8,760$
-2,67%
Echtzeit-Aktienkurs IonQ
Bid:
Ask:
Aktienkurse zur IonQ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 8,97 | 9,02 | 8,70 | 8,71 | -3,22% | 3.187.027,00 |
| 15.05.2024 | 9,46 | 9,56 | 8,88 | 9,00 | -2,39% | 4.541.431,00 |
| 14.05.2024 | 8,96 | 9,42 | 8,96 | 9,22 | 5,13% | 6.706.627,00 |
| 13.05.2024 | 8,79 | 9,24 | 8,67 | 8,77 | 0,69% | 4.883.621,00 |
| 10.05.2024 | 9,21 | 9,31 | 8,61 | 8,71 | -5,33% | 3.888.579,00 |
| 09.05.2024 | 9,05 | 9,47 | 8,63 | 9,20 | 4,78% | 6.284.956,00 |
| 08.05.2024 | 8,60 | 8,80 | 8,48 | 8,78 | 1,74% | 4.164.808,00 |
| 07.05.2024 | 9,16 | 9,19 | 8,62 | 8,63 | -7,00% | 6.772.506,00 |
| 06.05.2024 | 9,17 | 9,33 | 9,14 | 9,28 | 3,80% | 7.890.032,00 |
| 03.05.2024 | 9,25 | 9,31 | 8,91 | 8,94 | -0,67% | 3.924.288,00 |
| 02.05.2024 | 9,09 | 9,14 | 8,66 | 9,00 | 2,86% | 4.278.271,00 |
| 01.05.2024 | 8,49 | 9,22 | 8,45 | 8,75 | 2,34% | 3.671.516,00 |
| 30.04.2024 | 8,73 | 8,80 | 8,52 | 8,55 | -4,15% | 3.714.303,00 |
| 29.04.2024 | 8,96 | 9,15 | 8,82 | 8,92 | -0,56% | 5.872.272,00 |
| 26.04.2024 | 8,22 | 8,97 | 8,16 | 8,97 | 9,66% | 6.782.534,00 |
| 25.04.2024 | 7,89 | 8,23 | 7,84 | 8,18 | -0,24% | 3.366.440,00 |
| 24.04.2024 | 8,16 | 8,37 | 8,01 | 8,20 | 2,89% | 5.937.749,00 |
| 23.04.2024 | 7,55 | 8,21 | 7,53 | 7,97 | 6,41% | 6.692.545,00 |
| 22.04.2024 | 7,18 | 7,62 | 7,12 | 7,49 | 5,64% | 6.108.862,00 |
| 19.04.2024 | 7,21 | 7,34 | 6,98 | 7,09 | -3,80% | 4.877.776,00 |
| 18.04.2024 | 7,28 | 7,59 | 7,14 | 7,37 | 1,24% | 4.110.987,00 |
| 17.04.2024 | 7,55 | 7,79 | 7,27 | 7,28 | -3,19% | 3.922.943,00 |
| 16.04.2024 | 7,32 | 7,72 | 7,26 | 7,52 | -0,13% | 5.381.887,00 |
| 15.04.2024 | 8,01 | 8,02 | 7,45 | 7,53 | -6,23% | 6.413.760,00 |
| 12.04.2024 | 8,08 | 8,22 | 7,93 | 8,03 | -2,55% | 3.625.928,00 |
| 11.04.2024 | 8,02 | 8,38 | 7,96 | 8,24 | 3,00% | 4.013.993,00 |
| 10.04.2024 | 8,00 | 8,25 | 7,94 | 8,00 | -4,76% | 6.063.523,00 |
| 09.04.2024 | 8,28 | 8,61 | 8,17 | 8,40 | 0,36% | 5.099.252,00 |
| 08.04.2024 | 9,27 | 9,36 | 8,32 | 8,37 | -9,12% | 11.868.409,00 |
| 05.04.2024 | 9,22 | 9,37 | 9,03 | 9,21 | 0,99% | 4.363.082,00 |
| 04.04.2024 | 9,47 | 9,72 | 9,09 | 9,12 | -2,15% | 4.969.671,00 |
| 03.04.2024 | 9,32 | 9,54 | 9,28 | 9,32 | -0,43% | 4.319.386,00 |
| 02.04.2024 | 9,63 | 9,73 | 9,26 | 9,36 | -6,31% | 5.075.801,00 |
| 01.04.2024 | 9,98 | 10,09 | 9,66 | 9,99 | 0,00% | 4.414.566,00 |
| 28.03.2024 | 9,49 | 10,01 | 9,41 | 9,99 | 4,61% | 5.696.592,00 |
| 27.03.2024 | 9,23 | 9,56 | 9,15 | 9,55 | 4,83% | 4.121.388,00 |
| 26.03.2024 | 9,62 | 9,69 | 9,10 | 9,11 | -4,61% | 5.678.741,00 |
| 25.03.2024 | 9,35 | 9,70 | 9,33 | 9,55 | 1,70% | 3.940.436,00 |
| 22.03.2024 | 9,38 | 9,55 | 9,26 | 9,39 | -0,32% | 3.168.808,00 |
| 21.03.2024 | 9,74 | 9,79 | 9,33 | 9,42 | -1,67% | 4.804.411,00 |
| 20.03.2024 | 9,17 | 9,59 | 9,09 | 9,58 | 3,68% | 5.064.621,00 |
| 19.03.2024 | 9,21 | 9,48 | 9,06 | 9,24 | -3,14% | 6.761.036,00 |
| 18.03.2024 | 9,39 | 9,68 | 9,07 | 9,54 | 2,47% | 5.399.451,00 |
| 15.03.2024 | 9,16 | 9,38 | 9,07 | 9,31 | 1,20% | 6.442.915,00 |
| 14.03.2024 | 9,68 | 9,70 | 9,11 | 9,20 | -4,47% | 7.512.652,00 |
| 13.03.2024 | 9,77 | 10,07 | 9,60 | 9,63 | -2,43% | 7.411.472,00 |
| 12.03.2024 | 10,01 | 10,25 | 9,61 | 9,87 | 0,82% | 8.173.740,00 |
| 11.03.2024 | 10,77 | 10,77 | 9,70 | 9,79 | -9,44% | 11.636.660,00 |
| 08.03.2024 | 11,16 | 12,32 | 10,80 | 10,81 | -0,83% | 17.133.609,00 |
| 07.03.2024 | 10,40 | 11,32 | 10,18 | 10,90 | 9,88% | 12.834.059,00 |
| 06.03.2024 | 9,89 | 10,16 | 9,31 | 9,92 | 5,87% | 9.503.960,00 |
| 05.03.2024 | 9,93 | 10,00 | 9,15 | 9,37 | -7,14% | 13.787.741,00 |
| 04.03.2024 | 10,49 | 10,66 | 9,85 | 10,09 | -5,35% | 10.611.812,00 |
| 01.03.2024 | 10,31 | 10,86 | 10,17 | 10,66 | 2,90% | 10.199.115,00 |
| 29.02.2024 | 11,71 | 11,72 | 10,20 | 10,36 | -7,99% | 26.086.460,00 |
| 28.02.2024 | 11,30 | 11,63 | 11,16 | 11,26 | -2,68% | 8.942.265,00 |
| 27.02.2024 | 11,43 | 11,68 | 11,24 | 11,57 | 2,94% | 7.279.552,00 |
| 26.02.2024 | 10,82 | 11,30 | 10,77 | 11,24 | 5,54% | 6.292.964,00 |
| 23.02.2024 | 11,11 | 11,12 | 10,53 | 10,65 | -3,09% | 4.680.166,00 |
| 22.02.2024 | 10,91 | 11,17 | 10,76 | 10,99 | 3,39% | 5.899.635,00 |
| 21.02.2024 | 10,42 | 10,71 | 10,35 | 10,63 | 0,09% | 4.109.474,00 |
| 20.02.2024 | 10,87 | 11,01 | 10,35 | 10,62 | -1,85% | 5.079.747,00 |
| 16.02.2024 | 11,26 | 11,26 | 10,70 | 10,82 | -1,73% | 5.774.466,00 |
| 15.02.2024 | 11,17 | 11,28 | 10,77 | 11,01 | 0,73% | 5.129.275,00 |
| 14.02.2024 | 10,94 | 10,98 | 10,50 | 10,93 | 3,70% | 5.604.434,00 |
| 13.02.2024 | 10,73 | 10,90 | 10,45 | 10,54 | -9,29% | 7.615.518,00 |
| 12.02.2024 | 11,13 | 12,03 | 11,06 | 11,62 | 4,12% | 7.744.256,00 |
| 09.02.2024 | 11,23 | 11,25 | 10,76 | 11,16 | 2,39% | 5.637.256,00 |
| 08.02.2024 | 10,45 | 10,99 | 10,38 | 10,90 | 4,71% | 5.687.713,00 |
| 07.02.2024 | 10,37 | 10,50 | 10,16 | 10,41 | -0,29% | 4.608.736,00 |
| 06.02.2024 | 9,90 | 10,46 | 9,79 | 10,44 | 5,78% | 5.674.097,00 |
| 05.02.2024 | 10,12 | 10,16 | 9,60 | 9,87 | -3,89% | 5.647.793,00 |
| 02.02.2024 | 10,02 | 10,34 | 9,89 | 10,27 | 0,29% | 5.139.738,00 |
| 01.02.2024 | 10,47 | 10,48 | 9,94 | 10,24 | -0,29% | 7.506.034,00 |
| 31.01.2024 | 10,62 | 10,94 | 10,27 | 10,27 | -3,93% | 7.529.454,00 |
| 30.01.2024 | 11,06 | 11,12 | 10,55 | 10,69 | -4,64% | 5.563.726,00 |
| 29.01.2024 | 10,89 | 11,22 | 10,75 | 11,21 | 1,82% | 4.820.083,00 |
| 26.01.2024 | 11,38 | 11,57 | 10,96 | 11,01 | -2,39% | 4.796.061,00 |
| 25.01.2024 | 11,45 | 11,99 | 11,16 | 11,28 | 1,90% | 7.254.597,00 |
| 24.01.2024 | 12,05 | 12,10 | 11,06 | 11,07 | -5,79% | 5.092.367,00 |
| 23.01.2024 | 12,10 | 12,12 | 11,54 | 11,75 | 0,26% | 5.291.401,00 |
| 22.01.2024 | 11,18 | 11,87 | 11,15 | 11,72 | 8,02% | 7.254.920,00 |
| 19.01.2024 | 10,84 | 10,86 | 10,32 | 10,85 | 1,21% | 5.365.696,00 |
| 18.01.2024 | 11,39 | 11,40 | 10,47 | 10,72 | -1,20% | 6.329.262,00 |
| 17.01.2024 | 10,70 | 10,89 | 10,46 | 10,85 | -1,09% | 4.866.353,00 |
| 16.01.2024 | 11,20 | 11,27 | 10,87 | 10,97 | -3,77% | 5.654.503,00 |
| 12.01.2024 | 11,74 | 11,97 | 11,37 | 11,40 | -1,38% | 4.476.916,00 |
| 11.01.2024 | 12,07 | 12,27 | 11,36 | 11,56 | -4,38% | 7.131.271,00 |
| 10.01.2024 | 12,46 | 12,49 | 11,61 | 12,09 | -2,89% | 7.384.831,00 |
| 09.01.2024 | 12,42 | 12,64 | 12,17 | 12,45 | -1,50% | 4.920.947,00 |
| 08.01.2024 | 12,12 | 12,73 | 12,03 | 12,64 | 5,33% | 6.044.317,00 |
| 05.01.2024 | 12,09 | 12,38 | 11,95 | 12,00 | -2,28% | 6.103.555,00 |
| 04.01.2024 | 12,06 | 12,61 | 11,85 | 12,28 | 2,93% | 7.264.447,00 |
| 03.01.2024 | 11,81 | 12,09 | 11,77 | 11,93 | -1,89% | 6.225.723,00 |
| 02.01.2024 | 12,35 | 12,59 | 12,10 | 12,16 | -1,86% | 5.951.056,00 |
| 29.12.2023 | 13,17 | 13,18 | 12,33 | 12,39 | -6,35% | 8.605.308,00 |
| 28.12.2023 | 13,15 | 13,40 | 13,02 | 13,23 | 0,15% | 5.065.110,00 |
| 27.12.2023 | 13,64 | 13,91 | 13,17 | 13,21 | -2,29% | 7.445.210,00 |
| 26.12.2023 | 13,67 | 13,74 | 13,00 | 13,52 | -0,88% | 8.866.839,00 |
| 22.12.2023 | 13,91 | 14,15 | 13,53 | 13,64 | -1,09% | 4.895.885,00 |