D Wave Quantum Inc (QBTS)

QBTS
🏛️ Vereinigte Staaten →
35.73
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 8.09 8.30 7.06 8.14 19,099.7K
09:32 8.26 8.26 7.86 7.86 3,643.5K
09:33 7.86 8.07 7.79 8.07 1,617.6K
09:34 7.88 8.06 7.85 8.06 1,233.1K
09:35 7.89 7.90 7.75 7.75 1,465.4K
09:36 7.79 7.85 7.77 7.85 1,024.3K
09:37 7.88 8.17 7.88 8.17 1,244.7K
09:38 8.37 8.42 8.27 8.42 2,116.4K
09:39 8.30 8.42 8.30 8.39 1,544.2K
09:40 8.44 8.63 8.44 8.60 1,978.5K
09:41 8.69 8.91 8.69 8.91 1,784.1K
09:42 8.99 9.38 8.99 9.13 2,715.0K
09:43 8.92 8.92 8.54 8.61 2,748.6K
09:44 8.58 8.58 7.94 8.55 3,427.3K
09:45 8.43 8.59 8.42 8.59 1,250.5K
09:46 8.66 8.71 8.57 8.57 1,471.5K
09:47 8.53 8.63 8.52 8.55 805.4K
09:48 8.34 8.56 8.34 8.50 1,114.8K
09:49 8.47 8.47 8.27 8.31 1,312.8K
09:50 8.43 8.51 8.43 8.47 691.2K
09:51 8.40 8.40 8.25 8.34 791.3K
09:52 8.15 8.19 8.11 8.19 1,038.2K
09:53 8.32 8.44 8.32 8.38 718.4K
09:54 8.27 8.30 8.26 8.30 541.7K
09:55 8.31 8.38 8.20 8.22 702.9K
09:56 8.25 8.33 8.18 8.33 704.3K
09:57 8.33 8.35 8.30 8.30 427.0K
09:58 8.22 8.25 8.19 8.19 515.5K
09:59 8.28 8.28 7.94 7.94 1,399.1K
10:00 7.97 7.97 7.85 7.93 1,652.4K
10:01 7.91 8.12 7.91 8.12 813.3K
10:02 8.20 8.22 8.12 8.12 643.4K
10:03 8.15 8.18 8.11 8.11 408.5K
10:04 8.07 8.10 7.98 8.09 475.5K
10:05 8.16 8.17 8.11 8.15 417.5K
10:06 8.12 8.21 8.10 8.21 536.9K
10:07 8.17 8.25 8.17 8.25 410.3K
10:08 8.21 8.30 8.19 8.30 483.4K
10:09 8.33 8.39 8.33 8.39 858.0K
10:10 8.40 8.52 8.38 8.51 980.2K
10:11 8.44 8.49 8.43 8.48 910.4K
10:12 8.44 8.44 8.30 8.30 743.7K
10:13 8.39 8.39 8.26 8.26 590.2K
10:14 8.23 8.23 8.14 8.20 1,017.6K
10:15 8.13 8.18 7.95 7.95 893.1K
10:16 7.95 7.99 7.92 7.93 758.9K
10:17 7.95 7.99 7.95 7.96 520.9K
10:18 7.81 7.90 7.81 7.90 992.4K
10:19 7.83 7.84 7.62 7.62 1,673.9K
10:20 7.63 7.66 7.60 7.66 838.8K
10:21 7.65 7.65 7.41 7.41 1,124.3K
10:22 7.55 7.71 7.55 7.68 996.1K
10:23 7.59 7.59 7.54 7.56 508.9K
10:24 7.62 7.68 7.59 7.68 463.0K
10:25 7.70 7.74 7.70 7.70 561.0K
10:26 7.68 7.80 7.68 7.80 333.6K
10:27 7.76 7.82 7.74 7.82 314.1K
10:28 7.78 7.79 7.72 7.75 327.9K
10:29 7.85 7.95 7.85 7.92 558.7K
10:30 7.91 7.94 7.90 7.91 322.6K
10:31 7.93 8.08 7.93 8.08 598.2K
10:32 8.02 8.10 8.02 8.07 485.5K
10:33 8.16 8.19 8.02 8.02 938.7K
10:34 7.97 8.05 7.97 8.01 488.4K
10:35 8.02 8.13 8.02 8.13 367.9K
10:36 8.05 8.05 7.98 7.98 504.2K
10:37 7.96 8.07 7.96 8.07 391.3K
10:38 8.08 8.13 8.08 8.13 362.2K
10:39 8.14 8.15 8.10 8.15 463.6K
10:40 8.12 8.20 8.12 8.20 419.9K
10:41 8.21 8.21 8.07 8.07 600.0K
10:42 8.12 8.27 8.12 8.26 509.5K
10:43 8.28 8.28 8.13 8.13 454.7K
10:44 8.12 8.12 8.03 8.07 545.6K
10:45 8.09 8.09 8.01 8.02 369.0K
10:46 7.99 7.99 7.87 7.94 595.5K
10:47 7.89 8.06 7.89 8.06 414.4K
10:48 8.04 8.05 8.02 8.03 397.3K
10:49 8.02 8.04 7.95 8.04 608.6K
10:50 8.05 8.10 8.04 8.10 162.0K
10:51 8.18 8.29 8.18 8.27 940.4K
10:52 8.22 8.24 8.22 8.22 360.4K
10:53 8.22 8.29 8.22 8.28 309.7K
10:54 8.26 8.34 8.26 8.34 388.7K
10:55 8.33 8.35 8.31 8.31 573.4K
10:56 8.33 8.33 8.22 8.26 421.4K
10:57 8.19 8.19 8.17 8.17 404.2K
10:58 8.20 8.20 8.13 8.13 343.2K
10:59 8.12 8.15 8.08 8.14 548.7K
11:00 8.17 8.23 8.17 8.18 381.3K
11:01 8.16 8.16 7.96 7.99 705.9K
11:02 8.00 8.01 7.97 8.01 504.6K
11:03 8.01 8.06 8.01 8.02 313.6K
11:04 8.01 8.04 7.97 7.97 328.2K
11:05 8.02 8.02 8.00 8.00 322.4K
11:06 7.99 8.02 7.97 7.97 212.8K
11:07 7.96 7.96 7.81 7.88 711.7K
11:08 7.91 7.96 7.91 7.92 254.7K
11:09 7.94 7.94 7.88 7.92 163.1K
11:10 7.90 7.93 7.88 7.93 141.8K
11:11 7.97 8.04 7.97 8.04 371.2K
11:12 8.04 8.04 7.96 7.96 416.9K
11:13 7.96 7.99 7.94 7.94 177.8K
11:14 7.91 7.94 7.91 7.93 285.8K
11:15 7.92 7.92 7.86 7.88 257.6K
11:16 7.86 7.90 7.86 7.90 219.7K
11:17 7.88 7.88 7.86 7.86 157.4K
11:18 7.87 7.87 7.77 7.78 423.6K
11:19 7.79 7.80 7.76 7.77 316.6K
11:20 7.77 7.84 7.77 7.84 145.3K
11:21 7.80 7.80 7.75 7.76 221.9K
11:22 7.78 7.78 7.68 7.69 374.6K
11:23 7.71 7.71 7.64 7.68 340.5K
11:24 7.68 7.77 7.68 7.76 283.9K
11:25 7.77 7.85 7.77 7.85 248.3K
11:26 7.86 7.86 7.80 7.83 272.3K
11:27 7.85 7.88 7.84 7.88 139.9K
11:28 7.88 7.96 7.88 7.95 355.4K
11:29 7.91 7.94 7.85 7.85 288.5K
11:30 7.87 7.90 7.83 7.83 324.4K
11:31 7.83 7.83 7.78 7.80 338.2K
11:32 7.78 7.78 7.71 7.71 339.8K
11:33 7.70 7.75 7.70 7.73 104.1K
11:34 7.75 7.75 7.62 7.62 346.9K
11:35 7.65 7.69 7.65 7.68 313.5K
11:36 7.73 7.73 7.54 7.54 540.4K
11:37 7.57 7.73 7.57 7.73 305.9K
11:38 7.75 7.81 7.74 7.81 280.9K
11:39 7.79 7.79 7.75 7.77 139.9K
11:40 7.77 7.84 7.77 7.83 167.9K
11:41 7.83 7.83 7.81 7.81 134.7K
11:42 7.81 7.83 7.78 7.78 99.8K
11:43 7.77 7.81 7.76 7.79 114.8K
11:44 7.82 7.88 7.80 7.88 156.4K
11:45 7.90 7.92 7.89 7.90 242.7K
11:46 7.88 7.88 7.78 7.78 236.2K
11:47 7.78 7.78 7.71 7.71 213.8K
11:48 7.72 7.72 7.67 7.67 143.5K
11:49 7.62 7.65 7.61 7.65 367.8K
11:50 7.62 7.62 7.54 7.57 270.4K
11:51 7.58 7.63 7.58 7.59 225.8K
11:52 7.55 7.55 7.35 7.35 908.8K
11:53 7.37 7.44 7.37 7.42 514.4K
11:54 7.37 7.37 7.26 7.33 809.7K
11:55 7.33 7.38 7.31 7.33 469.8K
11:56 7.35 7.46 7.35 7.46 276.8K
11:57 7.47 7.47 7.41 7.45 375.4K
11:58 7.51 7.51 7.48 7.51 232.6K
11:59 7.49 7.49 7.45 7.48 191.7K
12:00 7.48 7.53 7.47 7.52 117.3K
12:01 7.53 7.57 7.53 7.55 233.0K
12:02 7.53 7.55 7.48 7.51 207.2K
12:03 7.53 7.54 7.50 7.50 160.2K
12:04 7.47 7.51 7.47 7.51 274.1K
12:05 7.57 7.58 7.57 7.57 220.7K
12:06 7.56 7.59 7.55 7.55 101.1K
12:07 7.57 7.57 7.53 7.54 90.5K
12:08 7.55 7.65 7.55 7.65 309.4K
12:09 7.64 7.67 7.64 7.64 138.1K
12:10 7.65 7.74 7.65 7.68 303.9K
12:11 7.67 7.68 7.63 7.68 146.3K
12:12 7.67 7.67 7.66 7.66 133.4K
12:13 7.65 7.65 7.61 7.63 83.0K
12:14 7.59 7.64 7.59 7.64 134.4K
12:15 7.66 7.69 7.66 7.69 109.6K
12:16 7.68 7.70 7.68 7.69 96.1K
12:17 7.72 7.72 7.69 7.70 71.9K
12:18 7.69 7.76 7.69 7.76 198.4K
12:19 7.77 7.77 7.76 7.76 91.0K
12:20 7.82 7.82 7.79 7.80 200.5K
12:21 7.81 7.81 7.74 7.77 156.5K
12:22 7.78 7.78 7.76 7.77 112.1K
12:23 7.78 7.78 7.75 7.75 53.2K
12:24 7.76 7.78 7.71 7.72 130.4K
12:25 7.72 7.73 7.72 7.73 63.4K
12:26 7.77 7.77 7.69 7.69 210.6K
12:27 7.66 7.67 7.56 7.58 551.5K
12:28 7.63 7.63 7.58 7.58 188.0K
12:29 7.56 7.61 7.56 7.61 223.8K
12:30 7.62 7.62 7.59 7.59 106.8K
12:31 7.56 7.58 7.55 7.57 157.6K
12:32 7.56 7.58 7.56 7.58 131.5K
12:33 7.48 7.58 7.48 7.58 275.9K
12:34 7.56 7.56 7.53 7.55 70.3K
12:35 7.58 7.58 7.56 7.58 47.0K
12:36 7.61 7.63 7.61 7.63 196.9K
12:37 7.67 7.69 7.65 7.69 259.5K
12:38 7.70 7.70 7.61 7.61 116.3K
12:39 7.64 7.64 7.62 7.63 94.3K
12:40 7.63 7.64 7.62 7.62 61.5K
12:41 7.62 7.65 7.62 7.63 67.4K
12:42 7.62 7.62 7.60 7.60 104.9K
12:43 7.59 7.61 7.55 7.60 126.8K
12:44 7.60 7.65 7.60 7.65 59.7K
12:45 7.63 7.65 7.63 7.63 90.0K
12:46 7.68 7.68 7.60 7.61 134.5K
12:47 7.59 7.59 7.52 7.52 184.7K
12:48 7.53 7.56 7.53 7.55 122.4K
12:49 7.57 7.61 7.55 7.61 67.7K
12:50 7.61 7.64 7.61 7.63 65.5K
12:51 7.61 7.66 7.61 7.65 127.3K
12:52 7.65 7.65 7.64 7.65 97.9K
12:53 7.66 7.66 7.65 7.66 131.4K
12:54 7.66 7.70 7.66 7.70 99.9K
12:55 7.72 7.76 7.72 7.75 213.9K
12:56 7.77 7.83 7.77 7.82 198.8K
12:57 7.82 7.94 7.79 7.94 517.6K
12:58 7.90 7.94 7.86 7.94 272.5K
12:59 7.94 7.96 7.92 7.96 226.5K
13:00 7.97 8.06 7.97 8.01 575.0K
13:01 8.01 8.03 7.97 8.00 265.8K
13:02 8.02 8.02 7.99 7.99 311.9K
13:03 7.99 8.00 7.97 7.97 140.0K
13:04 7.93 7.97 7.92 7.97 320.0K
13:05 7.95 7.95 7.93 7.93 182.5K
13:06 7.91 7.91 7.88 7.88 153.2K
13:07 7.88 7.92 7.87 7.92 121.8K
13:08 7.95 7.96 7.91 7.91 208.4K
13:09 7.93 7.93 7.90 7.91 115.0K
13:10 7.90 7.94 7.90 7.92 100.3K
13:11 7.91 7.92 7.91 7.92 50.6K
13:12 7.91 7.94 7.91 7.94 119.4K
13:13 7.95 7.95 7.92 7.93 58.8K
13:14 7.93 7.95 7.93 7.95 62.5K
13:15 7.95 8.01 7.95 8.01 237.9K
13:16 8.00 8.02 7.99 8.02 96.7K
13:17 7.96 7.98 7.89 7.89 226.7K
13:18 7.86 7.90 7.86 7.89 119.1K
13:19 7.87 7.87 7.81 7.82 185.3K
13:20 7.80 7.80 7.78 7.79 289.2K
13:21 7.78 7.78 7.68 7.68 364.9K
13:22 7.72 7.77 7.72 7.76 115.5K
13:23 7.73 7.79 7.73 7.79 121.1K
13:24 7.80 7.81 7.77 7.80 63.6K
13:25 7.78 7.80 7.78 7.80 79.4K
13:26 7.80 7.83 7.80 7.83 77.4K
13:27 7.79 7.81 7.78 7.81 100.7K
13:28 7.81 7.82 7.79 7.79 64.9K
13:29 7.81 7.81 7.79 7.80 29.3K
13:30 7.79 7.84 7.76 7.81 164.0K
13:31 7.81 7.81 7.76 7.79 113.1K
13:32 7.80 7.80 7.79 7.80 97.7K
13:33 7.83 7.91 7.83 7.91 206.1K
13:34 7.94 8.02 7.94 7.99 465.4K
13:35 7.99 7.99 7.96 7.98 261.9K
13:36 7.95 7.97 7.95 7.96 118.6K
13:37 7.96 7.98 7.95 7.98 39.0K
13:38 8.02 8.09 8.02 8.09 491.9K
13:39 8.13 8.13 8.08 8.08 355.7K
13:40 8.11 8.14 8.10 8.10 314.3K
13:41 8.09 8.14 8.08 8.13 256.5K
13:42 8.13 8.14 8.09 8.09 260.3K
13:43 8.10 8.10 8.05 8.06 206.7K
13:44 8.10 8.10 8.09 8.09 88.1K
13:45 8.09 8.09 8.04 8.05 146.0K
13:46 8.08 8.08 8.06 8.06 143.2K
13:47 8.06 8.06 8.01 8.02 184.5K
13:48 8.02 8.04 7.97 8.04 308.1K
13:49 8.03 8.05 8.02 8.04 137.8K
13:50 8.03 8.03 7.98 7.98 147.4K
13:51 7.98 8.00 7.98 8.00 105.7K
13:52 7.99 7.99 7.95 7.95 123.5K
13:53 7.95 7.96 7.90 7.90 239.4K
13:54 7.88 7.88 7.86 7.87 274.4K
13:55 7.87 7.87 7.83 7.84 114.4K
13:56 7.84 7.88 7.84 7.88 132.6K
13:57 7.87 7.89 7.87 7.87 180.7K
13:58 7.87 7.87 7.83 7.84 149.3K
13:59 7.84 7.84 7.82 7.84 119.1K
14:00 7.85 7.85 7.77 7.81 345.0K
14:01 7.82 7.85 7.81 7.85 160.9K
14:02 7.85 7.86 7.83 7.86 191.1K
14:03 7.86 7.91 7.86 7.89 234.7K
14:04 7.85 7.86 7.83 7.85 118.3K
14:05 7.88 7.98 7.88 7.98 293.9K
14:06 7.98 8.06 7.98 8.06 347.7K
14:07 8.07 8.12 8.06 8.12 332.6K
14:08 8.11 8.12 8.08 8.08 246.8K
14:09 8.10 8.13 8.08 8.13 243.3K
14:10 8.11 8.22 8.11 8.22 672.0K
14:11 8.19 8.21 8.16 8.16 226.4K
14:12 8.16 8.21 8.16 8.21 137.1K
14:13 8.18 8.25 8.18 8.19 298.7K
14:14 8.21 8.21 8.17 8.18 245.6K
14:15 8.16 8.21 8.15 8.21 199.6K
14:16 8.20 8.20 8.11 8.13 483.9K
14:17 8.17 8.20 8.17 8.18 188.2K
14:18 8.17 8.17 8.15 8.17 208.6K
14:19 8.17 8.19 8.17 8.17 76.4K
14:20 8.15 8.15 8.06 8.13 476.1K
14:21 8.13 8.14 8.10 8.14 132.5K
14:22 8.16 8.16 8.07 8.10 356.2K
14:23 8.08 8.10 8.05 8.07 159.3K
14:24 8.10 8.15 8.10 8.15 233.1K
14:25 8.18 8.21 8.17 8.21 318.4K
14:26 8.19 8.20 8.13 8.16 249.0K
14:27 8.16 8.18 8.16 8.16 143.2K
14:28 8.18 8.18 8.16 8.18 118.1K
14:29 8.21 8.23 8.20 8.23 239.0K
14:30 8.21 8.24 8.20 8.24 260.4K
14:31 8.29 8.34 8.29 8.34 682.1K
14:32 8.38 8.39 8.35 8.35 747.2K
14:33 8.37 8.37 8.30 8.32 387.4K
14:34 8.34 8.37 8.34 8.37 241.5K
14:35 8.37 8.40 8.32 8.40 309.9K
14:36 8.39 8.39 8.33 8.33 527.6K
14:37 8.32 8.35 8.29 8.29 213.4K
14:38 8.28 8.28 8.16 8.22 512.4K
14:39 8.25 8.29 8.23 8.29 173.1K
14:40 8.27 8.30 8.26 8.27 277.4K
14:41 8.24 8.30 8.24 8.28 273.8K
14:42 8.28 8.35 8.28 8.34 178.5K
14:43 8.34 8.37 8.34 8.36 152.4K
14:44 8.37 8.37 8.35 8.35 237.9K
14:45 8.35 8.35 8.31 8.31 169.3K
14:46 8.31 8.31 8.26 8.27 302.6K
14:47 8.27 8.28 8.25 8.25 132.9K
14:48 8.26 8.30 8.26 8.30 208.9K
14:49 8.29 8.30 8.28 8.30 96.6K
14:50 8.33 8.35 8.27 8.27 231.0K
14:51 8.27 8.27 8.22 8.25 215.2K
14:52 8.24 8.30 8.23 8.30 115.7K
14:53 8.31 8.35 8.31 8.34 362.8K
14:54 8.33 8.36 8.32 8.34 139.6K
14:55 8.35 8.35 8.28 8.28 256.9K
14:56 8.27 8.27 8.24 8.24 207.0K
14:57 8.24 8.29 8.23 8.29 130.8K
14:58 8.27 8.31 8.27 8.31 111.2K
14:59 8.31 8.34 8.31 8.34 221.8K
15:00 8.33 8.34 8.32 8.33 193.4K
15:01 8.34 8.37 8.33 8.36 207.6K
15:02 8.37 8.44 8.37 8.44 516.2K
15:03 8.48 8.54 8.47 8.51 1,121.2K
15:04 8.47 8.51 8.46 8.51 460.3K
15:05 8.51 8.51 8.45 8.45 348.4K
15:06 8.43 8.47 8.42 8.42 222.3K
15:07 8.39 8.39 8.27 8.27 487.2K
15:08 8.27 8.28 8.08 8.08 465.2K
15:09 8.08 8.15 8.08 8.08 602.6K
15:10 8.08 8.08 7.96 8.05 686.0K
15:11 8.07 8.07 8.03 8.04 271.4K
15:12 8.01 8.06 7.99 8.06 204.7K
15:13 8.09 8.09 8.05 8.05 168.1K
15:14 8.07 8.09 8.01 8.09 435.8K
15:15 8.13 8.17 8.13 8.17 272.2K
15:16 8.13 8.15 8.12 8.13 184.7K
15:17 8.15 8.17 8.15 8.17 126.7K
15:18 8.18 8.22 8.18 8.22 148.8K
15:19 8.21 8.21 8.20 8.20 165.6K
15:20 8.21 8.25 8.21 8.25 200.5K
15:21 8.24 8.26 8.24 8.24 163.4K
15:22 8.23 8.23 8.13 8.14 203.0K
15:23 8.16 8.20 8.16 8.17 91.1K
15:24 8.18 8.18 8.14 8.18 164.5K
15:25 8.17 8.17 8.13 8.13 150.4K
15:26 8.16 8.19 8.16 8.19 153.5K
15:27 8.19 8.21 8.19 8.19 140.3K
15:28 8.20 8.28 8.20 8.28 267.6K
15:29 8.30 8.30 8.26 8.27 435.2K
15:30 8.28 8.28 8.26 8.28 171.9K
15:31 8.34 8.37 8.34 8.36 333.4K
15:32 8.40 8.40 8.38 8.38 290.0K
15:33 8.37 8.38 8.35 8.37 153.6K
15:34 8.35 8.36 8.34 8.36 227.9K
15:35 8.38 8.39 8.37 8.38 241.0K
15:36 8.37 8.37 8.35 8.36 116.3K
15:37 8.36 8.36 8.34 8.36 188.0K
15:38 8.36 8.39 8.36 8.39 195.1K
15:39 8.39 8.41 8.36 8.38 230.6K
15:40 8.39 8.39 8.29 8.29 363.1K
15:41 8.32 8.32 8.30 8.30 167.4K
15:42 8.31 8.31 8.27 8.28 161.9K
15:43 8.29 8.31 8.28 8.30 224.5K
15:44 8.31 8.32 8.30 8.31 173.4K
15:45 8.31 8.39 8.31 8.39 475.1K
15:46 8.39 8.40 8.38 8.39 236.9K
15:47 8.40 8.43 8.40 8.41 409.6K
15:48 8.41 8.41 8.38 8.39 171.9K
15:49 8.40 8.42 8.39 8.39 223.4K
15:50 8.41 8.42 8.41 8.42 183.5K
15:51 8.42 8.42 8.41 8.42 179.7K
15:52 8.42 8.50 8.42 8.50 653.3K
15:53 8.49 8.50 8.47 8.50 460.6K
15:54 8.49 8.49 8.48 8.48 406.4K
15:55 8.46 8.47 8.44 8.45 244.5K
15:56 8.44 8.44 8.32 8.36 1,018.0K
15:57 8.39 8.39 8.34 8.34 426.3K
15:58 8.36 8.37 8.35 8.35 451.6K
15:59 8.34 8.36 8.33 8.35 502.0K
16:00 8.36 8.59 8.07 8.40 5,737.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar