Holen Sie sich die Stockscreener-App
22.85
3.38%
-0.80
Handel nachbörslich:
23.00
0.15
+0.66%
Ionq Inc-Aktien (IONQ) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-28 | $23.66 | $21.92 | $1.74 | 15,362,005.0 | -3.38% |
| 2025-03-27 | $25.20 | $23.45 | $1.75 | 13,946,671.0 | -4.64% |
| 2025-03-26 | $27.83 | $24.66 | $3.17 | 29,731,991.0 | -2.94% |
| 2025-03-25 | $26.19 | $25.04 | $1.15 | 16,964,855.0 | -2.18% |
| 2025-03-24 | $26.32 | $23.08 | $3.24 | 34,050,889.0 | +17.34% |
| 2025-03-21 | $22.72 | $20.86 | $1.86 | 21,807,473.0 | +5.30% |
| 2025-03-20 | $24.50 | $20.61 | $3.89 | 29,216,638.0 | -9.27% |
| 2025-03-19 | $24.12 | $22.18 | $1.94 | 16,429,111.0 | +2.73% |
| 2025-03-18 | $24.46 | $22.64 | $1.82 | 20,638,786.0 | -9.03% |
| 2025-03-17 | $25.50 | $24.03 | $1.47 | 29,884,252.0 | -0.28% |
| 2025-03-14 | $25.24 | $22.06 | $3.18 | 37,481,368.0 | +16.99% |
| 2025-03-13 | $22.57 | $20.57 | $2.00 | 32,248,292.0 | -2.06% |
| 2025-03-12 | $22.19 | $19.59 | $2.60 | 26,588,504.0 | +16.68% |
| 2025-03-11 | $19.18 | $17.88 | $1.30 | 17,778,827.0 | +2.35% |
| 2025-03-10 | $20.11 | $17.93 | $2.18 | 15,324,630.0 | -11.09% |
| 2025-03-07 | $21.29 | $19.91 | $1.38 | 16,127,942.0 | +0.34% |
| 2025-03-06 | $22.06 | $20.32 | $1.74 | 16,529,269.0 | -9.50% |
| 2025-03-05 | $23.20 | $21.66 | $1.54 | 15,930,588.0 | +1.25% |
| 2025-03-04 | $22.68 | $21.95 | $0.7299 | 2,653,036.0 | -3.29% |
| 2025-03-03 | $25.58 | $22.65 | $2.93 | 18,059,056.0 | -5.94% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $27.83 | $17.88 | $9.95 | 442,116,188.0 | -7.00% |
| 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% |
7.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):