D Wave Quantum Inc (QBTS)

QBTS
🏛️ Vereinigte Staaten →
34.27
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 4.95 5.17 4.71 4.93 7,052.6K
09:32 4.92 4.94 4.89 4.91 205.7K
09:33 4.86 4.89 4.75 4.80 2,256.8K
09:34 4.75 4.77 4.71 4.73 1,138.7K
09:35 4.71 4.72 4.67 4.72 743.8K
09:36 4.66 4.66 4.49 4.50 1,527.2K
09:37 4.55 4.55 4.50 4.53 616.0K
09:38 4.38 4.46 4.35 4.42 1,694.8K
09:39 4.43 4.43 4.34 4.37 546.7K
09:40 4.30 4.31 4.25 4.28 897.9K
09:41 4.29 4.34 4.29 4.34 532.2K
09:42 4.29 4.29 4.24 4.28 1,045.8K
09:43 4.32 4.32 4.24 4.25 873.5K
09:44 4.25 4.25 4.23 4.24 762.9K
09:45 4.23 4.25 4.23 4.24 445.6K
09:46 4.23 4.25 4.23 4.24 1,209.5K
09:47 4.22 4.25 4.22 4.25 753.3K
09:48 4.27 4.27 4.24 4.24 698.8K
09:49 4.25 4.36 4.24 4.36 674.4K
09:50 4.41 4.45 4.41 4.44 624.6K
09:51 4.44 4.45 4.41 4.45 441.4K
09:52 4.43 4.45 4.43 4.45 195.2K
09:53 4.45 4.45 4.44 4.45 307.5K
09:54 4.45 4.45 4.45 4.45 456.7K
09:55 4.44 4.44 4.41 4.41 296.7K
09:56 4.36 4.36 4.33 4.33 404.1K
09:57 4.32 4.32 4.27 4.30 413.2K
09:58 4.30 4.30 4.26 4.26 202.6K
09:59 4.27 4.28 4.26 4.28 223.2K
10:00 4.28 4.28 4.25 4.25 235.5K
10:01 4.26 4.26 4.25 4.26 297.2K
10:02 4.26 4.26 4.22 4.22 273.0K
10:03 4.21 4.21 4.10 4.12 1,030.8K
10:04 4.16 4.18 4.13 4.13 565.9K
10:05 4.13 4.13 4.11 4.13 386.7K
10:06 4.12 4.12 4.05 4.05 482.4K
10:07 4.05 4.05 3.96 4.05 1,278.5K
10:08 4.01 4.03 3.96 4.03 780.4K
10:09 4.04 4.06 4.04 4.04 563.2K
10:10 4.03 4.03 3.98 3.99 518.9K
10:11 4.00 4.00 3.95 3.95 519.7K
10:12 3.95 3.95 3.89 3.89 922.1K
10:13 3.86 3.96 3.86 3.96 674.6K
10:14 3.99 4.08 3.99 4.04 734.8K
10:15 4.08 4.10 4.08 4.08 257.2K
10:16 4.06 4.06 3.99 3.99 295.3K
10:17 3.99 3.99 3.94 3.94 249.2K
10:18 3.94 3.99 3.91 3.99 278.8K
10:19 3.97 3.98 3.96 3.96 161.1K
10:20 3.95 3.97 3.93 3.93 318.5K
10:21 3.92 3.92 3.85 3.87 388.8K
10:22 3.89 3.89 3.80 3.82 736.3K
10:23 3.85 3.87 3.84 3.85 514.5K
10:24 3.86 3.86 3.82 3.83 403.2K
10:25 3.84 3.84 3.77 3.82 790.6K
10:26 3.81 3.92 3.81 3.92 513.1K
10:27 3.93 3.93 3.90 3.92 337.7K
10:28 3.95 3.98 3.95 3.98 519.7K
10:29 3.97 4.00 3.97 3.98 389.5K
10:30 3.98 3.98 3.94 3.96 294.8K
10:31 3.98 3.98 3.96 3.96 195.2K
10:32 3.94 4.00 3.94 4.00 238.0K
10:33 4.01 4.01 3.97 3.99 263.7K
10:34 4.01 4.03 3.99 4.03 243.7K
10:35 4.03 4.04 3.99 4.00 261.2K
10:36 4.00 4.00 3.98 3.98 191.2K
10:37 3.98 3.98 3.91 3.91 257.3K
10:38 3.91 3.92 3.88 3.92 290.7K
10:39 3.90 3.90 3.88 3.89 108.0K
10:40 3.89 3.93 3.86 3.86 188.1K
10:41 3.86 3.86 3.84 3.85 201.9K
10:42 3.82 3.86 3.82 3.86 508.9K
10:43 3.86 3.86 3.85 3.86 131.4K
10:44 3.89 3.89 3.85 3.86 426.9K
10:45 3.87 3.97 3.87 3.97 403.7K
10:46 3.96 3.96 3.94 3.95 103.2K
10:47 3.95 3.97 3.94 3.97 237.2K
10:48 3.97 3.97 3.96 3.97 138.3K
10:49 3.97 3.97 3.97 3.97 92.5K
10:50 3.97 3.99 3.96 3.99 116.0K
10:51 3.99 4.01 3.99 4.00 175.5K
10:52 3.99 4.01 3.99 4.01 217.0K
10:53 4.00 4.00 3.96 3.98 163.8K
10:54 4.00 4.02 4.00 4.00 84.0K
10:55 4.00 4.03 4.00 4.02 203.5K
10:56 4.01 4.04 4.01 4.03 209.0K
10:57 4.00 4.00 3.98 3.99 141.3K
10:58 4.00 4.03 4.00 4.03 139.0K
10:59 4.03 4.05 4.03 4.05 108.4K
11:00 4.07 4.07 4.02 4.02 163.3K
11:01 4.01 4.01 4.00 4.00 148.8K
11:02 4.02 4.06 4.02 4.06 219.2K
11:03 4.06 4.07 4.05 4.05 144.9K
11:04 4.03 4.05 4.02 4.05 208.6K
11:05 4.06 4.06 4.03 4.04 192.0K
11:06 4.05 4.05 4.04 4.04 55.6K
11:07 4.05 4.06 4.03 4.03 182.6K
11:08 4.03 4.04 4.03 4.04 134.2K
11:09 4.04 4.05 4.04 4.04 82.9K
11:10 4.05 4.07 4.04 4.07 139.4K
11:11 4.09 4.10 4.09 4.10 189.6K
11:12 4.09 4.11 4.08 4.11 133.2K
11:13 4.11 4.11 4.08 4.09 281.6K
11:14 4.09 4.09 4.04 4.04 209.4K
11:15 4.04 4.07 4.04 4.04 148.4K
11:16 4.04 4.05 4.04 4.05 140.3K
11:17 4.05 4.07 4.05 4.07 57.9K
11:18 4.08 4.11 4.07 4.09 134.5K
11:19 4.14 4.18 4.14 4.17 248.5K
11:20 4.17 4.18 4.15 4.15 195.6K
11:21 4.16 4.17 4.16 4.17 163.3K
11:22 4.16 4.18 4.16 4.17 103.0K
11:23 4.18 4.18 4.15 4.15 127.9K
11:24 4.14 4.14 4.08 4.12 199.4K
11:25 4.11 4.11 4.08 4.08 176.8K
11:26 4.09 4.11 4.08 4.11 144.4K
11:27 4.09 4.09 4.08 4.09 160.5K
11:28 4.07 4.08 4.04 4.06 268.2K
11:29 4.07 4.07 4.01 4.01 171.7K
11:30 4.01 4.02 4.01 4.02 163.8K
11:31 4.02 4.02 3.99 3.99 257.3K
11:32 4.00 4.01 4.00 4.01 111.5K
11:33 4.02 4.02 4.02 4.02 126.9K
11:34 4.02 4.02 4.01 4.02 107.1K
11:35 4.02 4.02 4.01 4.01 61.5K
11:36 4.01 4.02 4.01 4.02 56.2K
11:37 4.02 4.02 4.01 4.02 96.8K
11:38 4.01 4.02 4.01 4.01 160.9K
11:39 4.00 4.01 4.00 4.01 63.7K
11:40 4.05 4.05 4.04 4.05 279.6K
11:41 4.02 4.03 4.01 4.03 159.5K
11:42 4.05 4.07 4.05 4.07 139.8K
11:43 4.07 4.08 4.05 4.05 340.0K
11:44 4.05 4.05 4.04 4.05 75.4K
11:45 4.06 4.08 4.06 4.08 98.0K
11:46 4.09 4.11 4.09 4.11 262.9K
11:47 4.12 4.15 4.12 4.15 168.0K
11:48 4.15 4.15 4.15 4.15 78.9K
11:49 4.15 4.16 4.14 4.15 181.5K
11:50 4.10 4.10 4.09 4.09 235.8K
11:51 4.09 4.11 4.09 4.11 115.4K
11:52 4.09 4.09 4.07 4.08 185.9K
11:53 4.07 4.08 4.05 4.08 173.2K
11:54 4.08 4.09 4.08 4.08 63.6K
11:55 4.08 4.10 4.07 4.10 59.0K
11:56 4.10 4.10 4.08 4.08 79.3K
11:57 4.07 4.07 4.02 4.02 163.2K
11:58 4.01 4.01 3.99 4.00 364.9K
11:59 4.00 4.00 3.95 3.95 182.6K
12:00 3.96 3.97 3.95 3.97 154.6K
12:01 3.97 3.97 3.96 3.97 123.9K
12:02 3.97 3.99 3.97 3.98 65.4K
12:03 3.99 3.99 3.99 3.99 69.3K
12:04 3.99 3.99 3.98 3.99 77.4K
12:05 3.99 4.00 3.98 4.00 76.3K
12:06 4.00 4.01 3.99 4.01 38.2K
12:07 4.00 4.02 4.00 4.02 85.6K
12:08 4.02 4.02 4.01 4.01 43.1K
12:09 4.02 4.02 4.00 4.00 43.9K
12:10 4.01 4.02 4.01 4.02 74.2K
12:11 4.02 4.02 4.01 4.01 48.0K
12:12 4.01 4.01 4.01 4.01 41.1K
12:13 4.02 4.02 4.01 4.01 88.9K
12:14 4.02 4.02 4.01 4.01 60.5K
12:15 4.01 4.04 4.00 4.04 120.6K
12:16 4.03 4.03 4.01 4.01 54.7K
12:17 4.01 4.02 4.01 4.02 26.0K
12:18 4.02 4.02 4.01 4.01 43.7K
12:19 4.01 4.02 4.00 4.02 122.4K
12:20 4.02 4.02 4.01 4.01 65.6K
12:21 4.03 4.04 4.03 4.03 42.0K
12:22 4.04 4.04 4.04 4.04 17.7K
12:23 4.05 4.05 4.04 4.05 34.6K
12:24 4.05 4.06 4.05 4.06 40.9K
12:25 4.06 4.08 4.06 4.08 85.0K
12:26 4.08 4.08 4.07 4.08 26.2K
12:27 4.07 4.07 4.06 4.07 69.6K
12:28 4.09 4.09 4.08 4.09 71.8K
12:29 4.09 4.10 4.09 4.10 38.7K
12:30 4.09 4.09 4.08 4.09 59.7K
12:31 4.08 4.17 4.08 4.17 146.8K
12:32 4.15 4.15 4.14 4.15 128.6K
12:33 4.17 4.17 4.16 4.17 73.0K
12:34 4.17 4.17 4.16 4.16 55.1K
12:35 4.17 4.18 4.17 4.17 104.7K
12:36 4.18 4.18 4.16 4.16 118.1K
12:37 4.18 4.18 4.16 4.17 78.4K
12:38 4.17 4.17 4.16 4.17 38.6K
12:39 4.17 4.17 4.16 4.16 37.7K
12:40 4.17 4.21 4.15 4.19 194.0K
12:41 4.16 4.18 4.16 4.18 105.4K
12:42 4.18 4.20 4.18 4.20 50.9K
12:43 4.20 4.20 4.19 4.19 127.4K
12:44 4.18 4.21 4.18 4.19 114.8K
12:45 4.20 4.21 4.19 4.21 80.7K
12:46 4.21 4.21 4.18 4.20 124.8K
12:47 4.20 4.20 4.19 4.20 34.8K
12:48 4.19 4.20 4.19 4.19 42.0K
12:49 4.18 4.19 4.17 4.18 53.3K
12:50 4.17 4.18 4.17 4.18 62.8K
12:51 4.18 4.19 4.18 4.19 22.8K
12:52 4.19 4.19 4.18 4.18 55.8K
12:53 4.18 4.18 4.17 4.18 17.1K
12:54 4.18 4.18 4.17 4.18 36.2K
12:55 4.17 4.19 4.17 4.19 51.6K
12:56 4.19 4.19 4.18 4.19 32.5K
12:57 4.20 4.21 4.20 4.21 100.3K
12:58 4.21 4.21 4.14 4.14 127.9K
12:59 4.15 4.15 4.11 4.11 78.7K
13:00 4.12 4.14 4.12 4.14 47.6K
13:01 4.16 4.18 4.16 4.18 146.5K
13:02 4.17 4.23 4.17 4.23 99.7K
13:03 4.23 4.25 4.23 4.25 110.3K
13:04 4.23 4.23 4.18 4.18 166.2K
13:05 4.18 4.18 4.17 4.17 55.0K
13:06 4.17 4.17 4.15 4.15 19.8K
13:07 4.14 4.15 4.14 4.15 57.4K
13:08 4.15 4.15 4.14 4.14 57.8K
13:09 4.15 4.15 4.15 4.15 67.9K
13:10 4.15 4.15 4.14 4.14 40.4K
13:11 4.15 4.15 4.14 4.15 31.6K
13:12 4.15 4.15 4.13 4.14 30.5K
13:13 4.14 4.15 4.14 4.15 63.4K
13:14 4.15 4.18 4.15 4.18 59.4K
13:15 4.18 4.18 4.17 4.18 34.3K
13:16 4.16 4.17 4.15 4.17 71.7K
13:17 4.17 4.17 4.16 4.17 38.1K
13:18 4.17 4.17 4.15 4.15 68.4K
13:19 4.16 4.16 4.12 4.14 107.6K
13:20 4.14 4.15 4.14 4.15 22.2K
13:21 4.15 4.15 4.14 4.14 37.2K
13:22 4.14 4.14 4.12 4.12 66.5K
13:23 4.13 4.14 4.12 4.14 43.7K
13:24 4.14 4.14 4.13 4.14 52.0K
13:25 4.14 4.15 4.14 4.14 57.4K
13:26 4.14 4.15 4.14 4.14 33.5K
13:27 4.15 4.15 4.14 4.15 39.4K
13:28 4.15 4.16 4.15 4.15 47.0K
13:29 4.15 4.15 4.14 4.15 24.6K
13:30 4.15 4.15 4.12 4.13 57.1K
13:31 4.13 4.13 4.12 4.12 90.8K
13:32 4.13 4.13 4.11 4.11 109.2K
13:33 4.10 4.12 4.10 4.12 114.9K
13:34 4.12 4.12 4.10 4.10 59.9K
13:35 4.11 4.11 4.10 4.10 30.0K
13:36 4.10 4.11 4.10 4.11 60.0K
13:37 4.11 4.11 4.11 4.11 60.6K
13:38 4.10 4.12 4.10 4.12 90.8K
13:39 4.13 4.16 4.13 4.15 82.0K
13:40 4.15 4.17 4.15 4.17 58.1K
13:41 4.17 4.20 4.17 4.18 106.0K
13:42 4.19 4.19 4.19 4.19 56.0K
13:43 4.18 4.21 4.18 4.21 41.1K
13:44 4.21 4.23 4.21 4.22 174.9K
13:45 4.21 4.25 4.21 4.25 88.2K
13:46 4.27 4.28 4.27 4.28 139.0K
13:47 4.27 4.30 4.26 4.26 139.7K
13:48 4.27 4.28 4.26 4.27 110.1K
13:49 4.28 4.31 4.28 4.31 341.7K
13:50 4.30 4.32 4.30 4.31 318.0K
13:51 4.31 4.31 4.28 4.28 150.4K
13:52 4.30 4.34 4.29 4.33 329.9K
13:53 4.33 4.33 4.32 4.32 98.7K
13:54 4.33 4.33 4.32 4.33 66.5K
13:55 4.32 4.33 4.30 4.30 84.4K
13:56 4.31 4.31 4.30 4.31 56.0K
13:57 4.31 4.31 4.30 4.30 38.9K
13:58 4.31 4.31 4.30 4.31 32.7K
13:59 4.30 4.30 4.27 4.27 132.1K
14:00 4.30 4.31 4.29 4.31 92.7K
14:01 4.31 4.32 4.31 4.31 59.9K
14:02 4.31 4.31 4.31 4.31 58.4K
14:03 4.31 4.31 4.31 4.31 20.8K
14:04 4.31 4.31 4.31 4.31 56.9K
14:05 4.29 4.32 4.29 4.31 406.4K
14:06 4.31 4.31 4.30 4.30 78.2K
14:07 4.30 4.30 4.29 4.29 61.1K
14:08 4.30 4.30 4.29 4.29 122.6K
14:09 4.28 4.29 4.27 4.29 128.0K
14:10 4.28 4.29 4.27 4.28 24.6K
14:11 4.29 4.30 4.29 4.29 33.6K
14:12 4.29 4.29 4.28 4.29 13.4K
14:13 4.28 4.30 4.28 4.30 32.6K
14:14 4.30 4.30 4.29 4.30 43.2K
14:15 4.30 4.30 4.29 4.29 9.9K
14:16 4.30 4.30 4.30 4.30 100.1K
14:17 4.30 4.32 4.30 4.32 143.2K
14:18 4.32 4.32 4.29 4.29 123.4K
14:19 4.33 4.33 4.32 4.33 166.7K
14:20 4.31 4.31 4.31 4.31 104.4K
14:21 4.31 4.35 4.31 4.34 202.2K
14:22 4.35 4.35 4.34 4.35 68.7K
14:23 4.35 4.35 4.35 4.35 66.3K
14:24 4.35 4.36 4.34 4.35 175.0K
14:25 4.35 4.35 4.30 4.30 143.3K
14:26 4.30 4.30 4.28 4.28 138.7K
14:27 4.28 4.29 4.28 4.29 24.2K
14:28 4.28 4.28 4.27 4.27 174.5K
14:29 4.30 4.30 4.29 4.30 63.8K
14:30 4.30 4.30 4.29 4.29 96.8K
14:31 4.27 4.28 4.27 4.27 52.9K
14:32 4.28 4.29 4.28 4.29 64.8K
14:33 4.29 4.30 4.29 4.30 25.9K
14:34 4.30 4.30 4.29 4.30 54.1K
14:35 4.30 4.30 4.30 4.30 31.2K
14:36 4.30 4.30 4.29 4.29 46.4K
14:37 4.29 4.30 4.29 4.30 22.1K
14:38 4.30 4.30 4.29 4.30 53.0K
14:39 4.30 4.35 4.30 4.35 195.6K
14:40 4.35 4.35 4.32 4.33 399.9K
14:41 4.33 4.33 4.29 4.29 152.7K
14:42 4.30 4.30 4.29 4.30 50.3K
14:43 4.29 4.30 4.29 4.30 51.0K
14:44 4.30 4.30 4.30 4.30 26.2K
14:45 4.30 4.30 4.30 4.30 33.0K
14:46 4.30 4.30 4.29 4.29 156.9K
14:47 4.29 4.29 4.28 4.28 31.0K
14:48 4.29 4.30 4.28 4.30 95.8K
14:49 4.30 4.30 4.29 4.30 15.2K
14:50 4.30 4.30 4.29 4.30 33.4K
14:51 4.30 4.30 4.29 4.30 122.4K
14:52 4.31 4.31 4.30 4.30 199.8K
14:53 4.30 4.30 4.29 4.29 40.9K
14:54 4.29 4.30 4.29 4.30 23.9K
14:55 4.30 4.32 4.30 4.32 125.4K
14:56 4.32 4.34 4.31 4.33 58.8K
14:57 4.34 4.34 4.33 4.34 65.2K
14:58 4.36 4.36 4.35 4.35 127.0K
14:59 4.36 4.36 4.35 4.36 145.1K
15:00 4.36 4.36 4.35 4.36 72.8K
15:01 4.36 4.36 4.34 4.34 103.8K
15:02 4.35 4.35 4.32 4.33 120.3K
15:03 4.35 4.36 4.34 4.35 124.8K
15:04 4.36 4.36 4.35 4.36 34.4K
15:05 4.36 4.36 4.36 4.36 45.5K
15:06 4.36 4.36 4.33 4.33 179.6K
15:07 4.33 4.34 4.32 4.34 80.2K
15:08 4.35 4.35 4.34 4.35 95.5K
15:09 4.35 4.35 4.31 4.31 176.0K
15:10 4.31 4.31 4.30 4.31 86.5K
15:11 4.31 4.31 4.30 4.31 85.9K
15:12 4.31 4.31 4.30 4.31 22.3K
15:13 4.31 4.31 4.30 4.31 30.0K
15:14 4.31 4.31 4.30 4.31 39.8K
15:15 4.31 4.31 4.30 4.30 109.7K
15:16 4.29 4.30 4.29 4.29 56.3K
15:17 4.30 4.30 4.30 4.30 37.5K
15:18 4.30 4.30 4.30 4.30 84.9K
15:19 4.29 4.30 4.29 4.30 77.0K
15:20 4.27 4.29 4.27 4.29 128.6K
15:21 4.29 4.29 4.28 4.29 25.0K
15:22 4.29 4.29 4.28 4.28 139.1K
15:23 4.28 4.28 4.27 4.27 18.0K
15:24 4.28 4.28 4.27 4.28 59.2K
15:25 4.29 4.30 4.29 4.29 173.8K
15:26 4.29 4.29 4.29 4.29 51.4K
15:27 4.29 4.29 4.28 4.29 47.2K
15:28 4.28 4.29 4.28 4.29 28.0K
15:29 4.28 4.29 4.28 4.29 47.9K
15:30 4.29 4.29 4.26 4.28 122.9K
15:31 4.28 4.29 4.28 4.29 30.5K
15:32 4.28 4.29 4.28 4.29 94.7K
15:33 4.29 4.29 4.28 4.28 66.4K
15:34 4.27 4.27 4.27 4.27 80.9K
15:35 4.26 4.26 4.24 4.25 271.9K
15:36 4.25 4.25 4.19 4.19 237.4K
15:37 4.19 4.19 4.19 4.19 173.4K
15:38 4.19 4.19 4.17 4.17 220.2K
15:39 4.17 4.18 4.17 4.17 154.4K
15:40 4.18 4.22 4.18 4.22 100.9K
15:41 4.22 4.22 4.19 4.20 74.1K
15:42 4.20 4.28 4.20 4.28 2,976.3K
15:43 4.24 4.25 4.21 4.21 78.6K
15:44 4.21 4.21 4.20 4.20 158.1K
15:45 4.20 4.23 4.20 4.23 144.3K
15:46 4.25 4.27 4.24 4.27 242.7K
15:47 4.26 4.26 4.24 4.24 69.7K
15:48 4.24 4.24 4.23 4.24 28.1K
15:49 4.24 4.24 4.23 4.24 66.9K
15:50 4.24 4.24 4.23 4.23 60.5K
15:51 4.23 4.23 4.20 4.20 89.9K
15:52 4.20 4.20 4.20 4.20 126.7K
15:53 4.20 4.20 4.19 4.19 80.3K
15:54 4.20 4.20 4.17 4.18 184.2K
15:55 4.18 4.18 4.14 4.15 145.8K
15:56 4.15 4.15 4.11 4.11 307.9K
15:57 4.13 4.15 4.13 4.15 197.7K
15:58 4.14 4.14 4.09 4.09 501.4K
15:59 4.10 4.10 4.07 4.07 544.8K
16:00 4.07 4.23 4.04 4.12 2,809.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar