Holen Sie sich die Stockscreener-App
27.51
7.81%
-2.33
Vorhandelsmarkt:
28.04
0.53
+1.93%
Ionq Inc-Aktien (IONQ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-27 | $29.60 | $27.38 | $2.23 | 19,273,784.0 | -7.81% |
| 2026-03-26 | $31.61 | $29.71 | $1.90 | 17,613,686.0 | -6.63% |
| 2026-03-25 | $34.18 | $31.66 | $2.52 | 15,548,959.0 | -2.26% |
| 2026-03-24 | $33.46 | $31.88 | $1.58 | 13,424,261.0 | -1.24% |
| 2026-03-23 | $33.63 | $31.29 | $2.34 | 19,058,121.0 | +6.12% |
| 2026-03-20 | $32.25 | $30.50 | $1.75 | 17,081,150.0 | -2.19% |
| 2026-03-19 | $32.55 | $30.73 | $1.82 | 16,871,350.0 | -1.48% |
| 2026-03-18 | $34.00 | $32.36 | $1.64 | 16,041,534.0 | -2.79% |
| 2026-03-17 | $34.15 | $33.06 | $1.09 | 19,104,173.0 | +0.06% |
| 2026-03-16 | $34.41 | $32.39 | $2.02 | 19,249,914.0 | +0.94% |
| 2026-03-13 | $34.58 | $32.84 | $1.74 | 15,283,555.0 | -0.15% |
| 2026-03-12 | $34.72 | $33.03 | $1.69 | 19,918,502.0 | -3.62% |
| 2026-03-11 | $35.89 | $33.50 | $2.39 | 26,117,716.0 | -2.42% |
| 2026-03-10 | $36.92 | $35.03 | $1.89 | 17,121,914.0 | -2.09% |
| 2026-03-09 | $36.08 | $33.81 | $2.27 | 16,269,420.0 | +0.39% |
| 2026-03-06 | $37.48 | $35.10 | $2.38 | 18,408,497.0 | -0.81% |
| 2026-03-05 | $36.68 | $34.31 | $2.37 | 21,085,614.0 | -2.99% |
| 2026-03-04 | $38.24 | $36.54 | $1.70 | 47,302,101.0 | +0.22% |
| 2026-03-03 | $38.12 | $35.29 | $2.83 | 19,758,499.0 | -3.36% |
| 2026-03-02 | $38.44 | $36.40 | $2.04 | 16,485,396.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $38.44 | $27.38 | $11.06 | 410,291,930.0 | -28.30% |
| 2026-02 | $41.90 | $29.99 | $11.91 | 433,766,668.0 | -4.03% |
| 2026-01 | $54.24 | $38.91 | $15.33 | 406,544,855.0 | -10.90% |
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% |
1.08%
0.62%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):