Holen Sie sich die Stockscreener-App
8.78
0.80%
+0.07
IonQ Inc-Aktien (IONQ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $8.91 | $8.65 | $0.26 | 2,813,824.0 | +0.80% |
| 2024-05-16 | $9.02 | $8.70 | $0.3196 | 3,149,229.0 | -3.22% |
| 2024-05-15 | $9.56 | $8.88 | $0.68 | 4,556,870.0 | -2.39% |
| 2024-05-14 | $9.41 | $8.96 | $0.455 | 6,723,328.0 | +5.13% |
| 2024-05-13 | $9.23 | $8.67 | $0.565 | 4,908,411.0 | +0.69% |
| 2024-05-10 | $9.31 | $8.61 | $0.70 | 3,853,093.0 | -5.33% |
| 2024-05-09 | $9.47 | $8.63 | $0.84 | 6,319,585.0 | +4.78% |
| 2024-05-08 | $8.79 | $8.48 | $0.315 | 4,342,706.0 | +1.74% |
| 2024-05-07 | $9.19 | $8.62 | $0.569 | 6,794,460.0 | -7.00% |
| 2024-05-06 | $9.33 | $9.14 | $0.19 | 7,916,340.0 | +3.80% |
| 2024-05-03 | $9.31 | $8.91 | $0.40 | 3,897,812.0 | -0.67% |
| 2024-05-02 | $9.14 | $8.66 | $0.4798 | 4,287,132.0 | +2.86% |
| 2024-05-01 | $9.21 | $8.45 | $0.765 | 3,657,521.0 | +2.34% |
| 2024-04-30 | $8.80 | $8.52 | $0.279 | 3,698,191.0 | -4.15% |
| 2024-04-29 | $9.15 | $8.82 | $0.33 | 5,861,466.0 | -0.56% |
| 2024-04-26 | $8.97 | $8.15 | $0.815 | 6,729,345.0 | +9.66% |
| 2024-04-25 | $8.23 | $7.84 | $0.39 | 3,387,029.0 | -0.24% |
| 2024-04-24 | $8.37 | $8.01 | $0.36 | 5,949,984.0 | +2.89% |
| 2024-04-23 | $8.21 | $7.53 | $0.68 | 6,709,074.0 | +6.41% |
| 2024-04-22 | $7.62 | $7.12 | $0.495 | 6,121,130.0 | +5.64% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $9.56 | $8.45 | $1.11 | 66,034,135.0 | +2.69% |
| 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% |
0.82%
3.02%
Kapitalisierung:
|
Volumen (24h):