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 9.16 9.27 8.81 9.18 1,832.0K
09:32 9.10 9.11 9.00 9.00 641.1K
09:33 8.96 9.05 8.95 8.95 314.0K
09:34 8.93 9.02 8.93 8.98 304.6K
09:35 8.90 8.95 8.89 8.89 189.3K
09:36 8.88 8.88 8.84 8.84 200.0K
09:37 8.85 8.85 8.73 8.73 444.9K
09:38 8.72 8.76 8.70 8.71 385.1K
09:39 8.69 8.69 8.59 8.62 508.3K
09:40 8.68 8.76 8.68 8.76 420.7K
09:41 8.76 8.84 8.74 8.84 348.6K
09:42 8.88 9.02 8.88 9.02 465.8K
09:43 8.98 9.04 8.98 9.04 399.8K
09:44 9.03 9.19 9.03 9.15 328.5K
09:45 9.15 9.23 9.15 9.23 186.9K
09:46 9.24 9.27 9.22 9.27 257.0K
09:47 9.35 9.38 9.32 9.32 338.9K
09:48 9.31 9.34 9.27 9.34 232.3K
09:49 9.36 9.36 9.28 9.29 193.0K
09:50 9.29 9.29 9.25 9.26 226.8K
09:51 9.24 9.24 9.14 9.17 266.2K
09:52 9.22 9.22 9.14 9.17 116.3K
09:53 9.21 9.30 9.21 9.28 184.8K
09:54 9.22 9.22 9.20 9.20 93.4K
09:55 9.19 9.26 9.16 9.22 121.9K
09:56 9.20 9.26 9.18 9.24 115.9K
09:57 9.25 9.31 9.25 9.25 136.5K
09:58 9.24 9.26 9.21 9.21 149.3K
09:59 9.21 9.29 9.21 9.29 187.3K
10:00 9.32 9.33 9.27 9.27 116.2K
10:01 9.28 9.28 9.16 9.16 185.6K
10:02 9.06 9.08 9.01 9.07 270.4K
10:03 9.06 9.11 9.06 9.09 110.2K
10:04 9.09 9.10 9.05 9.10 99.5K
10:05 9.08 9.08 9.00 9.03 220.4K
10:06 9.05 9.09 9.03 9.03 68.3K
10:07 8.99 9.00 8.95 8.95 95.0K
10:08 8.94 8.96 8.92 8.92 155.8K
10:09 8.96 8.96 8.90 8.94 109.1K
10:10 8.94 8.94 8.88 8.88 140.5K
10:11 8.89 9.03 8.89 9.02 175.1K
10:12 9.04 9.04 8.99 8.99 177.8K
10:13 9.01 9.01 8.98 9.01 129.1K
10:14 9.02 9.08 9.02 9.08 135.9K
10:15 9.12 9.18 9.11 9.18 156.1K
10:16 9.17 9.18 9.14 9.14 110.0K
10:17 9.15 9.16 9.14 9.14 88.2K
10:18 9.11 9.11 9.10 9.10 56.3K
10:19 9.14 9.14 9.10 9.10 124.6K
10:20 9.11 9.11 9.09 9.09 54.3K
10:21 9.05 9.09 9.03 9.09 63.2K
10:22 9.10 9.12 9.04 9.04 72.2K
10:23 9.04 9.06 9.02 9.05 92.8K
10:24 9.05 9.05 9.01 9.04 40.6K
10:25 9.04 9.09 9.04 9.09 72.0K
10:26 9.08 9.09 9.06 9.08 47.5K
10:27 9.08 9.11 9.08 9.09 43.5K
10:28 9.09 9.14 9.09 9.14 75.5K
10:29 9.14 9.16 9.07 9.12 75.8K
10:30 9.13 9.13 9.08 9.08 29.1K
10:31 9.10 9.11 9.09 9.11 40.4K
10:32 9.12 9.15 9.11 9.15 124.9K
10:33 9.14 9.16 9.14 9.16 62.0K
10:34 9.16 9.16 9.08 9.08 51.8K
10:35 9.06 9.06 9.06 9.06 48.9K
10:36 9.08 9.10 9.06 9.09 44.1K
10:37 9.09 9.11 9.05 9.05 53.9K
10:38 9.01 9.02 8.97 9.01 115.1K
10:39 9.00 9.04 8.99 9.04 72.5K
10:40 9.05 9.07 9.05 9.05 55.0K
10:41 9.05 9.05 8.98 8.99 102.9K
10:42 8.95 8.97 8.94 8.94 137.3K
10:43 8.96 9.00 8.95 8.99 76.5K
10:44 8.98 8.99 8.95 8.99 60.4K
10:45 8.98 8.98 8.92 8.93 76.1K
10:46 8.94 8.94 8.93 8.93 49.3K
10:47 8.93 8.93 8.89 8.91 112.2K
10:48 8.91 8.93 8.89 8.92 63.0K
10:49 8.93 8.93 8.92 8.93 64.3K
10:50 8.93 8.93 8.86 8.86 61.2K
10:51 8.86 8.86 8.83 8.83 209.5K
10:52 8.81 8.87 8.80 8.87 153.3K
10:53 8.85 8.85 8.83 8.85 176.3K
10:54 8.84 8.84 8.80 8.82 101.1K
10:55 8.77 8.81 8.76 8.80 187.4K
10:56 8.79 8.79 8.75 8.78 124.9K
10:57 8.80 8.90 8.80 8.90 152.5K
10:58 8.92 8.92 8.87 8.89 98.4K
10:59 8.88 8.88 8.85 8.85 37.0K
11:00 8.85 8.85 8.82 8.82 35.4K
11:01 8.83 8.85 8.82 8.84 141.7K
11:02 8.84 8.89 8.82 8.89 65.3K
11:03 8.93 8.93 8.89 8.91 105.6K
11:04 8.87 8.91 8.87 8.90 79.8K
11:05 8.88 8.90 8.81 8.81 135.2K
11:06 8.83 8.86 8.83 8.86 120.3K
11:07 8.86 8.88 8.84 8.84 124.2K
11:08 8.86 8.89 8.86 8.89 148.2K
11:09 8.90 8.93 8.89 8.92 122.6K
11:10 8.93 8.98 8.93 8.96 200.9K
11:11 8.96 9.01 8.96 8.99 228.0K
11:12 8.98 9.02 8.97 9.02 141.3K
11:13 9.01 9.09 9.01 9.09 193.4K
11:14 9.12 9.12 9.06 9.06 117.8K
11:15 9.07 9.08 9.04 9.07 56.1K
11:16 9.07 9.08 9.01 9.01 74.9K
11:17 9.02 9.03 9.01 9.01 51.3K
11:18 9.01 9.01 8.99 8.99 36.3K
11:19 9.01 9.02 8.96 8.96 66.3K
11:20 8.97 8.97 8.93 8.93 75.6K
11:21 8.93 8.93 8.91 8.91 205.8K
11:22 8.92 8.94 8.91 8.92 33.1K
11:23 8.92 8.92 8.80 8.80 137.8K
11:24 8.81 8.86 8.81 8.86 148.3K
11:25 8.85 8.85 8.78 8.78 158.6K
11:26 8.78 8.78 8.74 8.74 116.0K
11:27 8.77 8.77 8.76 8.77 121.2K
11:28 8.77 8.80 8.73 8.78 175.1K
11:29 8.78 8.78 8.76 8.76 51.5K
11:30 8.76 8.77 8.76 8.76 82.3K
11:31 8.75 8.75 8.73 8.73 50.3K
11:32 8.74 8.74 8.71 8.73 77.3K
11:33 8.70 8.72 8.70 8.72 131.5K
11:34 8.74 8.83 8.74 8.83 174.2K
11:35 8.86 8.86 8.82 8.82 74.1K
11:36 8.81 8.82 8.75 8.75 113.4K
11:37 8.76 8.80 8.76 8.78 47.5K
11:38 8.78 8.78 8.77 8.78 22.3K
11:39 8.79 8.79 8.78 8.79 24.9K
11:40 8.80 8.80 8.77 8.78 19.1K
11:41 8.78 8.78 8.76 8.78 31.1K
11:42 8.79 8.82 8.77 8.80 67.6K
11:43 8.83 8.87 8.83 8.86 64.4K
11:44 8.88 8.93 8.88 8.91 95.7K
11:45 8.90 8.94 8.88 8.94 92.5K
11:46 8.94 8.96 8.94 8.95 68.7K
11:47 8.95 8.97 8.93 8.93 64.1K
11:48 8.96 8.97 8.93 8.93 94.5K
11:49 8.93 9.02 8.93 9.00 124.1K
11:50 9.00 9.03 9.00 9.02 42.1K
11:51 9.01 9.06 9.01 9.06 97.9K
11:52 9.05 9.06 9.05 9.05 42.7K
11:53 9.03 9.05 9.03 9.04 96.1K
11:54 9.03 9.12 9.03 9.09 168.6K
11:55 9.09 9.10 9.09 9.10 43.5K
11:56 9.10 9.11 9.05 9.07 78.0K
11:57 9.02 9.03 9.00 9.00 68.5K
11:58 9.00 9.03 9.00 9.03 32.3K
11:59 9.03 9.04 9.02 9.04 64.0K
12:00 9.03 9.06 9.03 9.05 16.5K
12:01 9.05 9.05 9.02 9.03 47.6K
12:02 9.06 9.10 9.06 9.08 63.2K
12:03 9.08 9.09 9.07 9.09 140.0K
12:04 9.09 9.12 9.08 9.12 53.8K
12:05 9.12 9.13 9.07 9.07 88.5K
12:06 9.07 9.09 9.06 9.06 20.2K
12:07 9.05 9.07 9.04 9.04 29.5K
12:08 9.06 9.06 9.02 9.02 66.3K
12:09 9.02 9.06 9.02 9.05 21.7K
12:10 9.02 9.04 9.02 9.02 48.2K
12:11 9.03 9.03 9.02 9.02 13.6K
12:12 9.02 9.02 9.02 9.02 64.1K
12:13 9.00 9.00 8.97 8.97 60.8K
12:14 8.95 8.99 8.95 8.99 79.1K
12:15 9.00 9.00 8.98 8.99 14.1K
12:16 8.99 8.99 8.95 8.95 44.9K
12:17 8.95 8.95 8.94 8.94 53.3K
12:18 8.93 8.93 8.91 8.91 44.1K
12:19 8.91 8.91 8.89 8.91 162.3K
12:20 8.93 8.93 8.91 8.91 22.6K
12:21 8.91 8.92 8.90 8.92 38.6K
12:22 8.91 8.91 8.87 8.87 44.5K
12:23 8.86 8.86 8.84 8.84 42.1K
12:24 8.81 8.81 8.78 8.78 173.7K
12:25 8.77 8.78 8.77 8.78 25.7K
12:26 8.77 8.86 8.77 8.86 191.1K
12:27 8.82 8.82 8.79 8.79 45.8K
12:28 8.78 8.78 8.77 8.78 58.8K
12:29 8.77 8.77 8.72 8.72 101.1K
12:30 8.74 8.74 8.71 8.71 101.7K
12:31 8.72 8.77 8.72 8.76 106.1K
12:32 8.78 8.79 8.78 8.78 85.4K
12:33 8.79 8.79 8.76 8.76 90.2K
12:34 8.76 8.78 8.76 8.78 110.9K
12:35 8.81 8.81 8.79 8.80 55.7K
12:36 8.80 8.80 8.79 8.80 81.0K
12:37 8.81 8.81 8.75 8.75 126.8K
12:38 8.75 8.75 8.74 8.75 45.3K
12:39 8.74 8.75 8.67 8.67 151.5K
12:40 8.66 8.66 8.62 8.63 214.3K
12:41 8.62 8.63 8.60 8.62 100.6K
12:42 8.62 8.68 8.62 8.66 98.4K
12:43 8.67 8.68 8.65 8.68 51.5K
12:44 8.71 8.72 8.70 8.72 87.7K
12:45 8.73 8.74 8.73 8.74 40.5K
12:46 8.74 8.76 8.74 8.76 52.9K
12:47 8.76 8.76 8.73 8.74 29.0K
12:48 8.73 8.74 8.71 8.74 57.0K
12:49 8.74 8.74 8.73 8.73 14.9K
12:50 8.72 8.75 8.72 8.75 32.4K
12:51 8.76 8.78 8.76 8.77 67.0K
12:52 8.78 8.81 8.78 8.80 79.7K
12:53 8.79 8.82 8.79 8.82 46.5K
12:54 8.83 8.84 8.83 8.84 67.6K
12:55 8.85 8.89 8.85 8.89 62.3K
12:56 8.89 8.89 8.88 8.88 49.0K
12:57 8.88 8.91 8.88 8.90 98.4K
12:58 8.89 8.92 8.88 8.92 54.3K
12:59 8.91 9.01 8.91 9.01 174.1K
13:00 9.01 9.01 8.98 8.99 38.9K
13:01 8.96 9.00 8.96 8.98 79.4K
13:02 8.96 8.96 8.92 8.93 44.3K
13:03 8.93 8.94 8.91 8.91 56.4K
13:04 8.90 8.90 8.90 8.90 69.8K
13:05 8.92 8.95 8.92 8.94 40.3K
13:06 8.94 8.95 8.93 8.94 17.8K
13:07 8.95 8.95 8.92 8.93 28.0K
13:08 8.93 8.97 8.93 8.97 55.0K
13:09 8.94 8.94 8.92 8.93 25.8K
13:10 8.93 8.94 8.92 8.93 10.4K
13:11 8.91 8.94 8.91 8.93 44.7K
13:12 8.93 8.93 8.91 8.91 8.1K
13:13 8.90 8.90 8.89 8.89 37.7K
13:14 8.88 8.89 8.87 8.87 57.9K
13:15 8.87 8.88 8.87 8.87 20.7K
13:16 8.87 8.88 8.87 8.87 15.1K
13:17 8.88 8.90 8.88 8.90 63.3K
13:18 8.91 8.91 8.90 8.91 94.4K
13:19 8.91 8.91 8.90 8.91 22.5K
13:20 8.90 8.90 8.88 8.89 30.4K
13:21 8.89 8.89 8.87 8.87 20.9K
13:22 8.84 8.84 8.80 8.84 103.3K
13:23 8.81 8.83 8.80 8.81 32.4K
13:24 8.82 8.83 8.81 8.82 18.7K
13:25 8.82 8.82 8.80 8.80 32.5K
13:26 8.79 8.81 8.77 8.81 35.5K
13:27 8.80 8.80 8.76 8.76 21.3K
13:28 8.79 8.82 8.79 8.82 47.4K
13:29 8.82 8.83 8.81 8.82 18.0K
13:30 8.81 8.81 8.80 8.80 23.5K
13:31 8.80 8.81 8.78 8.78 15.3K
13:32 8.78 8.78 8.74 8.74 73.4K
13:33 8.73 8.74 8.72 8.72 29.9K
13:34 8.70 8.72 8.70 8.71 70.0K
13:35 8.71 8.73 8.67 8.67 95.9K
13:36 8.67 8.67 8.65 8.66 72.3K
13:37 8.66 8.67 8.64 8.65 157.6K
13:38 8.63 8.66 8.62 8.66 106.9K
13:39 8.66 8.68 8.66 8.67 46.8K
13:40 8.66 8.67 8.66 8.67 29.0K
13:41 8.67 8.67 8.64 8.65 102.3K
13:42 8.66 8.66 8.61 8.61 86.8K
13:43 8.62 8.62 8.61 8.61 96.9K
13:44 8.62 8.64 8.62 8.63 86.9K
13:45 8.63 8.63 8.62 8.63 36.6K
13:46 8.63 8.64 8.63 8.63 49.0K
13:47 8.63 8.66 8.63 8.64 77.0K
13:48 8.64 8.65 8.63 8.63 29.4K
13:49 8.64 8.66 8.63 8.66 47.5K
13:50 8.64 8.64 8.63 8.63 47.7K
13:51 8.64 8.64 8.61 8.61 141.9K
13:52 8.61 8.61 8.60 8.60 133.8K
13:53 8.60 8.61 8.60 8.61 48.7K
13:54 8.61 8.61 8.54 8.55 215.8K
13:55 8.53 8.53 8.52 8.53 84.0K
13:56 8.52 8.53 8.52 8.53 38.8K
13:57 8.53 8.53 8.52 8.53 37.7K
13:58 8.53 8.55 8.52 8.52 116.7K
13:59 8.53 8.55 8.52 8.55 64.2K
14:00 8.54 8.58 8.54 8.58 56.0K
14:01 8.56 8.57 8.56 8.56 95.1K
14:02 8.54 8.55 8.54 8.55 33.8K
14:03 8.52 8.52 8.50 8.50 120.0K
14:04 8.51 8.51 8.51 8.51 51.6K
14:05 8.51 8.53 8.50 8.52 95.0K
14:06 8.52 8.56 8.52 8.56 115.7K
14:07 8.58 8.60 8.58 8.60 101.5K
14:08 8.62 8.62 8.62 8.62 66.7K
14:09 8.62 8.62 8.62 8.62 51.0K
14:10 8.62 8.62 8.61 8.61 30.9K
14:11 8.62 8.67 8.62 8.66 42.6K
14:12 8.65 8.68 8.65 8.68 59.5K
14:13 8.68 8.72 8.68 8.72 82.0K
14:14 8.72 8.72 8.72 8.72 94.3K
14:15 8.71 8.73 8.71 8.73 28.1K
14:16 8.71 8.71 8.65 8.65 133.1K
14:17 8.64 8.64 8.63 8.63 44.8K
14:18 8.63 8.63 8.59 8.60 108.4K
14:19 8.60 8.60 8.59 8.59 10.7K
14:20 8.59 8.60 8.58 8.58 14.6K
14:21 8.58 8.58 8.55 8.55 42.2K
14:22 8.56 8.56 8.54 8.54 30.5K
14:23 8.53 8.54 8.53 8.53 43.9K
14:24 8.52 8.54 8.52 8.54 47.0K
14:25 8.54 8.54 8.52 8.52 41.7K
14:26 8.53 8.54 8.53 8.54 36.4K
14:27 8.54 8.54 8.50 8.53 275.5K
14:28 8.52 8.53 8.50 8.51 130.9K
14:29 8.50 8.51 8.50 8.51 41.0K
14:30 8.51 8.51 8.48 8.48 161.6K
14:31 8.49 8.49 8.44 8.45 83.5K
14:32 8.42 8.43 8.42 8.42 120.5K
14:33 8.43 8.43 8.42 8.42 61.8K
14:34 8.42 8.43 8.40 8.41 183.3K
14:35 8.41 8.41 8.35 8.37 208.3K
14:36 8.39 8.43 8.39 8.41 157.0K
14:37 8.42 8.42 8.39 8.39 62.7K
14:38 8.40 8.41 8.37 8.37 106.7K
14:39 8.38 8.39 8.36 8.39 51.8K
14:40 8.39 8.41 8.39 8.41 35.6K
14:41 8.41 8.42 8.41 8.41 124.4K
14:42 8.42 8.42 8.37 8.37 47.0K
14:43 8.37 8.38 8.34 8.34 64.9K
14:44 8.30 8.34 8.30 8.34 153.4K
14:45 8.32 8.34 8.32 8.32 49.6K
14:46 8.33 8.35 8.32 8.35 53.4K
14:47 8.36 8.36 8.35 8.35 70.5K
14:48 8.36 8.36 8.35 8.36 42.4K
14:49 8.35 8.38 8.35 8.37 134.2K
14:50 8.35 8.39 8.35 8.39 53.0K
14:51 8.37 8.38 8.36 8.36 35.6K
14:52 8.35 8.36 8.35 8.36 39.8K
14:53 8.36 8.39 8.36 8.38 65.8K
14:54 8.39 8.39 8.35 8.35 54.1K
14:55 8.35 8.39 8.35 8.38 66.1K
14:56 8.39 8.42 8.39 8.42 89.3K
14:57 8.42 8.42 8.42 8.42 46.4K
14:58 8.42 8.47 8.42 8.47 110.4K
14:59 8.46 8.46 8.45 8.46 44.6K
15:00 8.46 8.48 8.46 8.46 67.7K
15:01 8.44 8.44 8.43 8.43 43.8K
15:02 8.43 8.48 8.43 8.46 75.7K
15:03 8.47 8.48 8.46 8.47 62.4K
15:04 8.48 8.48 8.47 8.48 27.0K
15:05 8.48 8.48 8.45 8.45 102.7K
15:06 8.45 8.46 8.45 8.46 30.1K
15:07 8.51 8.54 8.51 8.53 146.3K
15:08 8.53 8.53 8.52 8.52 26.6K
15:09 8.53 8.53 8.51 8.51 89.5K
15:10 8.52 8.54 8.52 8.52 29.1K
15:11 8.50 8.50 8.45 8.45 101.0K
15:12 8.44 8.45 8.41 8.42 68.8K
15:13 8.41 8.42 8.41 8.42 55.7K
15:14 8.41 8.41 8.39 8.39 21.0K
15:15 8.39 8.40 8.39 8.39 49.2K
15:16 8.38 8.40 8.37 8.39 50.4K
15:17 8.38 8.38 8.35 8.35 49.5K
15:18 8.35 8.37 8.35 8.36 55.1K
15:19 8.37 8.37 8.36 8.36 67.8K
15:20 8.37 8.37 8.35 8.36 38.6K
15:21 8.36 8.39 8.36 8.39 59.7K
15:22 8.38 8.39 8.38 8.39 95.0K
15:23 8.39 8.40 8.39 8.40 40.1K
15:24 8.40 8.40 8.38 8.38 28.0K
15:25 8.37 8.37 8.35 8.36 75.1K
15:26 8.36 8.39 8.36 8.39 104.3K
15:27 8.39 8.39 8.38 8.38 66.0K
15:28 8.35 8.38 8.34 8.38 58.9K
15:29 8.38 8.38 8.36 8.37 33.1K
15:30 8.39 8.39 8.38 8.39 50.2K
15:31 8.39 8.39 8.35 8.37 34.6K
15:32 8.36 8.36 8.32 8.35 76.3K
15:33 8.35 8.35 8.33 8.34 51.9K
15:34 8.32 8.33 8.32 8.32 71.8K
15:35 8.31 8.31 8.28 8.31 124.9K
15:36 8.30 8.38 8.30 8.38 116.7K
15:37 8.38 8.38 8.31 8.31 43.6K
15:38 8.31 8.32 8.29 8.29 53.7K
15:39 8.28 8.28 8.25 8.25 137.8K
15:40 8.26 8.27 8.26 8.26 101.9K
15:41 8.26 8.27 8.25 8.27 63.6K
15:42 8.30 8.31 8.30 8.31 62.7K
15:43 8.30 8.31 8.29 8.31 44.6K
15:44 8.31 8.32 8.30 8.31 58.5K
15:45 8.32 8.32 8.27 8.28 51.2K
15:46 8.28 8.30 8.26 8.26 135.8K
15:47 8.28 8.29 8.28 8.28 77.9K
15:48 8.32 8.37 8.32 8.36 203.1K
15:49 8.37 8.38 8.36 8.38 47.2K
15:50 8.38 8.38 8.33 8.34 83.5K
15:51 8.37 8.39 8.34 8.34 137.5K
15:52 8.37 8.39 8.37 8.38 77.9K
15:53 8.39 8.39 8.37 8.39 152.6K
15:54 8.36 8.37 8.36 8.36 177.9K
15:55 8.40 8.40 8.36 8.36 127.2K
15:56 8.36 8.36 8.31 8.32 143.3K
15:57 8.34 8.35 8.34 8.35 121.4K
15:58 8.35 8.36 8.34 8.36 139.0K
15:59 8.35 8.38 8.35 8.38 121.8K
16:00 8.37 8.82 8.35 8.40 1,942.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar