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 9.17 10.35 8.90 9.04 7,301.3K
09:32 8.96 9.20 8.96 9.14 720.5K
09:33 9.14 9.16 9.03 9.03 299.3K
09:34 8.95 8.95 8.66 8.66 860.6K
09:35 8.74 8.84 8.71 8.81 529.7K
09:36 8.69 8.72 8.49 8.49 988.6K
09:37 8.52 8.79 8.52 8.74 796.7K
09:38 8.64 8.72 8.62 8.72 373.8K
09:39 8.83 8.93 8.83 8.93 377.9K
09:40 8.96 8.96 8.76 8.84 366.0K
09:41 8.80 8.87 8.80 8.85 234.3K
09:42 8.85 8.85 8.75 8.75 199.2K
09:43 8.67 8.76 8.65 8.69 345.5K
09:44 8.62 8.69 8.62 8.66 385.1K
09:45 8.69 8.82 8.69 8.82 379.6K
09:46 8.74 8.74 8.56 8.68 262.1K
09:47 8.63 8.63 8.54 8.54 242.9K
09:48 8.55 8.59 8.50 8.50 300.1K
09:49 8.54 8.54 8.52 8.53 254.1K
09:50 8.52 8.53 8.50 8.53 241.5K
09:51 8.50 8.74 8.47 8.70 674.0K
09:52 8.73 8.79 8.73 8.79 310.6K
09:53 8.82 8.93 8.82 8.93 348.9K
09:54 8.91 9.04 8.91 9.02 507.3K
09:55 9.00 9.05 9.00 9.05 412.7K
09:56 9.06 9.06 9.01 9.02 215.3K
09:57 9.07 9.07 8.92 8.92 398.9K
09:58 8.89 8.93 8.84 8.84 295.4K
09:59 8.89 8.93 8.89 8.91 98.6K
10:00 8.90 8.90 8.83 8.87 93.2K
10:01 8.81 8.81 8.78 8.79 235.4K
10:02 8.80 8.92 8.78 8.92 268.4K
10:03 8.94 8.94 8.83 8.83 268.9K
10:04 8.80 8.80 8.76 8.76 105.1K
10:05 8.81 8.81 8.79 8.79 259.3K
10:06 8.73 8.79 8.70 8.70 224.4K
10:07 8.71 8.75 8.70 8.72 162.7K
10:08 8.67 8.67 8.62 8.66 209.4K
10:09 8.65 8.65 8.60 8.64 118.1K
10:10 8.60 8.60 8.54 8.55 420.4K
10:11 8.54 8.57 8.53 8.56 366.0K
10:12 8.56 8.56 8.53 8.54 247.0K
10:13 8.55 8.71 8.55 8.71 309.3K
10:14 8.70 8.70 8.64 8.64 161.7K
10:15 8.65 8.72 8.65 8.72 254.8K
10:16 8.74 8.84 8.74 8.81 224.2K
10:17 8.85 8.85 8.73 8.76 184.4K
10:18 8.74 8.76 8.73 8.75 200.6K
10:19 8.76 8.78 8.73 8.73 104.0K
10:20 8.76 8.90 8.76 8.90 213.6K
10:21 8.90 8.90 8.83 8.84 184.1K
10:22 8.82 8.92 8.80 8.92 202.6K
10:23 8.85 8.89 8.85 8.89 178.7K
10:24 8.86 8.86 8.76 8.78 152.8K
10:25 8.77 8.77 8.64 8.66 242.5K
10:26 8.66 8.75 8.63 8.75 173.2K
10:27 8.71 8.72 8.69 8.70 98.2K
10:28 8.67 8.68 8.66 8.68 55.8K
10:29 8.68 8.70 8.67 8.69 73.8K
10:30 8.67 8.67 8.57 8.57 223.1K
10:31 8.56 8.63 8.56 8.62 175.5K
10:32 8.59 8.63 8.58 8.63 155.0K
10:33 8.63 8.64 8.59 8.64 87.9K
10:34 8.64 8.69 8.64 8.69 99.5K
10:35 8.66 8.67 8.65 8.66 189.3K
10:36 8.65 8.65 8.63 8.64 81.7K
10:37 8.63 8.67 8.61 8.61 148.4K
10:38 8.60 8.67 8.60 8.67 121.8K
10:39 8.69 8.69 8.64 8.64 157.1K
10:40 8.65 8.69 8.63 8.69 199.4K
10:41 8.68 8.72 8.68 8.72 122.7K
10:42 8.71 8.73 8.70 8.73 121.2K
10:43 8.71 8.74 8.71 8.74 95.0K
10:44 8.73 8.80 8.73 8.80 186.2K
10:45 8.82 8.94 8.82 8.94 275.9K
10:46 8.97 9.08 8.97 9.08 409.5K
10:47 9.03 9.07 9.02 9.04 311.1K
10:48 9.05 9.11 9.05 9.05 310.8K
10:49 9.06 9.09 9.05 9.05 212.9K
10:50 8.99 9.03 8.96 9.03 229.7K
10:51 9.08 9.13 9.07 9.07 199.9K
10:52 9.04 9.11 9.04 9.10 215.6K
10:53 9.07 9.09 9.06 9.08 145.8K
10:54 9.07 9.11 9.07 9.09 150.9K
10:55 9.04 9.05 8.97 9.00 168.8K
10:56 9.04 9.05 8.98 8.98 116.6K
10:57 9.02 9.13 9.02 9.09 360.2K
10:58 9.08 9.10 9.06 9.08 112.3K
10:59 9.08 9.10 9.04 9.10 102.7K
11:00 9.11 9.18 9.10 9.18 146.9K
11:01 9.18 9.18 9.07 9.07 191.0K
11:02 9.06 9.09 9.06 9.07 84.0K
11:03 9.02 9.06 9.02 9.05 119.1K
11:04 9.08 9.08 9.03 9.04 62.7K
11:05 9.04 9.09 9.04 9.08 102.1K
11:06 9.08 9.09 9.04 9.07 138.2K
11:07 9.07 9.09 9.03 9.07 184.3K
11:08 9.06 9.06 8.98 8.99 178.3K
11:09 9.00 9.01 8.98 8.98 110.9K
11:10 8.98 8.98 8.96 8.97 182.1K
11:11 8.97 8.99 8.96 8.99 119.1K
11:12 8.97 9.06 8.97 9.01 125.2K
11:13 9.03 9.06 9.01 9.04 188.5K
11:14 9.04 9.09 9.04 9.09 87.6K
11:15 9.06 9.08 9.06 9.06 39.5K
11:16 9.07 9.15 9.07 9.15 116.2K
11:17 9.14 9.22 9.14 9.19 223.2K
11:18 9.18 9.18 9.10 9.10 118.7K
11:19 9.13 9.19 9.13 9.19 57.4K
11:20 9.17 9.22 9.17 9.22 206.3K
11:21 9.23 9.23 9.22 9.22 100.4K
11:22 9.21 9.27 9.21 9.27 173.6K
11:23 9.26 9.31 9.23 9.31 368.5K
11:24 9.30 9.30 9.24 9.24 103.8K
11:25 9.24 9.24 9.17 9.20 155.1K
11:26 9.21 9.24 9.21 9.22 83.5K
11:27 9.22 9.25 9.22 9.24 97.3K
11:28 9.24 9.25 9.21 9.25 82.9K
11:29 9.24 9.24 9.19 9.19 96.0K
11:30 9.19 9.23 9.19 9.21 71.6K
11:31 9.22 9.23 9.22 9.23 51.1K
11:32 9.23 9.27 9.23 9.25 108.4K
11:33 9.25 9.27 9.24 9.24 62.9K
11:34 9.25 9.27 9.24 9.24 76.6K
11:35 9.25 9.30 9.25 9.30 52.4K
11:36 9.27 9.28 9.25 9.25 41.8K
11:37 9.26 9.27 9.25 9.26 37.6K
11:38 9.26 9.26 9.16 9.16 143.6K
11:39 9.15 9.18 9.15 9.15 155.3K
11:40 9.15 9.15 9.12 9.12 74.9K
11:41 9.13 9.24 9.13 9.24 99.6K
11:42 9.23 9.24 9.21 9.24 101.5K
11:43 9.26 9.29 9.26 9.29 56.5K
11:44 9.32 9.34 9.31 9.34 91.9K
11:45 9.33 9.35 9.33 9.35 87.5K
11:46 9.37 9.37 9.28 9.30 190.3K
11:47 9.34 9.34 9.30 9.31 67.0K
11:48 9.33 9.34 9.29 9.29 91.1K
11:49 9.29 9.31 9.28 9.30 81.8K
11:50 9.29 9.29 9.25 9.26 86.0K
11:51 9.26 9.31 9.26 9.29 80.5K
11:52 9.29 9.32 9.29 9.31 47.3K
11:53 9.31 9.33 9.30 9.33 42.0K
11:54 9.30 9.32 9.30 9.32 45.7K
11:55 9.32 9.32 9.31 9.32 25.0K
11:56 9.32 9.37 9.32 9.37 103.9K
11:57 9.37 9.39 9.36 9.37 62.1K
11:58 9.34 9.34 9.30 9.31 67.9K
11:59 9.31 9.32 9.27 9.27 69.4K
12:00 9.31 9.38 9.31 9.36 130.6K
12:01 9.39 9.43 9.38 9.40 120.1K
12:02 9.41 9.46 9.41 9.45 158.4K
12:03 9.46 9.49 9.46 9.48 106.2K
12:04 9.49 9.52 9.49 9.50 214.6K
12:05 9.51 9.51 9.43 9.43 142.2K
12:06 9.43 9.43 9.36 9.36 103.7K
12:07 9.35 9.36 9.29 9.29 124.2K
12:08 9.31 9.34 9.31 9.34 62.5K
12:09 9.34 9.37 9.34 9.37 94.4K
12:10 9.37 9.41 9.35 9.35 182.5K
12:11 9.37 9.39 9.37 9.39 48.7K
12:12 9.39 9.41 9.39 9.40 68.0K
12:13 9.42 9.42 9.41 9.42 29.4K
12:14 9.41 9.41 9.35 9.36 124.8K
12:15 9.35 9.37 9.35 9.37 51.3K
12:16 9.36 9.37 9.35 9.36 36.8K
12:17 9.35 9.36 9.35 9.36 41.2K
12:18 9.36 9.37 9.35 9.37 39.1K
12:19 9.37 9.37 9.36 9.37 15.2K
12:20 9.37 9.40 9.37 9.40 78.4K
12:21 9.40 9.41 9.39 9.40 73.8K
12:22 9.40 9.40 9.39 9.39 38.1K
12:23 9.39 9.39 9.37 9.37 47.0K
12:24 9.39 9.39 9.37 9.37 42.9K
12:25 9.38 9.38 9.35 9.35 53.5K
12:26 9.38 9.38 9.36 9.37 35.5K
12:27 9.39 9.43 9.39 9.40 142.0K
12:28 9.48 9.53 9.48 9.52 341.0K
12:29 9.56 9.58 9.54 9.57 152.4K
12:30 9.55 9.58 9.55 9.57 141.5K
12:31 9.58 9.58 9.56 9.56 104.9K
12:32 9.52 9.55 9.51 9.55 110.0K
12:33 9.56 9.69 9.56 9.69 280.1K
12:34 9.77 9.77 9.72 9.75 277.0K
12:35 9.76 9.79 9.76 9.78 183.8K
12:36 9.78 9.78 9.72 9.75 187.5K
12:37 9.74 9.77 9.69 9.69 218.0K
12:38 9.70 9.75 9.70 9.75 158.1K
12:39 9.78 9.78 9.72 9.72 53.9K
12:40 9.72 9.72 9.68 9.71 123.0K
12:41 9.72 9.77 9.72 9.73 127.3K
12:42 9.73 9.73 9.65 9.67 130.1K
12:43 9.67 9.68 9.66 9.68 112.4K
12:44 9.69 9.69 9.61 9.63 192.0K
12:45 9.68 9.68 9.62 9.62 110.2K
12:46 9.64 9.67 9.64 9.64 81.7K
12:47 9.66 9.71 9.66 9.71 37.7K
12:48 9.71 9.75 9.71 9.73 148.0K
12:49 9.75 9.79 9.75 9.75 138.3K
12:50 9.77 9.77 9.75 9.75 67.0K
12:51 9.74 9.74 9.73 9.73 107.8K
12:52 9.71 9.75 9.70 9.75 133.5K
12:53 9.75 9.75 9.71 9.71 51.9K
12:54 9.70 9.72 9.70 9.70 51.0K
12:55 9.70 9.70 9.66 9.66 145.2K
12:56 9.65 9.65 9.61 9.62 124.0K
12:57 9.63 9.63 9.58 9.62 133.1K
12:58 9.64 9.64 9.53 9.56 192.2K
12:59 9.58 9.59 9.58 9.59 78.3K
13:00 9.61 9.66 9.61 9.66 110.1K
13:01 9.69 9.69 9.62 9.62 96.2K
13:02 9.62 9.67 9.62 9.65 52.3K
13:03 9.65 9.67 9.62 9.62 67.9K
13:04 9.65 9.65 9.62 9.63 35.7K
13:05 9.63 9.63 9.58 9.58 71.8K
13:06 9.56 9.60 9.56 9.59 102.6K
13:07 9.59 9.64 9.58 9.64 78.2K
13:08 9.66 9.70 9.66 9.70 105.6K
13:09 9.72 9.73 9.70 9.70 75.7K
13:10 9.70 9.74 9.70 9.73 84.8K
13:11 9.72 9.75 9.72 9.75 124.6K
13:12 9.73 9.82 9.73 9.82 193.9K
13:13 9.83 9.88 9.83 9.88 217.3K
13:14 9.89 9.89 9.84 9.86 200.0K
13:15 9.83 9.84 9.80 9.83 185.8K
13:16 9.83 9.84 9.81 9.81 113.9K
13:17 9.81 9.81 9.71 9.75 116.4K
13:18 9.74 9.74 9.71 9.71 46.6K
13:19 9.72 9.72 9.71 9.71 62.6K
13:20 9.69 9.69 9.67 9.69 134.5K
13:21 9.71 9.74 9.71 9.72 80.5K
13:22 9.72 9.72 9.69 9.69 61.6K
13:23 9.70 9.70 9.66 9.67 81.6K
13:24 9.65 9.65 9.62 9.62 67.1K
13:25 9.62 9.62 9.58 9.61 95.9K
13:26 9.61 9.62 9.59 9.59 88.7K
13:27 9.59 9.59 9.55 9.57 105.4K
13:28 9.55 9.56 9.55 9.55 18.7K
13:29 9.55 9.55 9.51 9.51 105.3K
13:30 9.50 9.50 9.41 9.41 170.7K
13:31 9.41 9.46 9.41 9.45 112.2K
13:32 9.48 9.51 9.47 9.51 90.9K
13:33 9.51 9.51 9.50 9.50 130.3K
13:34 9.51 9.54 9.51 9.54 51.6K
13:35 9.54 9.54 9.51 9.52 91.3K
13:36 9.53 9.53 9.50 9.50 79.7K
13:37 9.50 9.51 9.50 9.50 75.9K
13:38 9.49 9.52 9.48 9.52 42.2K
13:39 9.53 9.54 9.53 9.53 55.2K
13:40 9.54 9.58 9.53 9.58 46.4K
13:41 9.57 9.57 9.55 9.55 22.6K
13:42 9.55 9.59 9.55 9.59 50.2K
13:43 9.58 9.60 9.56 9.60 58.4K
13:44 9.60 9.60 9.56 9.56 80.3K
13:45 9.56 9.56 9.53 9.53 24.7K
13:46 9.54 9.57 9.54 9.57 37.9K
13:47 9.57 9.61 9.57 9.58 65.0K
13:48 9.59 9.59 9.58 9.58 36.8K
13:49 9.57 9.57 9.55 9.56 47.8K
13:50 9.57 9.60 9.57 9.59 49.7K
13:51 9.59 9.59 9.56 9.58 34.2K
13:52 9.56 9.56 9.54 9.54 45.6K
13:53 9.54 9.58 9.54 9.58 62.4K
13:54 9.60 9.60 9.56 9.56 36.4K
13:55 9.56 9.58 9.53 9.53 51.2K
13:56 9.53 9.53 9.51 9.52 88.5K
13:57 9.50 9.50 9.49 9.49 43.6K
13:58 9.48 9.49 9.48 9.48 45.4K
13:59 9.49 9.49 9.48 9.48 41.2K
14:00 9.49 9.49 9.48 9.49 44.0K
14:01 9.49 9.49 9.49 9.49 22.7K
14:02 9.50 9.50 9.48 9.48 75.7K
14:03 9.44 9.44 9.42 9.43 87.8K
14:04 9.42 9.42 9.36 9.36 187.8K
14:05 9.36 9.39 9.35 9.39 155.5K
14:06 9.38 9.39 9.37 9.37 62.5K
14:07 9.37 9.40 9.33 9.37 56.8K
14:08 9.37 9.37 9.29 9.29 239.4K
14:09 9.30 9.41 9.30 9.41 114.1K
14:10 9.41 9.45 9.41 9.45 123.9K
14:11 9.47 9.47 9.46 9.46 39.4K
14:12 9.46 9.50 9.46 9.49 85.9K
14:13 9.47 9.47 9.46 9.46 20.5K
14:14 9.43 9.43 9.40 9.41 74.9K
14:15 9.42 9.47 9.42 9.45 40.5K
14:16 9.45 9.47 9.45 9.47 18.0K
14:17 9.48 9.48 9.43 9.44 56.3K
14:18 9.42 9.45 9.42 9.44 21.0K
14:19 9.42 9.42 9.40 9.40 40.5K
14:20 9.41 9.43 9.41 9.41 25.5K
14:21 9.41 9.44 9.38 9.38 30.6K
14:22 9.38 9.38 9.36 9.36 76.0K
14:23 9.36 9.38 9.36 9.36 70.6K
14:24 9.37 9.40 9.37 9.38 60.7K
14:25 9.38 9.45 9.38 9.45 122.6K
14:26 9.43 9.43 9.41 9.43 82.9K
14:27 9.43 9.47 9.43 9.47 53.7K
14:28 9.44 9.46 9.44 9.46 15.2K
14:29 9.47 9.48 9.46 9.46 50.0K
14:30 9.45 9.46 9.44 9.44 43.4K
14:31 9.45 9.48 9.45 9.48 45.1K
14:32 9.49 9.53 9.49 9.53 123.7K
14:33 9.52 9.52 9.51 9.51 22.8K
14:34 9.50 9.50 9.47 9.49 36.5K
14:35 9.49 9.50 9.49 9.49 22.9K
14:36 9.49 9.52 9.49 9.50 21.8K
14:37 9.50 9.50 9.48 9.48 46.4K
14:38 9.46 9.49 9.46 9.48 16.5K
14:39 9.49 9.50 9.49 9.50 53.3K
14:40 9.48 9.49 9.48 9.49 25.7K
14:41 9.48 9.51 9.48 9.51 33.9K
14:42 9.49 9.50 9.49 9.49 58.7K
14:43 9.49 9.49 9.48 9.48 34.7K
14:44 9.48 9.50 9.48 9.50 23.4K
14:45 9.51 9.51 9.46 9.46 37.8K
14:46 9.46 9.47 9.45 9.47 13.6K
14:47 9.46 9.46 9.45 9.45 31.3K
14:48 9.43 9.45 9.43 9.44 55.8K
14:49 9.44 9.45 9.41 9.45 60.3K
14:50 9.47 9.47 9.45 9.46 14.8K
14:51 9.46 9.47 9.42 9.42 80.4K
14:52 9.43 9.46 9.43 9.45 28.5K
14:53 9.45 9.45 9.44 9.45 19.4K
14:54 9.46 9.47 9.45 9.47 61.1K
14:55 9.47 9.47 9.46 9.46 14.6K
14:56 9.46 9.46 9.45 9.46 33.8K
14:57 9.44 9.45 9.42 9.45 40.1K
14:58 9.45 9.46 9.45 9.46 15.0K
14:59 9.45 9.46 9.45 9.46 31.2K
15:00 9.46 9.46 9.45 9.45 44.5K
15:01 9.42 9.44 9.40 9.44 101.8K
15:02 9.45 9.45 9.42 9.43 24.7K
15:03 9.44 9.44 9.39 9.39 48.9K
15:04 9.39 9.39 9.23 9.25 291.2K
15:05 9.31 9.33 9.30 9.30 85.4K
15:06 9.31 9.31 9.28 9.28 39.6K
15:07 9.28 9.28 9.20 9.20 198.7K
15:08 9.15 9.21 9.13 9.21 497.3K
15:09 9.14 9.19 9.14 9.18 123.6K
15:10 9.19 9.24 9.19 9.24 38.8K
15:11 9.24 9.25 9.22 9.25 41.8K
15:12 9.23 9.24 9.20 9.21 31.5K
15:13 9.20 9.24 9.19 9.24 50.3K
15:14 9.24 9.25 9.23 9.25 62.0K
15:15 9.25 9.25 9.22 9.23 111.2K
15:16 9.25 9.28 9.25 9.28 102.8K
15:17 9.29 9.30 9.29 9.30 23.4K
15:18 9.31 9.31 9.28 9.28 56.7K
15:19 9.28 9.30 9.28 9.30 29.0K
15:20 9.29 9.30 9.29 9.30 16.5K
15:21 9.31 9.33 9.31 9.33 51.2K
15:22 9.33 9.33 9.31 9.31 54.8K
15:23 9.31 9.34 9.31 9.34 51.0K
15:24 9.33 9.33 9.30 9.30 64.4K
15:25 9.32 9.33 9.30 9.30 57.1K
15:26 9.30 9.30 9.28 9.30 35.8K
15:27 9.30 9.32 9.29 9.32 20.4K
15:28 9.34 9.34 9.33 9.33 53.1K
15:29 9.33 9.33 9.28 9.28 45.4K
15:30 9.29 9.29 9.22 9.22 93.9K
15:31 9.22 9.25 9.22 9.25 54.9K
15:32 9.26 9.26 9.25 9.25 18.5K
15:33 9.26 9.27 9.24 9.24 70.4K
15:34 9.24 9.26 9.24 9.25 53.2K
15:35 9.26 9.26 9.26 9.26 18.7K
15:36 9.26 9.26 9.25 9.25 42.7K
15:37 9.24 9.25 9.16 9.16 185.1K
15:38 9.18 9.18 9.15 9.16 62.8K
15:39 9.15 9.17 9.15 9.17 47.9K
15:40 9.17 9.19 9.16 9.19 42.1K
15:41 9.19 9.23 9.19 9.23 60.7K
15:42 9.22 9.24 9.22 9.24 41.1K
15:43 9.22 9.23 9.21 9.21 64.3K
15:44 9.22 9.22 9.22 9.22 34.0K
15:45 9.22 9.24 9.22 9.23 74.4K
15:46 9.25 9.28 9.24 9.28 42.1K
15:47 9.28 9.28 9.24 9.24 55.2K
15:48 9.25 9.25 9.24 9.25 60.5K
15:49 9.26 9.32 9.26 9.32 79.8K
15:50 9.33 9.33 9.31 9.31 62.3K
15:51 9.31 9.35 9.31 9.35 81.2K
15:52 9.35 9.40 9.34 9.40 99.8K
15:53 9.40 9.42 9.40 9.41 93.2K
15:54 9.41 9.41 9.33 9.36 137.5K
15:55 9.38 9.38 9.35 9.35 78.6K
15:56 9.34 9.35 9.33 9.34 143.1K
15:57 9.35 9.35 9.29 9.29 192.5K
15:58 9.29 9.31 9.29 9.31 113.7K
15:59 9.30 9.32 9.30 9.32 143.7K
16:00 9.32 9.34 9.00 9.30 1,150.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar