IonQ Inc
WKN: A3C4QT / ISIN: US46222L1089Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 30.04.25 | 26,72 | 27,50 | 26,35 | 27,46 | 1795817 |
| 29.04.25 | 28,90 | 29,13 | 27,73 | 28,09 | 1461664 |
| 28.04.25 | 29,36 | 29,96 | 27,27 | 28,70 | 1960238 |
| 25.04.25 | 28,42 | 31,83 | 27,75 | 28,90 | 3480736 |
| 24.04.25 | 27,00 | 29,57 | 26,96 | 28,39 | 2004105 |
| 23.04.25 | 27,15 | 27,84 | 26,27 | 26,80 | 1907402 |
| 22.04.25 | 24,56 | 25,92 | 23,95 | 25,56 | 1991342 |
| 21.04.25 | 25,01 | 25,20 | 23,49 | 24,03 | 2082275 |
| 18.04.25 | 24,93 | 25,87 | 24,49 | 25,74 | 1580006 |
| 17.04.25 | 24,93 | 25,87 | 24,49 | 25,74 | 1580006 |
| 16.04.25 | 24,66 | 25,32 | 23,81 | 24,57 | 1610114 |
| 15.04.25 | 25,60 | 26,08 | 24,68 | 25,40 | 1389683 |
| 14.04.25 | 27,80 | 28,23 | 24,76 | 25,35 | 2830463 |
| 11.04.25 | 26,32 | 27,24 | 25,38 | 26,09 | 2522465 |
| 10.04.25 | 25,30 | 26,60 | 24,46 | 25,89 | 2714588 |
| 09.04.25 | 21,67 | 26,55 | 21,37 | 26,37 | 5280428 |
| 08.04.25 | 24,05 | 24,59 | 20,65 | 21,28 | 3381189 |
| 07.04.25 | 19,44 | 24,00 | 18,82 | 22,75 | 4230609 |
| 04.04.25 | 22,64 | 22,87 | 19,37 | 20,68 | 3733988 |
| 03.04.25 | 22,83 | 23,77 | 22,54 | 23,25 | 2405019 |
| 02.04.25 | 22,69 | 25,83 | 22,69 | 25,05 | 3099881 |
| 01.04.25 | 24,32 | 24,62 | 22,23 | 23,19 | 3731280 |
| 31.03.25 | 21,88 | 23,09 | 21,50 | 22,07 | 3081745 |
| 28.03.25 | 23,49 | 23,53 | 21,93 | 22,85 | 2069631 |
| 27.03.25 | 24,15 | 25,20 | 23,45 | 23,65 | 2066643 |
