 22,53 | 20,39 | 22,13 | 3,22% | 28.148.902,00 |
| 13.05.2026 | 22,38 | 22,39 | 20,70 | 21,44 | -4,07% | 25.576.512,00 |
| 12.05.2026 | 22,45 | 23,91 | 20,88 | 22,35 | -6,99% | 46.895.218,00 |
| 11.05.2026 | 22,20 | 24,78 | 21,77 | 24,03 | 6,47% | 36.127.090,00 |
| 08.05.2026 | 22,20 | 22,67 | 21,42 | 22,57 | 2,64% | 20.168.995,00 |
| 07.05.2026 | 23,05 | 23,68 | 21,81 | 21,99 | -7,72% | 25.872.971,00 |
| 06.05.2026 | 21,92 | 24,04 | 21,70 | 23,83 | 10,63% | 39.634.292,00 |
| 05.05.2026 | 21,43 | 21,70 | 20,36 | 21,54 | 2,96% | 19.394.760,00 |
| 04.05.2026 | 20,45 | 21,72 | 20,14 | 20,92 | 2,10% | 24.790.257,00 |
| 01.05.2026 | 20,10 | 20,67 | 19,57 | 20,49 | 1,04% | 20.364.109,00 |
| 30.04.2026 | 18,31 | 20,36 | 18,22 | 20,28 | 11,00% | 29.793.492,00 |
| 29.04.2026 | 18,26 | 18,41 | 17,11 | 18,27 | 0,88% | 18.970.991,00 |
| 28.04.2026 | 18,15 | 18,45 | 17,66 | 18,11 | -3,67% | 15.993.361,00 |
| 27.04.2026 | 18,14 | 18,99 | 17,91 | 18,80 | 1,68% | 19.625.328,00 |
| 24.04.2026 | 19,67 | 19,68 | 17,90 | 18,49 | -4,25% | 23.877.537,00 |
| 23.04.2026 | 20,65 | 21,16 | 18,98 | 19,31 | -9,09% | 29.505.613,00 |
| 22.04.2026 | 20,91 | 21,80 | 20,69 | 21,24 | 4,32% | 33.929.197,00 |
| 21.04.2026 | 21,83 | 21,85 | 20,28 | 20,36 | -6,00% | 37.186.715,00 |
| 20.04.2026 | 21,03 | 21,93 | 20,57 | 21,66 | -0,14% | 39.241.827,00 |
| 17.04.2026 | 21,81 | 22,49 | 21,39 | 21,69 | 0,79% | 46.076.247,00 |
| 16.04.2026 | 22,00 | 22,47 | 20,15 | 21,52 | 3,41% | 90.113.731,00 |
| 15.04.2026 | 18,53 | 21,04 | 17,77 | 20,81 | 22,63% | 98.957.458,00 |
| 14.04.2026 | 15,29 | 17,09 | 15,23 | 16,97 | 15,84% | 43.679.512,00 |
| 13.04.2026 | 14,08 | 14,79 | 13,81 | 14,65 | 2,81% | 16.392.493,00 |
| 10.04.2026 | 14,04 | 14,78 | 14,04 | 14,25 | 2,74% | 13.796.028,00 |
| 09.04.2026 | 14,40 | 14,61 | 13,71 | 13,87 | -4,80% | 17.762.370,00 |
| 08.04.2026 | 15,24 | 15,35 | 14,10 | 14,57 | 6,04% | 21.807.932,00 |
| 07.04.2026 | 13,92 | 13,95 | 13,38 | 13,74 | -2,83% | 16.030.892,00 |
| 06.04.2026 | 14,20 | 14,67 | 13,78 | 14,14 | -1,26% | 14.269.860,00 |
| 02.04.2026 | 13,10 | 14,38 | 13,01 | 14,32 | 4,53% | 17.185.531,00 |
| 01.04.2026 | 14,85 | 14,99 | 13,65 | 13,70 | -5,06% | 21.754.573,00 |
| 31.03.2026 | 13,28 | 14,49 | 13,13 | 14,43 | 11,17% | 25.031.385,00 |
| 30.03.2026 | 13,81 | 13,90 | 12,75 | 12,98 | -6,62% | 23.230.099,00 |
| 27.03.2026 | 14,51 | 14,63 | 13,71 | 13,90 | -5,12% | 18.329.282,00 |
| 26.03.2026 | 15,78 | 15,83 | 14,57 | 14,65 | -9,51% | 20.256.315,00 |
| 25.03.2026 | 16,26 | 16,73 | 15,90 | 16,19 | 1,63% | 15.989.099,00 |
| 24.03.2026 | 16,06 | 16,28 | 15,43 | 15,93 | -2,33% | 18.049.955,00 |
| 23.03.2026 | 15,71 | 16,47 | 15,55 | 16,31 | 3,69% | 20.797.470,00 |
| 20.03.2026 | 15,84 | 16,06 | 15,22 | 15,73 | -2,30% | 26.408.272,00 |
| 19.03.2026 | 15,91 | 16,38 | 15,36 | 16,10 | -2,37% | 21.587.112,00 |
| 18.03.2026 | 17,30 | 17,32 | 16,46 | 16,49 | -5,61% | 21.200.931,00 |
| 17.03.2026 | 17,49 | 17,75 | 17,11 | 17,47 | 0,06% | 17.508.586,00 |
| 16.03.2026 | 17,98 | 18,42 | 17,12 | 17,46 | -0,51% | 25.472.581,00 |
| 13.03.2026 | 18,12 | 18,69 | 17,43 | 17,55 | -1,57% | 20.995.875,00 |
| 12.03.2026 | 18,54 | 18,79 | 17,67 | 17,83 | -5,71% | 23.983.189,00 |
| 11.03.2026 | 18,79 | 19,47 | 18,45 | 18,91 | 0,80% | 18.330.029,00 |
| 10.03.2026 | 19,27 | 19,52 | 18,66 | 18,76 | -1,47% | 21.529.246,00 |