Holen Sie sich die Stockscreener-App
49.78
1.93%
-0.98
Vorhandelsmarkt:
49.26
-0.52
-1.04%
Ionq Inc-Aktien (IONQ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-07 | $51.86 | $49.32 | $2.54 | 14,232,342.0 | -1.93% |
| 2026-01-06 | $50.77 | $47.20 | $3.57 | 16,817,780.0 | +4.21% |
| 2026-01-05 | $50.32 | $46.52 | $3.80 | 20,197,981.0 | +4.15% |
| 2026-01-02 | $47.09 | $43.80 | $3.29 | 17,019,953.0 | +4.23% |
| 2025-12-31 | $46.44 | $44.68 | $1.76 | 11,381,844.0 | -0.97% |
| 2025-12-30 | $46.83 | $45.09 | $1.74 | 13,485,163.0 | +0.13% |
| 2025-12-29 | $46.76 | $44.66 | $2.10 | 17,110,283.0 | -1.63% |
| 2025-12-26 | $49.68 | $45.76 | $3.92 | 19,503,981.0 | -7.67% |
| 2025-12-24 | $51.88 | $48.73 | $3.15 | 10,354,180.0 | -3.06% |
| 2025-12-23 | $54.54 | $51.15 | $3.39 | 15,167,122.0 | -4.59% |
| 2025-12-22 | $55.60 | $49.67 | $5.93 | 28,768,153.0 | +11.10% |
| 2025-12-19 | $49.44 | $46.88 | $2.56 | 30,340,276.0 | +4.39% |
| 2025-12-18 | $48.72 | $46.04 | $2.68 | 16,098,600.0 | +1.29% |
| 2025-12-17 | $52.15 | $45.76 | $6.39 | 20,024,694.0 | -7.69% |
| 2025-12-16 | $49.90 | $46.90 | $3.00 | 16,516,935.0 | +7.81% |
| 2025-12-15 | $51.00 | $45.18 | $5.82 | 22,251,043.0 | -8.50% |
| 2025-12-12 | $53.00 | $49.00 | $4.00 | 14,134,616.0 | -4.19% |
| 2025-12-11 | $52.88 | $49.06 | $3.82 | 18,904,215.0 | +1.70% |
| 2025-12-10 | $53.61 | $51.25 | $2.36 | 14,723,065.0 | -5.09% |
| 2025-12-09 | $55.66 | $52.93 | $2.73 | 12,945,647.0 | +0.15% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $51.86 | $43.80 | $8.06 | 82,500,398.0 | +10.94% |
Ionq Inc-Aktien (IONQ) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $55.66 | $44.66 | $11.00 | 380,346,610.0 | -8.09% |
| 2025-11 | $62.69 | $38.00 | $24.69 | 472,645,584.0 | -20.97% |
| 2025-10 | $84.64 | $52.27 | $32.37 | 787,359,695.0 | +1.43% |
| 2025-09 | $76.13 | $40.22 | $35.91 | 624,776,692.0 | +43.89% |
| 2025-08 | $46.82 | $34.77 | $12.05 | 367,981,458.0 | +7.20% |
| 2025-07 | $47.88 | $39.23 | $8.65 | 441,641,449.0 | -7.21% |
| 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% |
1.74%
1.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):