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 7.92 8.09 7.62 7.92 3,641.5K
09:32 7.87 7.87 7.70 7.74 373.8K
09:33 7.82 7.84 7.65 7.65 406.1K
09:34 7.75 7.75 7.71 7.71 289.1K
09:35 7.74 7.78 7.73 7.73 307.6K
09:36 7.77 7.81 7.75 7.81 279.6K
09:37 7.82 7.82 7.76 7.80 173.7K
09:38 7.84 7.93 7.84 7.93 300.8K
09:39 8.03 8.08 8.01 8.06 513.2K
09:40 8.02 8.13 8.02 8.07 412.0K
09:41 8.09 8.16 8.09 8.10 428.2K
09:42 8.09 8.20 8.09 8.20 551.0K
09:43 8.25 8.28 8.22 8.25 585.9K
09:44 8.24 8.24 8.20 8.23 362.3K
09:45 8.30 8.35 8.30 8.34 576.8K
09:46 8.33 8.33 8.24 8.26 450.3K
09:47 8.24 8.38 8.24 8.38 529.3K
09:48 8.41 8.48 8.41 8.48 638.1K
09:49 8.48 8.62 8.48 8.62 943.1K
09:50 8.56 8.77 8.56 8.73 1,131.6K
09:51 8.70 8.85 8.70 8.85 744.7K
09:52 8.82 8.88 8.82 8.83 806.5K
09:53 8.73 8.73 8.62 8.62 670.6K
09:54 8.53 8.57 8.51 8.57 860.1K
09:55 8.55 8.71 8.55 8.64 476.8K
09:56 8.75 8.85 8.75 8.78 773.9K
09:57 8.79 8.79 8.69 8.73 324.1K
09:58 8.82 8.88 8.80 8.83 548.5K
09:59 8.86 8.95 8.81 8.86 1,078.6K
10:00 8.81 8.92 8.78 8.92 420.9K
10:01 8.90 8.93 8.89 8.91 392.0K
10:02 8.90 8.97 8.85 8.85 428.3K
10:03 8.86 8.86 8.72 8.77 642.7K
10:04 8.79 8.92 8.79 8.92 490.1K
10:05 8.93 8.96 8.79 8.79 471.4K
10:06 8.84 8.85 8.77 8.79 329.3K
10:07 8.77 8.79 8.69 8.69 369.7K
10:08 8.79 8.80 8.75 8.78 298.3K
10:09 8.77 8.77 8.71 8.75 366.8K
10:10 8.74 8.84 8.74 8.76 285.6K
10:11 8.84 8.84 8.76 8.81 177.2K
10:12 8.79 8.83 8.79 8.80 204.2K
10:13 8.81 8.81 8.74 8.78 297.7K
10:14 8.78 8.78 8.67 8.72 455.1K
10:15 8.70 8.70 8.65 8.65 419.4K
10:16 8.61 8.75 8.61 8.73 471.1K
10:17 8.74 8.86 8.73 8.85 527.7K
10:18 8.87 8.93 8.87 8.93 705.0K
10:19 8.94 9.20 8.94 9.20 1,834.4K
10:20 9.22 9.28 9.19 9.28 884.4K
10:21 9.29 9.32 9.29 9.32 774.1K
10:22 9.29 9.31 9.24 9.29 518.6K
10:23 9.32 9.32 9.26 9.30 541.7K
10:24 9.32 9.32 9.25 9.26 305.8K
10:25 9.26 9.30 9.23 9.30 327.1K
10:26 9.33 9.34 9.26 9.31 585.4K
10:27 9.34 9.34 9.24 9.24 486.0K
10:28 9.21 9.21 9.09 9.11 496.0K
10:29 9.07 9.07 8.99 9.05 579.7K
10:30 9.03 9.03 9.00 9.00 275.1K
10:31 9.00 9.18 9.00 9.16 458.1K
10:32 9.16 9.16 9.06 9.06 221.4K
10:33 9.07 9.11 9.01 9.11 191.0K
10:34 9.14 9.14 9.06 9.06 201.4K
10:35 9.05 9.05 8.94 8.99 392.8K
10:36 9.03 9.03 8.88 8.89 485.8K
10:37 8.92 9.02 8.92 9.01 253.6K
10:38 8.99 9.06 8.99 9.06 310.2K
10:39 9.03 9.05 9.02 9.03 204.1K
10:40 9.01 9.02 8.99 9.02 287.7K
10:41 9.03 9.03 8.91 8.94 271.8K
10:42 8.90 8.92 8.88 8.91 259.2K
10:43 8.98 9.00 8.96 8.96 297.5K
10:44 8.95 8.99 8.94 8.96 122.8K
10:45 8.98 8.98 8.88 8.89 241.4K
10:46 8.89 8.96 8.89 8.93 174.5K
10:47 8.90 8.92 8.88 8.92 129.9K
10:48 8.90 8.90 8.82 8.82 274.6K
10:49 8.82 8.82 8.80 8.80 279.7K
10:50 8.78 8.82 8.77 8.78 230.0K
10:51 8.80 8.88 8.80 8.87 168.1K
10:52 8.86 8.88 8.81 8.88 175.5K
10:53 8.86 8.86 8.83 8.85 122.5K
10:54 8.81 8.81 8.73 8.81 287.7K
10:55 8.74 8.80 8.74 8.80 109.2K
10:56 8.80 8.80 8.76 8.76 166.3K
10:57 8.78 8.89 8.78 8.89 239.3K
10:58 8.87 8.87 8.84 8.86 145.4K
10:59 8.91 8.95 8.91 8.94 388.1K
11:00 8.96 8.99 8.95 8.95 223.1K
11:01 8.94 9.00 8.87 8.87 253.5K
11:02 8.88 8.95 8.88 8.94 99.5K
11:03 8.94 8.94 8.92 8.92 112.5K
11:04 8.91 8.95 8.91 8.93 102.7K
11:05 8.92 8.94 8.92 8.94 89.4K
11:06 8.94 8.99 8.94 8.99 193.4K
11:07 8.96 8.96 8.88 8.88 230.7K
11:08 8.88 8.98 8.88 8.98 196.7K
11:09 8.98 9.00 8.94 9.00 232.1K
11:10 8.99 8.99 8.96 8.97 195.9K
11:11 8.97 9.02 8.97 9.02 303.1K
11:12 8.99 9.06 8.97 9.06 363.0K
11:13 9.05 9.08 9.03 9.08 168.4K
11:14 9.08 9.08 9.03 9.05 229.3K
11:15 9.03 9.07 9.03 9.07 190.1K
11:16 9.09 9.09 9.05 9.05 154.2K
11:17 9.06 9.06 9.01 9.02 214.9K
11:18 9.06 9.09 9.03 9.09 191.5K
11:19 9.12 9.13 9.12 9.13 251.1K
11:20 9.11 9.11 9.08 9.10 126.0K
11:21 9.14 9.16 9.12 9.12 205.0K
11:22 9.16 9.16 9.14 9.14 124.3K
11:23 9.09 9.10 9.08 9.09 139.0K
11:24 9.09 9.18 9.09 9.18 159.4K
11:25 9.15 9.15 9.10 9.10 67.5K
11:26 9.12 9.15 9.06 9.11 152.0K
11:27 9.13 9.26 9.13 9.26 592.4K
11:28 9.22 9.36 9.22 9.35 726.2K
11:29 9.36 9.40 9.36 9.40 420.3K
11:30 9.39 9.43 9.39 9.42 233.0K
11:31 9.40 9.40 9.35 9.35 301.6K
11:32 9.39 9.39 9.33 9.33 252.5K
11:33 9.33 9.33 9.22 9.25 709.5K
11:34 9.26 9.26 9.21 9.23 395.9K
11:35 9.25 9.25 9.15 9.20 353.8K
11:36 9.18 9.18 9.13 9.15 440.7K
11:37 9.12 9.13 9.09 9.09 322.7K
11:38 9.07 9.11 9.04 9.11 400.0K
11:39 9.13 9.15 9.09 9.15 216.1K
11:40 9.19 9.26 9.19 9.26 274.9K
11:41 9.26 9.26 9.23 9.23 308.6K
11:42 9.22 9.31 9.22 9.28 264.6K
11:43 9.28 9.31 9.24 9.24 188.6K
11:44 9.26 9.26 9.20 9.20 126.5K
11:45 9.20 9.23 9.20 9.21 188.2K
11:46 9.18 9.19 9.16 9.17 130.4K
11:47 9.21 9.22 9.20 9.21 119.1K
11:48 9.21 9.22 9.19 9.21 132.8K
11:49 9.22 9.22 9.18 9.20 121.1K
11:50 9.19 9.20 9.16 9.17 92.3K
11:51 9.19 9.22 9.19 9.22 84.7K
11:52 9.20 9.20 9.06 9.11 503.6K
11:53 9.11 9.16 9.11 9.14 146.6K
11:54 9.13 9.15 9.11 9.11 104.9K
11:55 9.14 9.16 9.13 9.14 80.9K
11:56 9.11 9.15 9.11 9.15 142.2K
11:57 9.12 9.13 9.10 9.12 86.0K
11:58 9.13 9.20 9.13 9.20 140.4K
11:59 9.22 9.23 9.18 9.18 142.9K
12:00 9.15 9.18 9.15 9.17 83.0K
12:01 9.16 9.22 9.16 9.22 107.2K
12:02 9.23 9.23 9.17 9.17 106.6K
12:03 9.17 9.17 9.09 9.10 139.3K
12:04 9.11 9.13 9.09 9.09 111.8K
12:05 9.10 9.10 9.07 9.07 140.8K
12:06 9.08 9.08 8.99 8.99 321.5K
12:07 9.02 9.02 9.00 9.00 212.4K
12:08 8.99 8.99 8.95 8.97 171.2K
12:09 8.96 8.99 8.96 8.98 155.4K
12:10 8.99 8.99 8.91 8.92 254.8K
12:11 8.93 8.96 8.93 8.94 99.7K
12:12 8.92 8.95 8.92 8.94 123.7K
12:13 8.91 8.97 8.91 8.97 179.7K
12:14 8.99 9.04 8.98 9.03 204.5K
12:15 9.04 9.10 9.04 9.08 211.4K
12:16 9.08 9.08 9.04 9.07 52.9K
12:17 9.08 9.11 9.08 9.11 156.6K
12:18 9.13 9.15 9.13 9.14 135.1K
12:19 9.13 9.22 9.13 9.22 249.8K
12:20 9.23 9.25 9.20 9.21 143.1K
12:21 9.24 9.24 9.23 9.24 136.2K
12:22 9.23 9.30 9.23 9.26 416.2K
12:23 9.24 9.25 9.22 9.22 112.7K
12:24 9.24 9.27 9.24 9.27 157.9K
12:25 9.26 9.29 9.26 9.28 133.8K
12:26 9.26 9.29 9.26 9.29 207.9K
12:27 9.28 9.35 9.28 9.34 425.2K
12:28 9.34 9.39 9.34 9.38 201.2K
12:29 9.33 9.45 9.33 9.45 512.9K
12:30 9.43 9.47 9.43 9.44 521.5K
12:31 9.46 9.49 9.46 9.48 457.1K
12:32 9.51 9.51 9.45 9.46 843.3K
12:33 9.47 9.53 9.47 9.53 324.9K
12:34 9.51 9.63 9.51 9.59 459.3K
12:35 9.62 9.62 9.54 9.54 377.3K
12:36 9.56 9.63 9.54 9.56 323.9K
12:37 9.56 9.69 9.56 9.65 285.6K
12:38 9.67 9.73 9.67 9.73 414.3K
12:39 9.69 9.72 9.67 9.67 266.7K
12:40 9.70 9.70 9.59 9.62 266.9K
12:41 9.62 9.68 9.62 9.65 286.8K
12:42 9.68 9.71 9.68 9.70 296.1K
12:43 9.73 9.73 9.66 9.66 296.6K
12:44 9.68 9.82 9.67 9.82 523.4K
12:45 9.83 9.87 9.83 9.86 360.2K
12:46 9.84 9.85 9.82 9.85 236.8K
12:47 9.86 9.89 9.81 9.81 265.0K
12:48 9.80 9.80 9.72 9.74 362.6K
12:49 9.75 9.75 9.57 9.59 355.5K
12:50 9.66 9.78 9.66 9.75 257.0K
12:51 9.78 9.81 9.75 9.76 258.0K
12:52 9.76 9.76 9.67 9.67 95.4K
12:53 9.73 9.73 9.70 9.73 157.7K
12:54 9.71 9.75 9.68 9.75 184.3K
12:55 9.77 9.78 9.75 9.78 122.6K
12:56 9.82 9.82 9.79 9.79 238.8K
12:57 9.75 9.77 9.70 9.71 195.7K
12:58 9.70 9.72 9.66 9.68 99.9K
12:59 9.68 9.72 9.68 9.68 127.5K
13:00 9.66 9.72 9.66 9.72 149.3K
13:01 9.70 9.72 9.66 9.66 136.2K
13:02 9.68 9.70 9.68 9.68 184.6K
13:03 9.71 9.71 9.66 9.68 95.0K
13:04 9.67 9.69 9.62 9.69 177.8K
13:05 9.68 9.68 9.63 9.65 70.2K
13:06 9.68 9.68 9.60 9.61 146.1K
13:07 9.69 9.75 9.69 9.72 144.9K
13:08 9.70 9.73 9.61 9.61 162.5K
13:09 9.62 9.63 9.57 9.58 185.3K
13:10 9.59 9.63 9.59 9.63 107.6K
13:11 9.64 9.64 9.58 9.62 110.3K
13:12 9.59 9.61 9.54 9.55 132.3K
13:13 9.56 9.57 9.54 9.57 96.7K
13:14 9.57 9.58 9.53 9.58 204.1K
13:15 9.59 9.59 9.55 9.55 85.7K
13:16 9.52 9.60 9.52 9.60 130.7K
13:17 9.59 9.65 9.59 9.65 122.7K
13:18 9.63 9.66 9.62 9.65 118.9K
13:19 9.67 9.67 9.57 9.57 235.3K
13:20 9.56 9.59 9.54 9.54 106.8K
13:21 9.55 9.60 9.55 9.60 60.9K
13:22 9.61 9.67 9.59 9.67 86.6K
13:23 9.65 9.66 9.62 9.62 164.4K
13:24 9.57 9.57 9.52 9.52 217.7K
13:25 9.51 9.58 9.51 9.57 109.0K
13:26 9.59 9.61 9.57 9.57 101.2K
13:27 9.58 9.60 9.56 9.56 69.6K
13:28 9.58 9.60 9.55 9.59 81.9K
13:29 9.58 9.59 9.52 9.59 98.7K
13:30 9.58 9.65 9.58 9.60 271.6K
13:31 9.59 9.61 9.58 9.61 63.9K
13:32 9.60 9.60 9.48 9.53 467.1K
13:33 9.55 9.59 9.53 9.53 99.2K
13:34 9.57 9.59 9.56 9.58 70.8K
13:35 9.54 9.54 9.38 9.38 358.2K
13:36 9.35 9.46 9.35 9.46 191.7K
13:37 9.48 9.48 9.39 9.41 143.6K
13:38 9.38 9.41 9.37 9.37 96.0K
13:39 9.37 9.39 9.35 9.38 112.6K
13:40 9.37 9.37 9.33 9.36 134.4K
13:41 9.35 9.36 9.34 9.34 75.6K
13:42 9.34 9.39 9.32 9.39 143.7K
13:43 9.37 9.38 9.36 9.37 94.8K
13:44 9.36 9.39 9.36 9.39 61.9K
13:45 9.38 9.40 9.36 9.37 110.1K
13:46 9.32 9.33 9.32 9.32 95.1K
13:47 9.32 9.37 9.32 9.37 126.7K
13:48 9.38 9.38 9.35 9.37 57.3K
13:49 9.36 9.36 9.21 9.26 340.8K
13:50 9.27 9.32 9.27 9.28 172.8K
13:51 9.29 9.29 9.23 9.25 183.9K
13:52 9.23 9.23 9.18 9.21 251.8K
13:53 9.20 9.27 9.20 9.27 125.6K
13:54 9.28 9.30 9.26 9.29 141.0K
13:55 9.28 9.28 9.26 9.28 31.3K
13:56 9.29 9.29 9.22 9.25 230.6K
13:57 9.23 9.23 9.19 9.20 134.0K
13:58 9.20 9.23 9.20 9.22 61.1K
13:59 9.23 9.23 9.21 9.23 60.3K
14:00 9.25 9.25 9.18 9.18 188.3K
14:01 9.15 9.19 9.15 9.18 208.2K
14:02 9.21 9.26 9.20 9.26 202.8K
14:03 9.26 9.26 9.17 9.21 188.8K
14:04 9.19 9.19 9.16 9.16 128.4K
14:05 9.18 9.20 9.16 9.16 91.0K
14:06 9.16 9.18 9.16 9.18 131.5K
14:07 9.19 9.19 9.15 9.17 92.0K
14:08 9.17 9.17 9.13 9.13 147.6K
14:09 9.13 9.14 9.13 9.13 38.4K
14:10 9.13 9.13 9.08 9.09 342.0K
14:11 9.10 9.17 9.10 9.17 179.4K
14:12 9.20 9.25 9.20 9.23 324.4K
14:13 9.22 9.23 9.20 9.23 211.4K
14:14 9.24 9.24 9.22 9.24 218.2K
14:15 9.22 9.25 9.22 9.25 173.7K
14:16 9.22 9.26 9.22 9.26 172.6K
14:17 9.30 9.31 9.28 9.28 249.5K
14:18 9.30 9.30 9.27 9.27 186.5K
14:19 9.26 9.29 9.25 9.29 103.5K
14:20 9.27 9.27 9.25 9.27 93.2K
14:21 9.30 9.34 9.29 9.34 214.2K
14:22 9.30 9.32 9.29 9.30 132.8K
14:23 9.30 9.31 9.29 9.31 97.9K
14:24 9.30 9.33 9.30 9.33 69.1K
14:25 9.33 9.37 9.33 9.36 118.9K
14:26 9.35 9.36 9.35 9.36 102.8K
14:27 9.39 9.39 9.36 9.39 122.7K
14:28 9.40 9.43 9.39 9.42 107.1K
14:29 9.43 9.45 9.43 9.43 132.1K
14:30 9.43 9.43 9.41 9.43 97.4K
14:31 9.48 9.50 9.46 9.46 182.5K
14:32 9.47 9.47 9.41 9.44 202.4K
14:33 9.44 9.45 9.42 9.44 62.7K
14:34 9.46 9.50 9.46 9.49 178.6K
14:35 9.48 9.62 9.48 9.59 456.5K
14:36 9.56 9.60 9.56 9.58 129.8K
14:37 9.57 9.57 9.50 9.52 206.3K
14:38 9.54 9.56 9.53 9.54 52.3K
14:39 9.53 9.53 9.49 9.51 113.3K
14:40 9.52 9.52 9.46 9.49 64.4K
14:41 9.48 9.52 9.47 9.47 98.2K
14:42 9.49 9.51 9.49 9.51 93.2K
14:43 9.50 9.51 9.49 9.49 112.0K
14:44 9.50 9.50 9.41 9.42 183.4K
14:45 9.44 9.45 9.42 9.43 104.8K
14:46 9.43 9.43 9.38 9.41 200.0K
14:47 9.42 9.44 9.41 9.41 106.0K
14:48 9.42 9.42 9.39 9.41 145.9K
14:49 9.42 9.42 9.40 9.42 47.3K
14:50 9.42 9.42 9.39 9.40 45.2K
14:51 9.42 9.48 9.41 9.48 144.0K
14:52 9.50 9.50 9.47 9.49 78.5K
14:53 9.51 9.51 9.50 9.50 226.5K
14:54 9.47 9.48 9.45 9.45 90.4K
14:55 9.45 9.46 9.44 9.45 63.3K
14:56 9.45 9.49 9.45 9.49 112.0K
14:57 9.50 9.50 9.48 9.50 81.5K
14:58 9.47 9.49 9.45 9.46 51.6K
14:59 9.47 9.48 9.47 9.48 54.9K
15:00 9.48 9.50 9.47 9.47 50.9K
15:01 9.48 9.48 9.44 9.44 70.6K
15:02 9.45 9.47 9.38 9.38 101.5K
15:03 9.38 9.39 9.36 9.39 130.2K
15:04 9.40 9.44 9.40 9.44 69.0K
15:05 9.43 9.44 9.42 9.42 96.7K
15:06 9.40 9.42 9.39 9.39 72.6K
15:07 9.40 9.45 9.40 9.45 73.5K
15:08 9.46 9.53 9.46 9.51 244.7K
15:09 9.50 9.55 9.50 9.52 173.1K
15:10 9.54 9.59 9.54 9.59 136.0K
15:11 9.59 9.66 9.59 9.66 321.8K
15:12 9.66 9.69 9.66 9.67 204.8K
15:13 9.70 9.70 9.66 9.67 158.4K
15:14 9.70 9.70 9.68 9.68 123.0K
15:15 9.70 9.70 9.65 9.67 128.3K
15:16 9.69 9.77 9.69 9.74 354.5K
15:17 9.75 9.76 9.74 9.76 167.7K
15:18 9.76 9.78 9.76 9.76 273.3K
15:19 9.77 9.78 9.75 9.77 149.5K
15:20 9.79 9.79 9.77 9.79 178.9K
15:21 9.80 9.80 9.74 9.74 357.5K
15:22 9.73 9.82 9.73 9.80 338.1K
15:23 9.76 9.80 9.76 9.78 108.4K
15:24 9.76 9.81 9.76 9.81 83.5K
15:25 9.82 9.82 9.79 9.80 90.1K
15:26 9.80 9.89 9.80 9.89 404.0K
15:27 9.85 9.89 9.85 9.89 349.4K
15:28 9.88 9.88 9.83 9.84 218.4K
15:29 9.84 9.85 9.84 9.85 111.6K
15:30 9.85 9.88 9.85 9.88 177.4K
15:31 9.91 9.92 9.89 9.92 309.4K
15:32 9.91 9.91 9.86 9.88 245.7K
15:33 9.89 9.89 9.88 9.88 131.4K
15:34 9.89 9.90 9.84 9.86 201.0K
15:35 9.89 9.92 9.84 9.84 272.9K
15:36 9.81 9.83 9.81 9.83 91.4K
15:37 9.80 9.80 9.71 9.71 315.4K
15:38 9.71 9.81 9.71 9.81 141.8K
15:39 9.80 9.80 9.77 9.79 96.0K
15:40 9.77 9.80 9.77 9.77 120.1K
15:41 9.75 9.80 9.75 9.79 107.0K
15:42 9.78 9.83 9.78 9.82 157.4K
15:43 9.80 9.85 9.78 9.85 174.8K
15:44 9.84 9.88 9.84 9.85 275.4K
15:45 9.83 9.87 9.83 9.83 160.0K
15:46 9.82 9.86 9.82 9.85 145.9K
15:47 9.83 9.86 9.82 9.86 99.2K
15:48 9.85 9.86 9.83 9.85 110.8K
15:49 9.85 9.86 9.82 9.82 276.4K
15:50 9.83 9.83 9.81 9.81 131.2K
15:51 9.82 9.84 9.81 9.81 104.6K
15:52 9.82 9.84 9.82 9.84 164.2K
15:53 9.85 9.87 9.83 9.84 187.9K
15:54 9.86 9.89 9.86 9.88 199.9K
15:55 9.89 9.89 9.88 9.88 191.1K
15:56 9.88 9.90 9.88 9.90 186.4K
15:57 9.87 9.89 9.87 9.87 524.6K
15:58 9.87 9.87 9.82 9.86 315.7K
15:59 9.86 9.87 9.85 9.87 227.0K
16:00 9.86 10.00 9.70 9.90 2,980.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar