IonQ, Inc. IONQ
NYSE · Vereinigte Staaten · Elektronische Technologie
$43,86-0,05 (-0,11 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $43,86 | -0,11 % | $44,24 | $47,33 | $43,81 | 25,47M |
| 2026-09-29 | $43,91 | -1,50 % | $45,80 | $45,90 | $43,72 | 18,80M |
| 2026-09-28 | $44,58 | -1,98 % | $45,64 | $47,91 | $44,54 | 35,03M |
| 2026-09-25 | $45,48 | +1,11 % | $44,70 | $46,55 | $44,12 | 27,58M |
| 2026-09-24 | $44,98 | +5,74 % | $41,57 | $45,66 | $41,28 | 43,23M |
| 2026-09-23 | $42,54 | +4,42 % | $45,84 | $46,05 | $41,63 | 72,56M |
| 2026-09-22 | $40,74 | +0,57 % | $40,51 | $40,80 | $39,87 | 17,86M |
| 2026-09-21 | $40,51 | +3,53 % | $40,43 | $40,93 | $39,83 | 14,29M |
| 2026-09-18 | $39,13 | -3,00 % | $40,75 | $40,94 | $37,77 | 23,13M |
| 2026-09-17 | $40,34 | +9,50 % | $38,32 | $40,78 | $38,09 | 22,49M |
| 2026-09-16 | $36,84 | -0,57 % | $36,98 | $37,65 | $36,06 | 15,82M |
| 2026-09-15 | $37,05 | -1,20 % | $36,28 | $38,17 | $36,26 | 12,91M |
| 2026-09-14 | $37,50 | +2,04 % | $35,16 | $38,56 | $35,00 | 18,23M |
| 2026-09-11 | $36,75 | -0,24 % | $37,23 | $37,94 | $36,33 | 15,40M |
| 2026-09-10 | $36,84 | -3,41 % | $37,29 | $38,34 | $36,79 | 17,84M |
| 2026-09-09 | $38,14 | -5,76 % | $39,51 | $39,92 | $38,10 | 25,39M |
| 2026-09-08 | $40,47 | +2,40 % | $42,32 | $44,43 | $39,45 | 40,22M |
| 2026-09-04 | $39,52 | +1,28 % | $39,07 | $39,73 | $38,83 | 13,11M |
| 2026-09-03 | $39,02 | +3,67 % | $38,13 | $39,78 | $37,84 | 14,01M |
| 2026-09-02 | $37,64 | -0,37 % | $37,42 | $38,24 | $36,78 | 13,31M |
| 2026-09-01 | $37,78 | -3,89 % | $37,87 | $39,25 | $37,59 | 14,16M |
| 2026-08-31 | $39,31 | +0,28 % | $38,80 | $40,55 | $38,43 | 38,64M |
| 2026-08-28 | $39,20 | -7,68 % | $41,73 | $41,92 | $38,64 | 20,11M |
| 2026-08-27 | $42,46 | +6,07 % | $41,03 | $42,94 | $40,76 | 14,88M |
| 2026-08-26 | $40,03 | -4,80 % | $41,06 | $41,91 | $39,96 | 13,11M |
| 2026-08-25 | $42,05 | +2,41 % | $42,08 | $42,67 | $40,99 | 12,36M |
| 2026-08-24 | $41,06 | -8,47 % | $43,33 | $43,55 | $40,96 | 17,25M |
| 2026-08-21 | $44,86 | +8,02 % | $42,20 | $45,46 | $42,01 | 19,71M |
| 2026-08-20 | $41,53 | -4,22 % | $43,44 | $43,59 | $40,33 | 17,16M |
| 2026-08-19 | $43,36 | -1,72 % | $43,38 | $44,19 | $42,16 | 15,01M |
| 2026-08-18 | $44,12 | -5,81 % | $44,36 | $46,46 | $43,60 | 16,88M |
| 2026-08-17 | $46,84 | +1,25 % | $46,01 | $47,21 | $44,85 | 13,86M |
| 2026-08-14 | $46,26 | +2,85 % | $44,70 | $47,27 | $44,36 | 18,13M |
| 2026-08-13 | $44,98 | -0,49 % | $44,90 | $47,94 | $44,73 | 21,10M |
| 2026-08-12 | $45,20 | +4,05 % | $44,64 | $45,54 | $42,84 | 22,20M |
| 2026-08-11 | $43,44 | +2,14 % | $43,02 | $44,02 | $42,18 | 15,46M |
| 2026-08-10 | $42,53 | -4,28 % | $43,24 | $44,20 | $42,20 | 17,02M |
| 2026-08-07 | $44,43 | +11,86 % | $40,38 | $44,62 | $40,00 | 34,47M |
| 2026-08-06 | $39,72 | -0,53 % | $41,37 | $41,88 | $39,65 | 26,41M |
| 2026-08-05 | $39,93 | -4,29 % | $40,95 | $41,90 | $39,70 | 24,38M |
| 2026-08-04 | $41,72 | +7,39 % | $39,63 | $42,05 | $39,58 | 25,44M |
| 2026-08-03 | $38,85 | +6,61 % | $35,83 | $40,16 | $35,43 | 23,34M |
| 2026-07-31 | $36,44 | +1,87 % | $36,49 | $37,65 | $35,58 | 18,22M |
| 2026-07-30 | $35,77 | +11,82 % | $33,17 | $36,18 | $33,00 | 23,47M |
| 2026-07-29 | $31,99 | -5,58 % | $33,72 | $34,32 | $31,81 | 22,15M |
| 2026-07-28 | $33,88 | -5,68 % | $34,18 | $34,65 | $32,12 | 20,01M |
| 2026-07-27 | $35,92 | +9,38 % | $34,47 | $37,17 | $34,30 | 28,36M |
| 2026-07-24 | $32,84 | -3,61 % | $34,10 | $34,30 | $32,56 | 14,83M |
| 2026-07-23 | $34,07 | -1,76 % | $34,00 | $35,52 | $33,56 | 17,66M |
| 2026-07-22 | $34,68 | -2,34 % | $34,89 | $35,99 | $34,65 | 14,98M |
| 2026-07-21 | $35,51 | +3,71 % | $35,46 | $36,06 | $34,70 | 20,48M |
| 2026-07-20 | $34,24 | -1,55 % | $35,05 | $36,30 | $34,21 | 16,49M |
| 2026-07-17 | $34,78 | -0,91 % | $34,99 | $35,91 | $33,29 | 23,95M |
| 2026-07-16 | $35,10 | -6,42 % | $37,00 | $37,24 | $34,67 | 24,56M |
| 2026-07-15 | $37,51 | -4,53 % | $40,00 | $40,07 | $36,86 | 20,41M |
| 2026-07-14 | $39,29 | +1,05 % | $40,04 | $40,44 | $38,72 | 17,28M |
| 2026-07-13 | $38,88 | -9,29 % | $42,07 | $42,18 | $38,62 | 23,87M |
| 2026-07-10 | $42,86 | -4,27 % | $45,32 | $45,45 | $42,40 | 14,55M |
| 2026-07-09 | $44,77 | -0,69 % | $45,50 | $46,00 | $44,37 | 13,05M |
| 2026-07-08 | $45,08 | -0,62 % | $44,36 | $46,23 | $43,72 | 15,21M |
| 2026-07-07 | $45,36 | -7,18 % | $47,54 | $47,95 | $44,02 | 18,92M |
| 2026-07-06 | $48,87 | -0,51 % | $49,04 | $51,33 | $48,79 | 12,48M |
| 2026-07-02 | $49,12 | -4,44 % | $51,11 | $54,40 | $48,18 | 16,97M |
| 2026-07-01 | $51,40 | -3,49 % | $52,17 | $54,76 | $51,40 | 14,44M |
| 2026-06-30 | $53,26 | -1,15 % | $52,69 | $54,84 | $52,40 | 14,83M |
| 2026-06-29 | $53,88 | +9,27 % | $50,62 | $54,20 | $49,65 | 22,88M |
| 2026-06-26 | $49,31 | -2,47 % | $49,65 | $52,48 | $48,49 | 67,77M |
| 2026-06-25 | $50,56 | -5,67 % | $54,63 | $55,08 | $50,16 | 21,89M |
| 2026-06-24 | $53,60 | -7,35 % | $57,35 | $57,35 | $52,36 | 25,17M |
| 2026-06-23 | $57,85 | -0,81 % | $56,61 | $61,47 | $56,00 | 26,84M |
| 2026-06-22 | $58,32 | +3,13 % | $56,58 | $61,99 | $55,53 | 28,05M |
| 2026-06-18 | $56,55 | +3,40 % | $55,79 | $56,66 | $52,92 | 20,36M |
| 2026-06-17 | $54,69 | -2,44 % | $56,90 | $57,73 | $54,46 | 19,56M |
| 2026-06-16 | $56,06 | -8,37 % | $59,95 | $60,89 | $55,91 | 21,92M |
| 2026-06-15 | $61,18 | +5,76 % | $61,40 | $63,56 | $60,59 | 25,31M |
| 2026-06-12 | $57,85 | -0,24 % | $57,70 | $60,23 | $56,16 | 24,73M |
| 2026-06-11 | $57,99 | +2,40 % | $56,54 | $59,47 | $54,75 | 25,22M |
| 2026-06-10 | $56,63 | -0,11 % | $57,74 | $60,75 | $56,50 | 23,61M |
| 2026-06-09 | $56,69 | -9,73 % | $62,40 | $63,95 | $53,26 | 35,30M |
| 2026-06-08 | $62,80 | +10,60 % | $59,54 | $64,90 | $57,96 | 28,56M |
| 2026-06-05 | $56,78 | -13,52 % | $63,51 | $63,79 | $55,84 | 32,12M |
| 2026-06-04 | $65,66 | -3,77 % | $67,05 | $69,46 | $64,18 | 40,21M |
| 2026-06-03 | $68,23 | -4,44 % | $70,32 | $73,65 | $67,51 | 30,86M |
| 2026-06-02 | $71,40 | +3,06 % | $69,35 | $72,63 | $69,09 | 27,65M |
| 2026-06-01 | $69,28 | -3,87 % | $69,64 | $72,42 | $66,97 | 28,32M |
| 2026-05-29 | $72,07 | +2,75 % | $69,64 | $72,17 | $66,80 | 28,46M |
| 2026-05-28 | $70,14 | +7,25 % | $64,87 | $71,47 | $64,72 | 31,80M |
| 2026-05-27 | $65,40 | +2,80 % | $62,67 | $66,81 | $59,71 | 29,69M |
| 2026-05-26 | $63,62 | -0,03 % | $64,30 | $65,00 | $60,09 | 30,13M |
| 2026-05-22 | $63,64 | +8,07 % | $58,00 | $65,80 | $58,00 | 52,65M |