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 8.50 9.05 8.46 8.49 2,139.8K
09:32 8.50 8.67 8.50 8.66 1,015.3K
09:33 8.66 8.77 8.66 8.77 396.9K
09:34 8.75 8.77 8.75 8.77 265.2K
09:35 8.77 8.77 8.70 8.70 466.6K
09:36 8.51 8.51 8.03 8.03 1,599.8K
09:37 8.03 8.15 8.00 8.04 1,170.8K
09:38 7.99 7.99 7.90 7.90 828.7K
09:39 7.91 7.91 7.81 7.81 566.0K
09:40 7.88 8.03 7.88 8.02 521.7K
09:41 8.04 8.19 7.98 8.19 422.2K
09:42 8.18 8.18 8.10 8.13 303.5K
09:43 8.15 8.24 8.14 8.24 252.9K
09:44 8.24 8.24 8.11 8.18 297.9K
09:45 8.15 8.15 8.02 8.06 263.1K
09:46 8.06 8.08 7.96 7.96 228.7K
09:47 8.01 8.02 7.91 7.91 295.0K
09:48 7.91 7.91 7.87 7.87 254.1K
09:49 7.93 8.03 7.93 8.03 297.3K
09:50 8.03 8.08 7.98 8.08 229.5K
09:51 8.10 8.19 8.10 8.15 347.2K
09:52 8.09 8.19 8.09 8.16 258.3K
09:53 8.16 8.24 8.16 8.20 203.5K
09:54 8.22 8.36 8.21 8.35 364.2K
09:55 8.37 8.37 8.29 8.34 190.1K
09:56 8.35 8.42 8.34 8.41 382.5K
09:57 8.42 8.42 8.33 8.33 309.0K
09:58 8.36 8.39 8.36 8.39 218.3K
09:59 8.33 8.38 8.33 8.38 174.5K
10:00 8.38 8.38 8.35 8.36 169.9K
10:01 8.37 8.37 8.26 8.26 259.2K
10:02 8.29 8.45 8.29 8.45 189.6K
10:03 8.44 8.44 8.33 8.33 214.4K
10:04 8.33 8.42 8.33 8.41 139.4K
10:05 8.41 8.60 8.41 8.60 357.6K
10:06 8.64 8.69 8.62 8.69 305.6K
10:07 8.65 8.70 8.63 8.66 321.8K
10:08 8.64 8.64 8.54 8.55 223.4K
10:09 8.57 8.68 8.57 8.68 193.3K
10:10 8.65 8.65 8.58 8.58 126.2K
10:11 8.56 8.58 8.51 8.51 123.6K
10:12 8.48 8.63 8.46 8.62 297.9K
10:13 8.66 8.66 8.63 8.66 124.2K
10:14 8.65 8.70 8.65 8.70 207.5K
10:15 8.75 8.75 8.66 8.66 215.3K
10:16 8.63 8.68 8.59 8.59 159.2K
10:17 8.61 8.68 8.61 8.68 237.2K
10:18 8.69 8.69 8.53 8.53 121.4K
10:19 8.55 8.62 8.55 8.56 185.5K
10:20 8.58 8.61 8.54 8.55 97.4K
10:21 8.58 8.58 8.53 8.53 158.4K
10:22 8.50 8.50 8.46 8.48 304.4K
10:23 8.49 8.52 8.45 8.45 123.0K
10:24 8.47 8.48 8.45 8.46 165.8K
10:25 8.47 8.49 8.45 8.47 170.1K
10:26 8.49 8.63 8.49 8.63 213.5K
10:27 8.62 8.71 8.62 8.70 242.1K
10:28 8.74 8.74 8.71 8.71 175.2K
10:29 8.71 8.74 8.71 8.72 214.5K
10:30 8.76 8.80 8.76 8.76 356.5K
10:31 8.70 8.72 8.65 8.66 264.6K
10:32 8.62 8.66 8.60 8.60 72.7K
10:33 8.63 8.69 8.63 8.67 79.4K
10:34 8.68 8.68 8.63 8.65 154.1K
10:35 8.62 8.68 8.62 8.64 75.9K
10:36 8.65 8.65 8.57 8.57 69.3K
10:37 8.61 8.61 8.58 8.60 94.1K
10:38 8.62 8.67 8.58 8.59 82.9K
10:39 8.59 8.59 8.52 8.59 95.4K
10:40 8.54 8.54 8.50 8.52 86.1K
10:41 8.52 8.57 8.51 8.55 111.4K
10:42 8.54 8.58 8.51 8.51 120.8K
10:43 8.49 8.52 8.47 8.48 162.2K
10:44 8.46 8.46 8.37 8.39 210.0K
10:45 8.37 8.47 8.36 8.47 209.3K
10:46 8.49 8.49 8.45 8.45 92.6K
10:47 8.45 8.45 8.30 8.30 139.2K
10:48 8.33 8.39 8.33 8.36 105.6K
10:49 8.36 8.42 8.36 8.40 92.9K
10:50 8.46 8.54 8.46 8.50 108.6K
10:51 8.46 8.54 8.46 8.54 61.0K
10:52 8.55 8.61 8.55 8.61 105.3K
10:53 8.60 8.64 8.57 8.57 82.4K
10:54 8.57 8.58 8.52 8.56 207.4K
10:55 8.56 8.59 8.56 8.59 64.6K
10:56 8.59 8.59 8.55 8.56 48.8K
10:57 8.57 8.58 8.53 8.56 44.2K
10:58 8.55 8.59 8.54 8.59 70.2K
10:59 8.61 8.61 8.57 8.59 82.8K
11:00 8.55 8.61 8.55 8.61 93.1K
11:01 8.64 8.72 8.64 8.70 324.1K
11:02 8.69 8.69 8.64 8.64 133.3K
11:03 8.65 8.70 8.59 8.59 118.4K
11:04 8.62 8.62 8.57 8.59 67.1K
11:05 8.59 8.59 8.54 8.58 174.4K
11:06 8.59 8.61 8.57 8.61 38.3K
11:07 8.61 8.69 8.60 8.67 187.0K
11:08 8.67 8.67 8.64 8.66 116.9K
11:09 8.66 8.66 8.64 8.64 39.3K
11:10 8.76 8.76 8.71 8.72 387.4K
11:11 8.68 8.74 8.67 8.74 281.4K
11:12 8.72 8.81 8.69 8.81 234.0K
11:13 8.81 8.86 8.80 8.80 237.0K
11:14 8.80 8.84 8.79 8.82 83.3K
11:15 8.85 8.95 8.85 8.92 419.4K
11:16 8.87 8.87 8.83 8.83 167.1K
11:17 8.85 8.87 8.81 8.84 98.9K
11:18 8.82 8.83 8.77 8.83 98.7K
11:19 8.82 8.84 8.79 8.82 88.9K
11:20 8.85 8.85 8.81 8.85 95.5K
11:21 8.84 8.84 8.72 8.73 82.7K
11:22 8.75 8.75 8.70 8.70 131.9K
11:23 8.72 8.77 8.72 8.74 123.1K
11:24 8.75 8.79 8.75 8.79 105.8K
11:25 8.82 8.89 8.82 8.86 135.4K
11:26 8.86 8.86 8.78 8.81 66.3K
11:27 8.84 8.87 8.83 8.87 65.5K
11:28 8.88 8.88 8.86 8.88 81.8K
11:29 8.88 8.90 8.88 8.89 52.2K
11:30 8.91 8.95 8.91 8.93 171.3K
11:31 8.91 8.94 8.91 8.92 65.6K
11:32 8.88 8.88 8.83 8.86 119.3K
11:33 8.88 8.88 8.86 8.88 50.1K
11:34 8.88 8.88 8.85 8.85 30.3K
11:35 8.87 8.89 8.87 8.89 70.3K
11:36 8.91 8.93 8.91 8.93 139.3K
11:37 8.93 8.94 8.92 8.92 142.5K
11:38 8.90 8.93 8.90 8.91 59.9K
11:39 8.91 8.91 8.88 8.88 57.7K
11:40 8.90 8.93 8.90 8.91 83.9K
11:41 8.92 8.97 8.92 8.97 114.6K
11:42 8.97 8.97 8.91 8.95 166.8K
11:43 8.94 9.01 8.94 8.95 294.7K
11:44 8.96 8.96 8.83 8.85 91.3K
11:45 8.83 8.85 8.83 8.85 144.1K
11:46 8.88 8.92 8.87 8.92 64.5K
11:47 8.92 8.92 8.89 8.90 63.5K
11:48 8.91 8.93 8.90 8.90 78.1K
11:49 8.90 9.01 8.90 8.99 154.9K
11:50 8.99 8.99 8.98 8.98 55.5K
11:51 9.00 9.00 8.98 8.99 93.2K
11:52 9.01 9.08 9.01 9.06 286.4K
11:53 9.07 9.15 9.07 9.08 954.6K
11:54 9.06 9.06 9.03 9.04 176.4K
11:55 9.01 9.01 8.97 9.00 95.7K
11:56 9.02 9.10 9.02 9.10 92.3K
11:57 9.11 9.11 9.09 9.10 164.5K
11:58 9.08 9.11 9.06 9.11 83.1K
11:59 9.08 9.15 9.08 9.13 102.9K
12:00 9.11 9.13 9.11 9.13 119.3K
12:01 9.12 9.12 9.04 9.07 141.3K
12:02 9.08 9.11 9.08 9.11 85.1K
12:03 9.11 9.13 9.07 9.12 95.9K
12:04 9.13 9.13 9.11 9.11 71.9K
12:05 9.08 9.09 9.06 9.09 144.4K
12:06 9.09 9.11 9.08 9.08 116.2K
12:07 9.06 9.08 8.99 8.99 114.7K
12:08 9.01 9.07 9.01 9.06 129.9K
12:09 9.06 9.07 9.03 9.03 203.5K
12:10 9.00 9.04 9.00 9.04 100.2K
12:11 9.04 9.10 9.04 9.09 52.4K
12:12 9.12 9.14 9.12 9.13 150.9K
12:13 9.18 9.18 9.14 9.15 188.9K
12:14 9.16 9.17 9.16 9.17 79.8K
12:15 9.16 9.16 9.12 9.14 122.6K
12:16 9.16 9.23 9.16 9.21 208.9K
12:17 9.23 9.23 9.21 9.22 59.7K
12:18 9.20 9.23 9.16 9.16 174.9K
12:19 9.17 9.18 9.14 9.18 116.8K
12:20 9.18 9.18 9.16 9.18 62.0K
12:21 9.19 9.19 9.10 9.10 101.6K
12:22 9.11 9.15 9.09 9.09 64.9K
12:23 9.10 9.13 9.10 9.11 104.2K
12:24 9.09 9.09 9.06 9.07 98.1K
12:25 9.01 9.09 9.01 9.07 103.6K
12:26 9.05 9.06 9.04 9.05 91.7K
12:27 9.08 9.08 9.01 9.02 177.8K
12:28 9.05 9.07 9.03 9.04 169.5K
12:29 9.01 9.01 8.84 8.84 400.0K
12:30 8.86 8.86 8.78 8.78 238.8K
12:31 8.76 8.77 8.76 8.77 203.3K
12:32 8.77 8.86 8.75 8.86 169.9K
12:33 8.84 8.85 8.81 8.81 111.1K
12:34 8.79 8.84 8.79 8.81 74.4K
12:35 8.81 8.81 8.70 8.70 204.4K
12:36 8.70 8.74 8.69 8.69 209.0K
12:37 8.69 8.69 8.65 8.66 232.6K
12:38 8.61 8.69 8.61 8.69 283.0K
12:39 8.71 8.71 8.65 8.66 70.0K
12:40 8.69 8.71 8.68 8.71 90.8K
12:41 8.69 8.69 8.66 8.67 97.9K
12:42 8.68 8.76 8.68 8.76 150.0K
12:43 8.75 8.76 8.70 8.72 58.9K
12:44 8.71 8.78 8.71 8.77 44.4K
12:45 8.78 8.80 8.77 8.78 52.6K
12:46 8.79 8.85 8.79 8.83 167.7K
12:47 8.80 8.80 8.71 8.75 87.0K
12:48 8.72 8.72 8.70 8.71 50.3K
12:49 8.70 8.70 8.62 8.64 116.9K
12:50 8.61 8.61 8.56 8.56 208.3K
12:51 8.57 8.70 8.57 8.70 106.6K
12:52 8.70 8.71 8.67 8.71 69.8K
12:53 8.75 8.75 8.70 8.70 94.0K
12:54 8.74 8.77 8.74 8.75 54.7K
12:55 8.75 8.76 8.71 8.71 41.9K
12:56 8.69 8.76 8.69 8.70 41.1K
12:57 8.67 8.70 8.67 8.69 30.4K
12:58 8.70 8.70 8.66 8.67 22.3K
12:59 8.67 8.70 8.67 8.70 55.4K
13:00 8.72 8.74 8.71 8.73 63.7K
13:01 8.71 8.72 8.68 8.68 26.0K
13:02 8.67 8.70 8.63 8.68 63.6K
13:03 8.68 8.69 8.64 8.66 35.0K
13:04 8.64 8.64 8.59 8.59 64.8K
13:05 8.59 8.61 8.56 8.61 83.3K
13:06 8.59 8.61 8.55 8.61 171.7K
13:07 8.62 8.66 8.60 8.64 84.0K
13:08 8.67 8.74 8.67 8.73 96.9K
13:09 8.73 8.76 8.73 8.76 59.3K
13:10 8.80 8.81 8.78 8.79 106.8K
13:11 8.79 8.79 8.74 8.76 73.6K
13:12 8.77 8.79 8.72 8.72 64.6K
13:13 8.68 8.73 8.68 8.69 51.1K
13:14 8.71 8.75 8.69 8.75 570.3K
13:15 8.78 8.78 8.75 8.75 34.1K
13:16 8.75 8.75 8.70 8.72 35.0K
13:17 8.71 8.74 8.71 8.74 38.1K
13:18 8.75 8.77 8.73 8.76 49.8K
13:19 8.76 8.78 8.75 8.78 26.1K
13:20 8.79 8.79 8.77 8.77 38.0K
13:21 8.77 8.80 8.77 8.80 24.6K
13:22 8.76 8.77 8.71 8.73 85.4K
13:23 8.73 8.74 8.71 8.72 44.8K
13:24 8.72 8.73 8.72 8.72 30.2K
13:25 8.72 8.76 8.71 8.75 205.6K
13:26 8.76 8.77 8.73 8.73 80.7K
13:27 8.73 8.73 8.68 8.71 27.2K
13:28 8.72 8.77 8.72 8.75 63.3K
13:29 8.76 8.76 8.72 8.73 13.4K
13:30 8.73 8.76 8.73 8.75 15.3K
13:31 8.71 8.71 8.64 8.64 40.1K
13:32 8.63 8.63 8.59 8.60 66.5K
13:33 8.59 8.61 8.59 8.61 58.3K
13:34 8.61 8.62 8.59 8.62 41.3K
13:35 8.62 8.62 8.58 8.58 45.8K
13:36 8.58 8.58 8.57 8.58 165.0K
13:37 8.58 8.63 8.58 8.63 65.9K
13:38 8.64 8.65 8.64 8.65 39.7K
13:39 8.66 8.66 8.62 8.62 24.9K
13:40 8.60 8.64 8.60 8.62 12.6K
13:41 8.62 8.62 8.61 8.61 38.3K
13:42 8.59 8.64 8.59 8.61 28.3K
13:43 8.62 8.62 8.60 8.61 13.0K
13:44 8.60 8.68 8.60 8.66 41.6K
13:45 8.65 8.70 8.65 8.70 32.5K
13:46 8.69 8.69 8.66 8.66 16.1K
13:47 8.67 8.72 8.67 8.71 24.8K
13:48 8.70 8.71 8.68 8.68 18.8K
13:49 8.68 8.68 8.63 8.63 22.1K
13:50 8.62 8.64 8.60 8.64 77.6K
13:51 8.65 8.66 8.65 8.65 17.4K
13:52 8.65 8.68 8.65 8.68 19.9K
13:53 8.67 8.68 8.63 8.63 30.6K
13:54 8.64 8.67 8.64 8.67 28.4K
13:55 8.67 8.67 8.66 8.66 28.0K
13:56 8.71 8.71 8.67 8.68 49.2K
13:57 8.70 8.70 8.67 8.67 48.9K
13:58 8.69 8.70 8.64 8.64 70.3K
13:59 8.67 8.67 8.66 8.66 10.4K
14:00 8.70 8.71 8.69 8.69 45.1K
14:01 8.69 8.71 8.69 8.71 39.0K
14:02 8.71 8.71 8.70 8.71 19.9K
14:03 8.70 8.70 8.69 8.70 39.0K
14:04 8.72 8.75 8.72 8.73 36.0K
14:05 8.72 8.75 8.72 8.75 25.7K
14:06 8.74 8.74 8.73 8.73 35.6K
14:07 8.72 8.76 8.72 8.76 50.9K
14:08 8.75 8.76 8.72 8.72 29.2K
14:09 8.72 8.75 8.72 8.74 14.2K
14:10 8.73 8.75 8.71 8.75 30.8K
14:11 8.74 8.75 8.73 8.75 12.6K
14:12 8.74 8.74 8.74 8.74 19.0K
14:13 8.74 8.74 8.70 8.72 32.5K
14:14 8.70 8.71 8.66 8.69 42.6K
14:15 8.69 8.70 8.68 8.68 30.6K
14:16 8.68 8.68 8.65 8.65 19.7K
14:17 8.65 8.68 8.65 8.65 38.6K
14:18 8.65 8.68 8.65 8.65 132.2K
14:19 8.66 8.68 8.66 8.67 6.9K
14:20 8.68 8.68 8.66 8.68 11.6K
14:21 8.68 8.68 8.68 8.68 6.5K
14:22 8.68 8.73 8.68 8.72 41.9K
14:23 8.73 8.79 8.73 8.79 85.0K
14:24 8.80 8.83 8.80 8.83 138.2K
14:25 8.82 8.83 8.80 8.80 104.7K
14:26 8.84 8.87 8.84 8.84 100.8K
14:27 8.86 8.86 8.84 8.86 22.8K
14:28 8.87 8.93 8.87 8.91 203.1K
14:29 8.93 8.93 8.91 8.91 118.6K
14:30 8.90 8.94 8.89 8.89 163.3K
14:31 8.86 8.89 8.85 8.88 54.0K
14:32 8.90 8.91 8.90 8.91 51.4K
14:33 8.90 8.93 8.89 8.92 142.7K
14:34 8.93 8.99 8.93 8.99 128.3K
14:35 8.99 9.00 8.99 8.99 218.8K
14:36 8.99 9.00 8.98 8.99 57.8K
14:37 8.98 9.05 8.98 9.04 253.5K
14:38 9.08 9.13 9.07 9.11 280.1K
14:39 9.11 9.12 9.10 9.10 153.6K
14:40 9.10 9.11 9.10 9.11 185.7K
14:41 9.11 9.11 9.06 9.08 332.1K
14:42 9.08 9.09 9.02 9.04 175.0K
14:43 9.04 9.04 9.02 9.03 208.3K
14:44 9.03 9.10 9.03 9.07 286.1K
14:45 9.07 9.08 9.04 9.06 79.1K
14:46 9.06 9.08 9.05 9.07 113.8K
14:47 9.01 9.02 8.98 9.02 131.5K
14:48 9.00 9.08 8.99 9.08 56.8K
14:49 9.08 9.19 9.08 9.19 404.7K
14:50 9.16 9.17 9.13 9.17 136.1K
14:51 9.14 9.16 9.14 9.15 118.5K
14:52 9.13 9.16 9.12 9.12 52.2K
14:53 9.09 9.15 9.09 9.12 85.7K
14:54 9.12 9.14 9.12 9.13 56.2K
14:55 9.11 9.15 9.11 9.13 75.7K
14:56 9.16 9.18 9.16 9.18 184.5K
14:57 9.17 9.17 9.13 9.13 90.8K
14:58 9.11 9.11 9.05 9.07 105.2K
14:59 9.09 9.12 9.09 9.10 30.1K
15:00 9.10 9.10 9.04 9.04 75.9K
15:01 9.07 9.11 9.07 9.07 85.7K
15:02 9.07 9.08 9.06 9.06 83.6K
15:03 9.05 9.06 9.03 9.04 47.7K
15:04 9.03 9.08 9.03 9.07 110.8K
15:05 9.10 9.10 9.08 9.09 77.2K
15:06 9.09 9.09 9.06 9.06 195.7K
15:07 9.06 9.10 9.06 9.07 44.2K
15:08 9.05 9.05 9.02 9.03 107.1K
15:09 9.02 9.03 8.97 9.03 153.8K
15:10 9.06 9.09 9.06 9.09 146.9K
15:11 9.12 9.14 9.11 9.11 255.9K
15:12 9.15 9.20 9.12 9.20 361.6K
15:13 9.19 9.24 9.18 9.24 416.1K
15:14 9.24 9.28 9.23 9.26 528.2K
15:15 9.24 9.30 9.24 9.30 338.9K
15:16 9.32 9.32 9.23 9.30 273.0K
15:17 9.27 9.30 9.27 9.28 147.6K
15:18 9.30 9.37 9.30 9.34 295.0K
15:19 9.33 9.33 9.31 9.31 232.9K
15:20 9.31 9.35 9.31 9.32 203.3K
15:21 9.34 9.35 9.28 9.29 120.4K
15:22 9.27 9.32 9.26 9.28 130.5K
15:23 9.26 9.26 9.22 9.22 199.4K
15:24 9.20 9.20 9.14 9.16 288.0K
15:25 9.13 9.13 9.11 9.13 118.7K
15:26 9.18 9.25 9.18 9.22 144.1K
15:27 9.20 9.20 9.20 9.20 52.8K
15:28 9.20 9.20 9.19 9.20 49.6K
15:29 9.20 9.24 9.20 9.20 107.7K
15:30 9.20 9.21 9.20 9.20 38.5K
15:31 9.19 9.19 9.13 9.13 204.8K
15:32 9.18 9.32 9.17 9.32 204.5K
15:33 9.30 9.30 9.24 9.26 60.4K
15:34 9.41 9.41 9.32 9.35 745.0K
15:35 9.34 9.37 9.34 9.34 85.7K
15:36 9.30 9.33 9.30 9.33 114.1K
15:37 9.31 9.37 9.31 9.37 106.9K
15:38 9.37 9.37 9.27 9.27 133.9K
15:39 9.29 9.32 9.26 9.26 86.3K
15:40 9.25 9.25 9.21 9.23 83.6K
15:41 9.26 9.29 9.26 9.28 137.5K
15:42 9.31 9.33 9.29 9.30 107.0K
15:43 9.33 9.42 9.33 9.40 343.9K
15:44 9.42 9.42 9.41 9.42 95.4K
15:45 9.42 9.45 9.39 9.39 229.7K
15:46 9.43 9.45 9.40 9.45 314.6K
15:47 9.48 9.54 9.48 9.52 570.6K
15:48 9.46 9.47 9.44 9.47 205.4K
15:49 9.47 9.53 9.47 9.53 175.8K
15:50 9.50 9.55 9.50 9.53 237.5K
15:51 9.54 9.54 9.49 9.50 165.6K
15:52 9.51 9.63 9.51 9.63 410.9K
15:53 9.60 9.62 9.60 9.60 252.0K
15:54 9.60 9.62 9.58 9.60 209.4K
15:55 9.61 9.68 9.61 9.68 334.6K
15:56 9.63 9.64 9.60 9.62 176.2K
15:57 9.61 9.61 9.56 9.57 254.2K
15:58 9.54 9.62 9.54 9.60 227.3K
15:59 9.61 9.67 9.61 9.65 314.2K
16:00 9.65 9.68 9.02 9.61 2,923.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar