Holen Sie sich die Stockscreener-App
44.42
17.64%
6.66
Handel nachbörslich:
44.74
0.32
+0.72%
Ionq Inc-Aktien (IONQ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-20 | $47.41 | $36.70 | $10.71 | 46,668,372.0 | +17.64% |
| 2024-12-19 | $42.40 | $36.54 | $5.86 | 27,536,047.0 | +0.69% |
| 2024-12-18 | $44.99 | $37.00 | $7.99 | 36,796,968.0 | -14.46% |
| 2024-12-17 | $43.94 | $39.25 | $4.69 | 30,793,702.0 | +4.86% |
| 2024-12-16 | $42.81 | $32.39 | $10.42 | 42,287,445.0 | +23.59% |
| 2024-12-13 | $34.03 | $29.52 | $4.51 | 24,532,205.0 | +12.80% |
| 2024-12-12 | $32.78 | $28.94 | $3.84 | 21,772,856.0 | +0.54% |
| 2024-12-11 | $32.99 | $28.04 | $4.95 | 35,175,482.0 | -9.52% |
| 2024-12-10 | $36.75 | $32.62 | $4.12 | 24,787,392.0 | -3.71% |
| 2024-12-09 | $38.25 | $34.16 | $4.09 | 22,291,323.0 | -9.82% |
| 2024-12-06 | $38.45 | $34.90 | $3.55 | 19,679,933.0 | +5.62% |
| 2024-12-05 | $37.64 | $32.65 | $4.99 | 29,026,491.0 | +7.57% |
| 2024-12-04 | $34.95 | $31.17 | $3.78 | 17,141,750.0 | +1.92% |
| 2024-12-03 | $33.68 | $30.82 | $2.86 | 20,254,793.0 | +2.28% |
| 2024-12-02 | $37.00 | $31.77 | $5.23 | 28,023,422.0 | -12.16% |
| 2024-11-29 | $37.28 | $31.96 | $5.32 | 23,194,385.0 | +13.32% |
| 2024-11-27 | $32.37 | $28.32 | $4.05 | 22,631,254.0 | +5.09% |
| 2024-11-26 | $32.86 | $29.70 | $3.16 | 22,394,252.0 | -0.74% |
| 2024-11-25 | $35.24 | $30.46 | $4.78 | 31,079,005.0 | -2.89% |
| 2024-11-22 | $33.07 | $30.30 | $2.77 | 28,010,868.0 | -2.99% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $47.41 | $28.04 | $19.37 | 473,436,553.0 | +21.70% |
| 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% |
Ionq Inc-Aktien (IONQ) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $5.26 | $3.04 | $2.22 | 70,293,913.0 | -33.14% |
| 2022-11 | $6.27 | $4.61 | $1.66 | 59,616,046.0 | -12.39% |
| 2022-10 | $5.98 | $4.52 | $1.46 | 48,100,170.0 | +16.17% |
| 2022-09 | $5.98 | $4.65 | $1.33 | 57,343,173.0 | -14.65% |
| 2022-08 | $8.61 | $5.15 | $3.46 | 102,506,726.0 | +10.00% |
| 2022-07 | $5.41 | $4.22 | $1.19 | 42,502,748.0 | +23.29% |
| 2022-06 | $6.04 | $4.21 | $1.82 | 107,534,495.0 | -23.83% |
| 2022-05 | $8.11 | $4.16 | $3.95 | 153,086,757.0 | -26.94% |
| 2022-04 | $13.76 | $7.77 | $5.99 | 96,759,679.0 | -38.32% |
| 2022-03 | $15.93 | $11.22 | $4.71 | 70,080,276.0 | -20.15% |
| 2022-02 | $17.66 | $10.90 | $6.76 | 67,362,954.0 | +39.69% |
| 2022-01 | $17.86 | $9.16 | $8.70 | 72,099,898.0 | -31.50% |
0.88%
0.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):