44.75
price up icon11.60%   4.65
after-market Handel nachbörslich: 44.22 -0.53 -1.18%
loading

Ionq Inc-Aktien (IONQ) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
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%
2025-06-23 $41.21 $37.38 $3.83 24,607,367.0 +1.93%
2025-06-20 $41.44 $38.92 $2.52 32,925,965.0 +1.84%
2025-06-18 $39.67 $37.31 $2.36 18,127,450.0 +4.18%
2025-06-17 $38.66 $36.86 $1.80 18,781,506.0 -1.01%
2025-06-16 $39.26 $36.03 $3.23 28,992,776.0 +1.56%
2025-06-13 $39.83 $37.44 $2.39 19,302,452.0 -2.25%
2025-06-12 $40.86 $38.62 $2.24 19,954,881.0 -2.49%
2025-06-11 $43.96 $38.94 $5.02 53,086,160.0 -0.10%
2025-06-10 $44.05 $39.46 $4.59 31,909,671.0 -0.80%
2025-06-09 $42.55 $38.85 $3.70 36,138,834.0 +2.67%
2025-06-06 $39.95 $36.80 $3.15 15,816,241.0 +6.44%
2025-06-05 $39.25 $35.93 $3.32 16,912,265.0 -7.52%
2025-06-04 $40.15 $37.93 $2.22 12,001,902.0 -0.43%
2025-06-03 $42.39 $39.52 $2.87 12,380,303.0 -1.87%

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 $44.92 $39.72 $5.20 69,949,759.0 +4.14%
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%
$92.93
price up icon 2.18%
$56.00
price up icon 1.41%
computer_hardware WDC
$65.78
price up icon 3.04%
$107.61
price up icon 0.86%
computer_hardware HPQ
$25.85
price up icon 1.37%
Kapitalisierung:     |  Volumen (24h):