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 4.30 4.42 4.03 4.34 3,612.0K
09:32 4.35 4.35 4.34 4.34 62.7K
09:33 4.35 4.40 4.35 4.40 81.0K
09:34 4.43 4.43 4.35 4.35 1,979.4K
09:35 4.36 4.36 4.18 4.18 827.9K
09:36 4.20 4.20 4.15 4.18 380.5K
09:37 4.17 4.17 4.13 4.13 242.8K
09:38 4.13 4.13 4.05 4.05 669.4K
09:39 4.06 4.20 4.06 4.20 416.7K
09:40 4.19 4.20 4.18 4.19 398.7K
09:41 4.17 4.17 4.17 4.17 187.6K
09:42 4.17 4.17 4.17 4.17 90.0K
09:43 4.17 4.17 4.15 4.15 229.0K
09:44 4.15 4.15 4.14 4.14 200.0K
09:45 4.14 4.14 4.12 4.12 188.6K
09:46 4.14 4.18 4.14 4.16 312.0K
09:47 4.14 4.19 4.14 4.19 278.6K
09:48 4.20 4.20 4.16 4.17 268.8K
09:49 4.17 4.20 4.16 4.20 220.9K
09:50 4.20 4.24 4.20 4.24 348.9K
09:51 4.28 4.32 4.27 4.27 444.3K
09:52 4.27 4.27 4.22 4.23 258.5K
09:53 4.24 4.24 4.19 4.20 197.1K
09:54 4.22 4.23 4.20 4.20 222.2K
09:55 4.20 4.20 4.17 4.19 171.4K
09:56 4.20 4.20 4.18 4.18 99.7K
09:57 4.18 4.19 4.18 4.19 35.2K
09:58 4.19 4.21 4.19 4.20 199.9K
09:59 4.21 4.21 4.17 4.18 109.1K
10:00 4.18 4.19 4.16 4.19 114.1K
10:01 4.20 4.25 4.19 4.25 203.5K
10:02 4.27 4.28 4.25 4.25 265.5K
10:03 4.24 4.25 4.24 4.25 61.3K
10:04 4.24 4.25 4.24 4.25 125.2K
10:05 4.25 4.27 4.25 4.26 189.8K
10:06 4.27 4.27 4.24 4.24 149.0K
10:07 4.24 4.27 4.24 4.26 164.2K
10:08 4.25 4.25 4.25 4.25 76.4K
10:09 4.30 4.30 4.29 4.29 381.4K
10:10 4.28 4.28 4.25 4.25 185.7K
10:11 4.24 4.28 4.24 4.28 242.3K
10:12 4.28 4.28 4.25 4.25 116.6K
10:13 4.25 4.30 4.25 4.27 337.7K
10:14 4.29 4.30 4.29 4.29 153.0K
10:15 4.29 4.33 4.29 4.33 171.3K
10:16 4.34 4.34 4.31 4.31 174.1K
10:17 4.32 4.33 4.30 4.30 159.0K
10:18 4.30 4.32 4.30 4.32 127.8K
10:19 4.31 4.31 4.30 4.30 110.7K
10:20 4.30 4.33 4.30 4.32 98.2K
10:21 4.32 4.33 4.32 4.33 136.6K
10:22 4.33 4.33 4.32 4.33 223.2K
10:23 4.34 4.34 4.33 4.34 142.1K
10:24 4.34 4.35 4.33 4.35 209.4K
10:25 4.35 4.37 4.34 4.35 269.5K
10:26 4.35 4.38 4.35 4.38 198.0K
10:27 4.37 4.39 4.35 4.35 420.3K
10:28 4.36 4.36 4.35 4.36 162.2K
10:29 4.36 4.36 4.35 4.36 136.8K
10:30 4.36 4.42 4.36 4.41 220.4K
10:31 4.43 4.45 4.42 4.44 338.4K
10:32 4.45 4.49 4.45 4.49 735.6K
10:33 4.51 4.56 4.51 4.51 942.1K
10:34 4.56 4.61 4.56 4.61 531.3K
10:35 4.61 4.62 4.48 4.52 591.6K
10:36 4.48 4.53 4.47 4.53 314.1K
10:37 4.56 4.56 4.54 4.56 342.5K
10:38 4.57 4.57 4.53 4.53 202.0K
10:39 4.51 4.56 4.49 4.49 399.3K
10:40 4.47 4.50 4.46 4.48 331.3K
10:41 4.48 4.48 4.47 4.47 229.0K
10:42 4.47 4.50 4.45 4.49 301.8K
10:43 4.47 4.47 4.42 4.45 173.8K
10:44 4.45 4.45 4.40 4.40 313.5K
10:45 4.42 4.43 4.40 4.41 244.6K
10:46 4.40 4.40 4.39 4.40 109.6K
10:47 4.40 4.45 4.40 4.43 189.5K
10:48 4.43 4.44 4.43 4.44 113.2K
10:49 4.44 4.49 4.44 4.49 338.9K
10:50 4.50 4.50 4.48 4.48 356.6K
10:51 4.49 4.51 4.49 4.50 168.7K
10:52 4.49 4.49 4.46 4.49 145.8K
10:53 4.49 4.50 4.48 4.49 160.5K
10:54 4.50 4.51 4.50 4.50 154.6K
10:55 4.49 4.56 4.49 4.56 202.0K
10:56 4.56 4.61 4.56 4.56 324.5K
10:57 4.55 4.57 4.54 4.54 241.0K
10:58 4.57 4.58 4.51 4.51 323.4K
10:59 4.51 4.51 4.47 4.47 169.6K
11:00 4.46 4.47 4.46 4.47 117.3K
11:01 4.48 4.49 4.47 4.49 83.5K
11:02 4.48 4.48 4.44 4.45 174.5K
11:03 4.45 4.46 4.44 4.45 246.5K
11:04 4.46 4.48 4.45 4.48 157.2K
11:05 4.46 4.47 4.46 4.46 135.7K
11:06 4.45 4.47 4.45 4.46 75.7K
11:07 4.47 4.47 4.43 4.43 175.8K
11:08 4.43 4.44 4.40 4.40 319.2K
11:09 4.41 4.41 4.37 4.37 201.3K
11:10 4.39 4.39 4.35 4.35 329.4K
11:11 4.34 4.34 4.30 4.30 311.1K
11:12 4.30 4.30 4.25 4.25 404.9K
11:13 4.29 4.29 4.28 4.29 195.1K
11:14 4.29 4.29 4.26 4.26 217.5K
11:15 4.27 4.28 4.25 4.28 224.5K
11:16 4.28 4.28 4.27 4.27 78.1K
11:17 4.28 4.29 4.27 4.29 121.7K
11:18 4.32 4.32 4.30 4.30 421.2K
11:19 4.29 4.32 4.29 4.31 169.7K
11:20 4.31 4.35 4.31 4.35 205.9K
11:21 4.34 4.35 4.34 4.35 71.6K
11:22 4.35 4.35 4.34 4.35 159.9K
11:23 4.34 4.35 4.26 4.27 528.1K
11:24 4.27 4.27 4.20 4.20 302.7K
11:25 4.21 4.21 4.20 4.20 190.2K
11:26 4.19 4.19 4.17 4.18 485.0K
11:27 4.18 4.23 4.17 4.23 227.7K
11:28 4.25 4.25 4.21 4.22 153.0K
11:29 4.24 4.27 4.24 4.24 135.1K
11:30 4.24 4.25 4.22 4.22 121.6K
11:31 4.22 4.24 4.21 4.22 112.9K
11:32 4.22 4.22 4.21 4.22 42.5K
11:33 4.23 4.25 4.23 4.24 73.4K
11:34 4.25 4.27 4.25 4.26 121.7K
11:35 4.25 4.25 4.24 4.25 77.6K
11:36 4.25 4.25 4.23 4.24 81.9K
11:37 4.25 4.25 4.22 4.23 50.6K
11:38 4.22 4.23 4.22 4.23 41.8K
11:39 4.24 4.25 4.24 4.25 23.8K
11:40 4.25 4.25 4.22 4.22 41.5K
11:41 4.23 4.23 4.22 4.23 18.7K
11:42 4.22 4.23 4.21 4.21 69.0K
11:43 4.22 4.22 4.20 4.20 59.5K
11:44 4.19 4.20 4.18 4.18 246.4K
11:45 4.19 4.20 4.17 4.17 157.5K
11:46 4.18 4.18 4.15 4.15 126.9K
11:47 4.14 4.15 4.14 4.15 58.1K
11:48 4.15 4.15 4.13 4.13 121.0K
11:49 4.13 4.14 4.13 4.13 63.9K
11:50 4.13 4.13 4.10 4.10 456.3K
11:51 4.09 4.10 4.09 4.10 195.6K
11:52 4.10 4.12 4.09 4.12 127.5K
11:53 4.11 4.13 4.11 4.13 134.2K
11:54 4.14 4.14 4.12 4.13 59.1K
11:55 4.13 4.14 4.13 4.14 97.4K
11:56 4.15 4.17 4.15 4.17 100.8K
11:57 4.17 4.17 4.15 4.15 171.6K
11:58 4.16 4.16 4.15 4.16 125.5K
11:59 4.15 4.15 4.14 4.14 116.0K
12:00 4.15 4.15 4.15 4.15 32.9K
12:01 4.15 4.16 4.15 4.16 64.5K
12:02 4.17 4.18 4.17 4.18 41.0K
12:03 4.18 4.19 4.18 4.19 83.3K
12:04 4.18 4.21 4.18 4.21 57.0K
12:05 4.21 4.21 4.20 4.21 37.9K
12:06 4.21 4.21 4.18 4.18 148.7K
12:07 4.19 4.19 4.18 4.18 35.0K
12:08 4.19 4.22 4.19 4.22 126.4K
12:09 4.22 4.22 4.20 4.21 38.2K
12:10 4.21 4.21 4.20 4.20 113.5K
12:11 4.20 4.22 4.20 4.22 90.8K
12:12 4.22 4.24 4.21 4.24 56.4K
12:13 4.25 4.25 4.24 4.25 115.2K
12:14 4.25 4.25 4.23 4.23 58.0K
12:15 4.23 4.23 4.22 4.22 64.2K
12:16 4.20 4.23 4.20 4.22 120.9K
12:17 4.23 4.23 4.21 4.21 53.7K
12:18 4.22 4.22 4.21 4.22 32.3K
12:19 4.22 4.22 4.21 4.22 53.0K
12:20 4.20 4.21 4.20 4.20 71.2K
12:21 4.18 4.19 4.18 4.19 82.5K
12:22 4.19 4.20 4.19 4.20 34.0K
12:23 4.20 4.20 4.19 4.20 18.8K
12:24 4.20 4.20 4.20 4.20 14.5K
12:25 4.20 4.21 4.19 4.21 140.6K
12:26 4.21 4.21 4.20 4.21 19.8K
12:27 4.21 4.21 4.20 4.20 26.9K
12:28 4.21 4.21 4.20 4.20 56.9K
12:29 4.20 4.20 4.19 4.20 58.2K
12:30 4.20 4.20 4.15 4.15 119.1K
12:31 4.15 4.18 4.15 4.18 120.3K
12:32 4.18 4.18 4.14 4.14 275.0K
12:33 4.14 4.15 4.14 4.15 110.7K
12:34 4.16 4.18 4.15 4.18 96.8K
12:35 4.18 4.20 4.18 4.20 42.2K
12:36 4.20 4.20 4.19 4.20 47.8K
12:37 4.20 4.20 4.20 4.20 18.9K
12:38 4.19 4.23 4.19 4.23 72.9K
12:39 4.23 4.24 4.22 4.24 48.7K
12:40 4.23 4.24 4.23 4.23 38.8K
12:41 4.23 4.23 4.22 4.23 43.3K
12:42 4.20 4.22 4.18 4.22 100.1K
12:43 4.22 4.22 4.21 4.21 74.2K
12:44 4.19 4.21 4.19 4.21 17.4K
12:45 4.20 4.22 4.20 4.22 33.6K
12:46 4.20 4.21 4.20 4.20 25.5K
12:47 4.19 4.20 4.19 4.19 20.4K
12:48 4.20 4.21 4.20 4.20 36.6K
12:49 4.20 4.20 4.20 4.20 10.9K
12:50 4.20 4.20 4.19 4.19 29.5K
12:51 4.19 4.20 4.19 4.20 47.5K
12:52 4.21 4.22 4.21 4.22 9.8K
12:53 4.22 4.23 4.21 4.22 53.3K
12:54 4.21 4.22 4.21 4.22 22.8K
12:55 4.22 4.22 4.22 4.22 16.5K
12:56 4.22 4.22 4.22 4.22 18.1K
12:57 4.22 4.23 4.21 4.23 45.9K
12:58 4.23 4.23 4.22 4.23 34.1K
12:59 4.22 4.22 4.20 4.20 74.4K
13:00 4.20 4.20 4.18 4.18 31.5K
13:01 4.19 4.19 4.18 4.19 35.8K
13:02 4.19 4.19 4.18 4.19 14.2K
13:03 4.18 4.18 4.18 4.18 22.1K
13:04 4.18 4.18 4.17 4.17 12.3K
13:05 4.18 4.18 4.16 4.17 57.0K
13:06 4.16 4.17 4.16 4.17 50.0K
13:07 4.17 4.17 4.16 4.16 18.1K
13:08 4.17 4.17 4.17 4.17 33.8K
13:09 4.16 4.17 4.16 4.16 14.5K
13:10 4.17 4.17 4.16 4.17 14.7K
13:11 4.16 4.17 4.16 4.17 25.0K
13:12 4.16 4.17 4.16 4.16 45.9K
13:13 4.16 4.17 4.16 4.17 29.5K
13:14 4.17 4.17 4.16 4.16 7.9K
13:15 4.17 4.18 4.16 4.18 13.3K
13:16 4.18 4.18 4.17 4.18 15.1K
13:17 4.18 4.18 4.17 4.17 56.6K
13:18 4.18 4.18 4.17 4.17 16.5K
13:19 4.19 4.20 4.19 4.20 40.3K
13:20 4.20 4.20 4.19 4.20 11.7K
13:21 4.20 4.20 4.18 4.18 161.7K
13:22 4.17 4.17 4.17 4.17 57.4K
13:23 4.15 4.17 4.15 4.17 101.1K
13:24 4.18 4.18 4.17 4.18 24.9K
13:25 4.18 4.19 4.17 4.19 21.3K
13:26 4.19 4.20 4.19 4.20 55.7K
13:27 4.19 4.20 4.19 4.19 53.6K
13:28 4.20 4.20 4.19 4.19 14.6K
13:29 4.20 4.20 4.19 4.19 7.2K
13:30 4.20 4.21 4.20 4.21 51.6K
13:31 4.20 4.21 4.19 4.20 69.1K
13:32 4.19 4.21 4.19 4.20 13.9K
13:33 4.20 4.21 4.20 4.21 15.0K
13:34 4.19 4.19 4.19 4.19 56.0K
13:35 4.20 4.20 4.19 4.19 21.1K
13:36 4.19 4.19 4.19 4.19 8.2K
13:37 4.19 4.19 4.17 4.18 148.5K
13:38 4.18 4.19 4.17 4.19 22.7K
13:39 4.19 4.19 4.18 4.19 13.0K
13:40 4.18 4.19 4.18 4.18 17.3K
13:41 4.19 4.19 4.17 4.17 105.5K
13:42 4.16 4.18 4.16 4.17 106.6K
13:43 4.16 4.18 4.16 4.17 58.7K
13:44 4.18 4.18 4.17 4.18 12.4K
13:45 4.17 4.18 4.17 4.18 6.4K
13:46 4.18 4.18 4.17 4.17 56.9K
13:47 4.17 4.17 4.17 4.17 61.4K
13:48 4.17 4.17 4.17 4.17 41.3K
13:49 4.17 4.17 4.15 4.15 143.9K
13:50 4.16 4.16 4.15 4.15 84.0K
13:51 4.16 4.16 4.15 4.15 45.1K
13:52 4.16 4.16 4.15 4.15 38.8K
13:53 4.15 4.16 4.15 4.16 11.1K
13:54 4.16 4.16 4.15 4.15 50.7K
13:55 4.16 4.16 4.15 4.15 30.8K
13:56 4.15 4.16 4.15 4.16 10.6K
13:57 4.16 4.16 4.15 4.16 15.2K
13:58 4.15 4.16 4.15 4.15 19.2K
13:59 4.16 4.16 4.15 4.16 22.6K
14:00 4.16 4.16 4.16 4.16 17.8K
14:01 4.16 4.16 4.15 4.16 23.2K
14:02 4.16 4.16 4.15 4.16 32.9K
14:03 4.16 4.16 4.15 4.16 15.0K
14:04 4.16 4.16 4.15 4.16 14.4K
14:05 4.16 4.16 4.15 4.15 91.5K
14:06 4.14 4.14 4.10 4.10 343.4K
14:07 4.08 4.08 4.06 4.06 481.7K
14:08 4.07 4.07 4.06 4.06 104.9K
14:09 4.06 4.06 4.06 4.06 77.5K
14:10 4.06 4.08 4.06 4.08 114.4K
14:11 4.08 4.08 4.06 4.06 124.4K
14:12 4.06 4.06 4.05 4.05 49.1K
14:13 4.06 4.06 4.05 4.05 34.4K
14:14 4.05 4.05 4.03 4.03 481.6K
14:15 4.03 4.03 4.00 4.00 385.6K
14:16 4.01 4.01 4.00 4.01 144.0K
14:17 4.00 4.01 3.99 3.99 318.4K
14:18 3.99 3.99 3.98 3.99 198.3K
14:19 3.99 3.99 3.98 3.98 74.2K
14:20 3.99 4.00 3.99 4.00 123.3K
14:21 3.98 3.98 3.97 3.98 182.3K
14:22 3.97 3.98 3.97 3.98 93.0K
14:23 3.96 3.97 3.96 3.96 286.7K
14:24 3.95 3.95 3.93 3.95 210.0K
14:25 3.94 3.96 3.94 3.96 83.9K
14:26 3.97 3.99 3.97 3.99 155.7K
14:27 3.99 3.99 3.99 3.99 74.7K
14:28 3.99 3.99 3.97 3.98 133.3K
14:29 3.98 3.98 3.97 3.98 37.1K
14:30 3.98 3.99 3.97 3.99 84.8K
14:31 3.99 4.00 3.99 4.00 112.0K
14:32 4.00 4.00 3.98 4.00 95.2K
14:33 3.99 4.00 3.99 3.99 47.0K
14:34 3.99 3.99 3.98 3.98 27.7K
14:35 3.99 3.99 3.98 3.99 28.8K
14:36 3.99 3.99 3.97 3.98 124.7K
14:37 3.97 3.97 3.95 3.96 146.5K
14:38 3.95 3.96 3.95 3.96 110.1K
14:39 3.96 3.96 3.95 3.95 73.7K
14:40 3.96 3.96 3.95 3.96 35.8K
14:41 3.95 3.96 3.95 3.96 75.2K
14:42 3.96 3.97 3.95 3.95 127.8K
14:43 3.96 3.96 3.96 3.96 21.7K
14:44 3.96 3.97 3.95 3.96 45.9K
14:45 3.96 3.96 3.96 3.96 37.5K
14:46 3.95 3.96 3.95 3.95 35.0K
14:47 3.94 3.95 3.93 3.93 124.8K
14:48 3.94 3.94 3.92 3.92 98.4K
14:49 3.93 3.94 3.93 3.94 107.3K
14:50 3.94 3.94 3.93 3.93 207.9K
14:51 3.94 3.96 3.93 3.96 148.6K
14:52 3.96 3.96 3.95 3.96 62.4K
14:53 3.96 3.96 3.95 3.96 24.5K
14:54 3.95 3.97 3.95 3.97 69.6K
14:55 3.98 3.98 3.96 3.96 69.3K
14:56 3.96 3.97 3.96 3.97 35.1K
14:57 3.97 3.97 3.96 3.96 101.3K
14:58 3.96 3.96 3.94 3.94 78.7K
14:59 3.94 3.95 3.94 3.95 33.9K
15:00 3.94 3.94 3.92 3.92 94.0K
15:01 3.92 3.92 3.91 3.91 84.3K
15:02 3.92 3.92 3.91 3.91 68.4K
15:03 3.90 3.92 3.89 3.92 442.9K
15:04 3.92 3.92 3.92 3.92 108.4K
15:05 3.92 3.93 3.92 3.93 45.9K
15:06 3.93 3.94 3.93 3.94 74.3K
15:07 3.94 3.95 3.94 3.95 94.7K
15:08 3.95 3.95 3.95 3.95 44.7K
15:09 3.95 3.95 3.92 3.92 106.9K
15:10 3.91 3.91 3.90 3.90 80.8K
15:11 3.91 3.91 3.90 3.91 122.1K
15:12 3.91 3.91 3.91 3.91 33.5K
15:13 3.91 3.91 3.90 3.91 114.3K
15:14 3.90 3.91 3.90 3.91 188.4K
15:15 3.91 3.91 3.91 3.91 47.2K
15:16 3.91 3.91 3.91 3.91 81.0K
15:17 3.93 3.94 3.93 3.93 116.6K
15:18 3.93 3.93 3.92 3.93 47.3K
15:19 3.93 3.93 3.91 3.91 72.8K
15:20 3.91 3.91 3.90 3.90 58.1K
15:21 3.90 3.91 3.90 3.91 138.7K
15:22 3.91 3.91 3.90 3.90 98.9K
15:23 3.91 3.91 3.90 3.90 49.3K
15:24 3.90 3.91 3.90 3.90 38.8K
15:25 3.91 3.91 3.90 3.91 173.3K
15:26 3.91 3.91 3.90 3.91 61.3K
15:27 3.91 3.91 3.90 3.90 169.2K
15:28 3.90 3.90 3.87 3.87 255.7K
15:29 3.86 3.87 3.84 3.87 562.7K
15:30 3.89 3.91 3.89 3.91 297.2K
15:31 3.91 3.91 3.90 3.90 139.8K
15:32 3.91 3.91 3.90 3.91 141.7K
15:33 3.91 3.91 3.90 3.91 127.0K
15:34 3.90 3.91 3.90 3.91 28.4K
15:35 3.91 3.91 3.91 3.91 116.9K
15:36 3.91 3.92 3.91 3.92 107.3K
15:37 3.92 3.92 3.89 3.89 207.5K
15:38 3.89 3.91 3.88 3.90 179.3K
15:39 3.90 3.92 3.90 3.92 43.2K
15:40 3.92 3.92 3.90 3.90 60.2K
15:41 3.91 3.91 3.90 3.91 50.9K
15:42 3.90 3.91 3.90 3.90 77.2K
15:43 3.91 3.91 3.89 3.89 140.7K
15:44 3.90 3.91 3.90 3.90 215.0K
15:45 3.90 3.91 3.90 3.91 58.6K
15:46 3.90 3.92 3.90 3.92 100.9K
15:47 3.91 3.91 3.90 3.91 54.8K
15:48 3.90 3.91 3.90 3.91 76.5K
15:49 3.90 3.92 3.90 3.92 67.9K
15:50 3.92 3.92 3.91 3.92 64.1K
15:51 3.92 3.92 3.91 3.92 59.0K
15:52 3.92 3.92 3.92 3.92 116.4K
15:53 3.92 3.92 3.92 3.92 113.6K
15:54 3.92 3.93 3.92 3.93 121.1K
15:55 3.92 3.93 3.92 3.93 86.7K
15:56 3.93 3.93 3.92 3.92 163.9K
15:57 3.92 3.93 3.91 3.93 182.3K
15:58 3.93 3.93 3.92 3.93 156.0K
15:59 3.93 3.93 3.93 3.93 83.8K
16:00 3.93 4.08 3.90 3.91 1,707.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar