Holen Sie sich die Stockscreener-App
43.45
3.24%
1.505
Ionq Inc-Aktien (IONQ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-23 | $43.48 | $41.78 | $1.70 | 3,075,683.0 | +3.64% |
| 2025-07-22 | $44.54 | $41.29 | $3.25 | 18,842,118.0 | -5.60% |
| 2025-07-21 | $47.73 | $44.42 | $3.30 | 23,754,217.0 | -4.47% |
| 2025-07-18 | $47.64 | $44.02 | $3.62 | 25,652,392.0 | +3.72% |
| 2025-07-17 | $44.86 | $43.12 | $1.74 | 20,103,908.0 | +2.99% |
| 2025-07-16 | $43.67 | $40.84 | $2.83 | 24,049,121.0 | +4.99% |
| 2025-07-15 | $43.14 | $41.08 | $2.06 | 15,805,332.0 | -2.22% |
| 2025-07-14 | $42.72 | $41.38 | $1.34 | 16,453,986.0 | +1.44% |
| 2025-07-11 | $45.57 | $41.77 | $3.80 | 23,107,873.0 | -8.97% |
| 2025-07-10 | $46.35 | $44.52 | $1.83 | 19,439,085.0 | +0.81% |
| 2025-07-09 | $47.25 | $44.48 | $2.77 | 24,490,149.0 | +1.31% |
| 2025-07-08 | $47.88 | $44.68 | $3.20 | 25,596,856.0 | -0.51% |
| 2025-07-07 | $47.21 | $42.85 | $4.36 | 33,687,442.0 | +1.82% |
| 2025-07-03 | $45.58 | $43.22 | $2.36 | 13,345,197.0 | -0.80% |
| 2025-07-02 | $44.92 | $40.47 | $4.45 | 24,393,795.0 | +11.60% |
| 2025-07-01 | $42.67 | $39.72 | $2.95 | 21,162,169.0 | -6.68% |
| 2025-06-30 | $44.10 | $41.08 | $3.02 | 29,402,801.0 | +6.76% |
| 2025-06-27 | $41.87 | $38.97 | $2.90 | 21,561,208.0 | -2.12% |
| 2025-06-26 | $41.70 | $39.01 | $2.69 | 21,703,655.0 | +7.90% |
| 2025-06-25 | $42.13 | $38.06 | $4.07 | 15,892,108.0 | -6.73% |
| 2025-06-24 | $42.81 | $40.53 | $2.28 | 19,851,492.0 | -0.68% |
Ionq Inc-Aktien (IONQ) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ionq Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der IONQ-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ionq Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ionq Inc-Aktien (IONQ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $47.88 | $39.72 | $8.16 | 332,959,323.0 | +1.15% |
| 2025-06 | $44.10 | $35.93 | $8.17 | 464,526,425.0 | +6.52% |
| 2025-05 | $48.94 | $27.16 | $21.78 | 518,555,626.0 | +46.90% |
| 2025-04 | $31.85 | $18.81 | $13.04 | 370,928,016.0 | +24.42% |
| 2025-03 | $27.83 | $17.88 | $9.95 | 441,719,951.0 | -10.18% |
| 2025-02 | $44.59 | $23.01 | $21.58 | 297,746,129.0 | -37.78% |
| 2025-01 | $54.74 | $25.92 | $28.82 | 719,093,436.0 | -5.46% |
Ionq Inc-Aktien (IONQ) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $48.56 | $28.04 | $20.52 | 536,352,967.0 | +21.34% |
| 2024-11 | $37.28 | $14.15 | $23.13 | 652,199,858.0 | +142.85% |
| 2024-10 | $18.20 | $7.99 | $10.21 | 398,250,290.0 | +71.97% |
| 2024-09 | $10.11 | $6.54 | $3.57 | 143,675,821.0 | +17.79% |
| 2024-08 | $8.10 | $6.22 | $1.88 | 93,137,506.0 | -8.96% |
| 2024-07 | $9.05 | $6.79 | $2.26 | 103,490,901.0 | +15.93% |
| 2024-06 | $8.37 | $6.33 | $2.04 | 91,730,634.0 | -13.74% |
| 2024-05 | $9.56 | $8.04 | $1.53 | 94,177,633.0 | -4.68% |
| 2024-04 | $10.09 | $6.98 | $3.11 | 116,965,798.0 | -14.41% |
| 2024-03 | $12.32 | $9.06 | $3.26 | 160,682,190.0 | -3.57% |
| 2024-02 | $12.03 | $9.60 | $2.43 | 141,531,166.0 | +0.88% |
| 2024-01 | $12.73 | $10.27 | $2.46 | 123,203,289.0 | -17.11% |
Ionq Inc-Aktien (IONQ) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $15.49 | $11.92 | $3.57 | 169,246,914.0 | +1.31% |
| 2023-11 | $13.58 | $9.60 | $3.98 | 178,511,107.0 | +26.87% |
| 2023-10 | $16.60 | $9.23 | $7.37 | 212,400,939.0 | -35.22% |
| 2023-09 | $21.60 | $12.96 | $8.64 | 255,642,453.0 | -13.44% |
| 2023-08 | $20.14 | $12.19 | $7.95 | 321,667,627.0 | -10.70% |
| 2023-07 | $19.33 | $12.69 | $6.64 | 210,397,288.0 | +42.28% |
| 2023-06 | $14.80 | $8.83 | $5.97 | 266,115,026.0 | +25.39% |
| 2023-05 | $11.65 | $5.29 | $6.36 | 210,981,989.0 | +95.83% |
| 2023-04 | $7.35 | $5.37 | $1.98 | 104,332,582.0 | -10.41% |
| 2023-03 | $6.77 | $4.38 | $2.39 | 98,034,184.0 | +29.75% |
| 2023-02 | $6.00 | $4.40 | $1.60 | 75,527,932.0 | +6.76% |
| 2023-01 | $4.73 | $3.41 | $1.32 | 53,933,150.0 | +28.70% |
1.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):