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 9.11 9.62 9.02 9.22 3,279.6K
09:32 9.18 9.40 9.18 9.40 816.5K
09:33 9.25 9.39 9.20 9.39 380.5K
09:34 9.35 9.56 9.35 9.54 658.0K
09:35 9.44 9.52 9.44 9.49 382.0K
09:36 9.48 9.60 9.44 9.60 513.7K
09:37 9.56 9.56 9.48 9.48 345.3K
09:38 9.58 9.76 9.58 9.76 509.8K
09:39 9.76 9.78 9.71 9.71 542.1K
09:40 9.65 9.72 9.61 9.72 328.5K
09:41 9.72 9.72 9.56 9.56 472.5K
09:42 9.53 9.53 9.44 9.47 441.9K
09:43 9.36 9.42 9.33 9.42 299.2K
09:44 9.48 9.55 9.43 9.55 362.7K
09:45 9.54 9.68 9.54 9.68 325.0K
09:46 9.68 9.68 9.60 9.60 385.8K
09:47 9.64 9.68 9.64 9.67 275.5K
09:48 9.61 9.70 9.57 9.57 338.3K
09:49 9.62 9.63 9.49 9.58 222.6K
09:50 9.68 9.76 9.58 9.76 316.1K
09:51 9.78 9.87 9.78 9.86 595.0K
09:52 9.80 9.80 9.73 9.80 464.2K
09:53 9.86 9.87 9.67 9.67 449.1K
09:54 9.64 9.74 9.61 9.74 255.3K
09:55 9.71 9.76 9.68 9.76 221.4K
09:56 9.76 9.77 9.71 9.74 191.9K
09:57 9.75 9.84 9.75 9.84 328.3K
09:58 9.82 9.83 9.78 9.81 256.4K
09:59 9.77 9.77 9.66 9.73 258.9K
10:00 9.79 9.79 9.67 9.71 206.1K
10:01 9.63 9.63 9.51 9.63 388.5K
10:02 9.62 9.67 9.62 9.65 246.1K
10:03 9.68 9.75 9.67 9.74 246.1K
10:04 9.75 9.80 9.75 9.80 306.3K
10:05 9.79 9.86 9.79 9.86 295.0K
10:06 9.85 9.85 9.72 9.74 189.8K
10:07 9.72 9.72 9.56 9.57 522.6K
10:08 9.56 9.56 9.46 9.46 573.5K
10:09 9.50 9.51 9.47 9.47 225.9K
10:10 9.46 9.46 9.44 9.45 196.4K
10:11 9.48 9.49 9.39 9.39 291.5K
10:12 9.33 9.33 9.24 9.24 520.2K
10:13 9.24 9.30 9.21 9.30 271.1K
10:14 9.24 9.24 9.20 9.21 301.3K
10:15 9.22 9.22 9.12 9.12 300.4K
10:16 9.17 9.29 9.17 9.27 347.8K
10:17 9.21 9.26 9.11 9.11 366.3K
10:18 9.16 9.18 9.08 9.09 198.0K
10:19 9.12 9.14 9.06 9.06 256.4K
10:20 9.09 9.09 8.97 8.97 804.2K
10:21 8.99 8.99 8.90 8.90 427.6K
10:22 8.95 9.04 8.95 9.04 399.0K
10:23 9.05 9.05 8.94 8.99 286.8K
10:24 9.00 9.00 8.92 8.92 253.1K
10:25 8.95 8.95 8.88 8.89 308.2K
10:26 8.86 8.95 8.84 8.95 281.3K
10:27 8.91 9.03 8.91 8.98 251.5K
10:28 8.99 9.10 8.99 9.10 215.1K
10:29 9.05 9.08 9.02 9.08 290.0K
10:30 9.11 9.17 9.11 9.15 331.1K
10:31 9.07 9.17 9.07 9.16 211.3K
10:32 9.12 9.12 8.98 8.98 274.9K
10:33 9.06 9.15 9.06 9.15 153.7K
10:34 9.19 9.19 9.11 9.13 261.1K
10:35 9.14 9.14 9.09 9.14 147.9K
10:36 9.12 9.20 9.12 9.20 143.9K
10:37 9.20 9.29 9.20 9.29 162.6K
10:38 9.24 9.27 9.24 9.25 295.9K
10:39 9.28 9.29 9.27 9.29 92.7K
10:40 9.30 9.32 9.27 9.28 81.1K
10:41 9.35 9.35 9.28 9.28 218.5K
10:42 9.30 9.33 9.27 9.32 144.6K
10:43 9.37 9.38 9.36 9.37 146.1K
10:44 9.37 9.37 9.32 9.33 89.1K
10:45 9.37 9.39 9.32 9.36 73.0K
10:46 9.38 9.38 9.35 9.36 56.3K
10:47 9.35 9.35 9.31 9.32 350.0K
10:48 9.31 9.47 9.31 9.46 328.0K
10:49 9.42 9.43 9.40 9.43 176.2K
10:50 9.35 9.40 9.31 9.31 130.0K
10:51 9.40 9.47 9.38 9.47 120.0K
10:52 9.46 9.53 9.44 9.51 351.7K
10:53 9.51 9.54 9.48 9.48 91.0K
10:54 9.48 9.52 9.46 9.52 67.0K
10:55 9.49 9.53 9.49 9.51 117.7K
10:56 9.52 9.55 9.48 9.55 194.3K
10:57 9.56 9.59 9.56 9.56 126.7K
10:58 9.54 9.61 9.51 9.61 317.6K
10:59 9.60 9.60 9.55 9.58 65.8K
11:00 9.62 9.65 9.61 9.61 219.3K
11:01 9.62 9.62 9.56 9.58 134.0K
11:02 9.58 9.61 9.58 9.60 30.7K
11:03 9.59 9.63 9.57 9.63 250.1K
11:04 9.66 9.73 9.65 9.69 338.9K
11:05 9.71 9.74 9.70 9.74 109.6K
11:06 9.72 9.75 9.70 9.74 160.3K
11:07 9.74 9.78 9.74 9.77 316.9K
11:08 9.79 9.81 9.75 9.81 453.2K
11:09 9.80 9.80 9.75 9.76 255.0K
11:10 9.75 9.77 9.71 9.77 307.3K
11:11 9.78 9.79 9.75 9.75 143.5K
11:12 9.78 9.81 9.78 9.78 278.3K
11:13 9.82 9.85 9.78 9.84 432.1K
11:14 9.84 9.87 9.82 9.87 151.9K
11:15 9.94 10.01 9.94 10.01 1,238.7K
11:16 10.07 10.08 9.98 10.01 826.4K
11:17 10.06 10.09 10.01 10.08 367.2K
11:18 10.04 10.05 9.98 10.00 332.5K
11:19 10.02 10.03 10.01 10.03 225.4K
11:20 10.05 10.14 10.04 10.14 419.9K
11:21 10.15 10.15 10.02 10.05 303.1K
11:22 10.08 10.08 10.01 10.02 178.3K
11:23 9.96 9.96 9.88 9.90 489.2K
11:24 9.88 9.92 9.84 9.84 233.2K
11:25 9.89 9.98 9.89 9.95 217.3K
11:26 9.99 9.99 9.93 9.95 148.4K
11:27 9.93 9.93 9.89 9.91 155.6K
11:28 9.94 9.98 9.91 9.98 226.0K
11:29 9.92 9.93 9.92 9.93 63.7K
11:30 9.97 9.99 9.95 9.97 168.8K
11:31 9.93 9.94 9.89 9.94 108.2K
11:32 9.97 9.97 9.77 9.81 297.9K
11:33 9.81 9.88 9.81 9.85 177.8K
11:34 9.82 9.93 9.82 9.92 160.6K
11:35 9.89 9.91 9.83 9.83 212.8K
11:36 9.81 9.86 9.80 9.86 147.9K
11:37 9.82 9.83 9.78 9.80 95.9K
11:38 9.81 9.81 9.67 9.73 286.8K
11:39 9.77 9.77 9.70 9.75 203.9K
11:40 9.74 9.78 9.74 9.77 157.8K
11:41 9.83 9.83 9.76 9.76 119.7K
11:42 9.80 9.84 9.80 9.82 67.7K
11:43 9.88 9.88 9.81 9.85 123.1K
11:44 9.85 9.85 9.82 9.84 69.1K
11:45 9.83 9.83 9.75 9.80 57.0K
11:46 9.79 9.83 9.79 9.81 50.2K
11:47 9.79 9.79 9.73 9.74 120.0K
11:48 9.75 9.81 9.75 9.78 58.9K
11:49 9.79 9.80 9.76 9.80 44.6K
11:50 9.81 9.83 9.80 9.81 51.0K
11:51 9.78 9.80 9.75 9.79 32.8K
11:52 9.77 9.79 9.77 9.78 21.5K
11:53 9.82 9.82 9.73 9.77 113.9K
11:54 9.79 9.79 9.77 9.77 25.8K
11:55 9.77 9.81 9.77 9.78 105.2K
11:56 9.78 9.83 9.78 9.83 106.8K
11:57 9.79 9.79 9.65 9.70 245.3K
11:58 9.71 9.75 9.70 9.72 82.6K
11:59 9.71 9.71 9.66 9.69 119.2K
12:00 9.72 9.73 9.68 9.69 94.0K
12:01 9.72 9.81 9.72 9.81 169.3K
12:02 9.79 9.82 9.75 9.82 76.4K
12:03 9.79 9.82 9.78 9.82 55.7K
12:04 9.80 9.83 9.80 9.83 71.8K
12:05 9.83 9.83 9.78 9.79 51.5K
12:06 9.79 9.79 9.74 9.76 74.3K
12:07 9.75 9.75 9.73 9.75 32.2K
12:08 9.72 9.72 9.68 9.69 82.0K
12:09 9.72 9.72 9.70 9.70 43.9K
12:10 9.69 9.69 9.62 9.63 156.8K
12:11 9.65 9.65 9.58 9.58 185.0K
12:12 9.55 9.58 9.54 9.54 227.0K
12:13 9.52 9.58 9.52 9.58 99.5K
12:14 9.62 9.66 9.62 9.65 171.1K
12:15 9.69 9.69 9.64 9.64 146.4K
12:16 9.65 9.69 9.65 9.66 80.2K
12:17 9.67 9.69 9.64 9.65 56.1K
12:18 9.62 9.62 9.58 9.62 90.6K
12:19 9.60 9.61 9.58 9.58 71.6K
12:20 9.57 9.60 9.54 9.54 70.3K
12:21 9.57 9.59 9.56 9.56 25.1K
12:22 9.53 9.53 9.48 9.49 178.4K
12:23 9.48 9.51 9.48 9.51 104.5K
12:24 9.54 9.56 9.54 9.56 44.2K
12:25 9.57 9.57 9.55 9.55 60.1K
12:26 9.56 9.59 9.55 9.55 39.8K
12:27 9.55 9.55 9.50 9.51 76.4K
12:28 9.51 9.53 9.50 9.50 26.5K
12:29 9.51 9.52 9.46 9.47 71.3K
12:30 9.47 9.48 9.46 9.46 52.1K
12:31 9.47 9.52 9.47 9.50 44.2K
12:32 9.50 9.54 9.49 9.54 69.8K
12:33 9.55 9.55 9.49 9.51 95.0K
12:34 9.51 9.57 9.51 9.55 54.0K
12:35 9.56 9.57 9.55 9.56 57.5K
12:36 9.54 9.63 9.54 9.57 93.1K
12:37 9.56 9.57 9.51 9.51 76.8K
12:38 9.51 9.56 9.51 9.56 26.3K
12:39 9.51 9.52 9.48 9.50 106.0K
12:40 9.51 9.54 9.51 9.54 29.7K
12:41 9.56 9.56 9.51 9.56 50.8K
12:42 9.56 9.58 9.54 9.54 45.9K
12:43 9.56 9.59 9.53 9.59 47.2K
12:44 9.57 9.58 9.55 9.58 53.4K
12:45 9.59 9.64 9.59 9.64 126.8K
12:46 9.66 9.66 9.61 9.61 158.6K
12:47 9.62 9.62 9.52 9.52 145.3K
12:48 9.50 9.52 9.50 9.52 123.0K
12:49 9.54 9.55 9.52 9.52 50.2K
12:50 9.53 9.55 9.53 9.54 14.8K
12:51 9.55 9.58 9.53 9.58 55.9K
12:52 9.59 9.59 9.53 9.53 40.9K
12:53 9.51 9.52 9.48 9.48 70.0K
12:54 9.47 9.52 9.47 9.51 41.3K
12:55 9.54 9.54 9.49 9.49 63.8K
12:56 9.43 9.43 9.40 9.40 168.7K
12:57 9.40 9.45 9.40 9.45 90.3K
12:58 9.44 9.44 9.44 9.44 27.4K
12:59 9.43 9.43 9.41 9.41 58.2K
13:00 9.41 9.45 9.41 9.43 30.4K
13:01 9.41 9.42 9.34 9.34 79.9K
13:02 9.34 9.38 9.34 9.36 58.1K
13:03 9.38 9.40 9.38 9.40 72.3K
13:04 9.40 9.40 9.36 9.39 50.6K
13:05 9.39 9.41 9.37 9.37 53.9K
13:06 9.37 9.37 9.29 9.29 136.6K
13:07 9.28 9.33 9.28 9.32 80.9K
13:08 9.33 9.33 9.29 9.29 74.2K
13:09 9.30 9.33 9.29 9.33 47.0K
13:10 9.32 9.32 9.27 9.27 59.2K
13:11 9.27 9.33 9.27 9.31 78.4K
13:12 9.27 9.29 9.26 9.27 86.3K
13:13 9.30 9.35 9.30 9.34 84.2K
13:14 9.32 9.32 9.30 9.32 22.3K
13:15 9.31 9.31 9.28 9.29 57.4K
13:16 9.29 9.32 9.27 9.27 71.7K
13:17 9.29 9.31 9.29 9.30 22.2K
13:18 9.29 9.29 9.26 9.26 50.1K
13:19 9.23 9.30 9.23 9.29 210.4K
13:20 9.29 9.29 9.23 9.23 47.5K
13:21 9.25 9.25 9.22 9.23 68.7K
13:22 9.24 9.27 9.24 9.27 164.9K
13:23 9.27 9.27 9.22 9.25 169.9K
13:24 9.25 9.27 9.24 9.24 37.3K
13:25 9.23 9.24 9.23 9.24 118.6K
13:26 9.16 9.17 9.15 9.17 265.8K
13:27 9.17 9.17 9.16 9.17 80.4K
13:28 9.17 9.19 9.15 9.19 73.3K
13:29 9.17 9.18 9.15 9.17 98.0K
13:30 9.16 9.19 9.16 9.17 35.2K
13:31 9.15 9.15 9.10 9.13 197.1K
13:32 9.10 9.13 9.10 9.10 195.0K
13:33 9.14 9.14 9.09 9.10 120.5K
13:34 9.12 9.12 9.06 9.09 149.9K
13:35 9.09 9.14 9.09 9.14 89.6K
13:36 9.15 9.19 9.15 9.19 223.5K
13:37 9.17 9.17 9.15 9.16 88.5K
13:38 9.16 9.24 9.16 9.24 98.7K
13:39 9.23 9.25 9.22 9.25 215.6K
13:40 9.20 9.21 9.18 9.21 103.3K
13:41 9.18 9.21 9.18 9.21 95.1K
13:42 9.20 9.20 9.19 9.20 111.2K
13:43 9.18 9.21 9.18 9.21 91.0K
13:44 9.21 9.24 9.21 9.23 47.2K
13:45 9.21 9.24 9.21 9.22 79.9K
13:46 9.22 9.25 9.22 9.25 87.6K
13:47 9.26 9.29 9.26 9.29 179.4K
13:48 9.26 9.26 9.23 9.23 105.6K
13:49 9.22 9.23 9.18 9.19 73.8K
13:50 9.19 9.19 9.16 9.17 59.9K
13:51 9.14 9.15 9.13 9.13 172.2K
13:52 9.11 9.11 9.02 9.02 235.8K
13:53 9.06 9.06 9.03 9.03 340.6K
13:54 9.05 9.07 9.04 9.07 52.0K
13:55 9.07 9.09 9.06 9.06 192.8K
13:56 9.03 9.04 9.01 9.04 91.7K
13:57 9.02 9.02 8.99 9.00 609.8K
13:58 8.98 8.98 8.97 8.98 220.3K
13:59 8.98 8.99 8.95 8.96 207.0K
14:00 8.97 9.01 8.96 8.97 155.3K
14:01 8.98 8.98 8.93 8.96 357.2K
14:02 8.96 8.96 8.94 8.94 107.5K
14:03 9.04 9.04 8.99 9.01 93.1K
14:04 9.00 9.04 8.98 9.04 94.8K
14:05 9.02 9.03 9.00 9.02 65.9K
14:06 9.02 9.08 9.02 9.07 54.3K
14:07 9.09 9.10 9.09 9.09 102.0K
14:08 9.06 9.07 9.05 9.07 79.9K
14:09 9.07 9.07 9.06 9.06 37.7K
14:10 9.06 9.07 9.01 9.03 127.3K
14:11 9.02 9.05 9.02 9.04 67.6K
14:12 9.03 9.05 9.03 9.05 56.8K
14:13 9.05 9.06 9.05 9.05 54.1K
14:14 9.07 9.07 9.02 9.02 75.3K
14:15 9.06 9.12 9.06 9.10 112.8K
14:16 9.06 9.08 9.06 9.08 66.3K
14:17 9.08 9.09 9.06 9.08 100.2K
14:18 9.08 9.09 9.07 9.08 52.0K
14:19 9.09 9.09 9.07 9.08 66.1K
14:20 9.08 9.09 9.08 9.08 59.2K
14:21 9.08 9.11 9.08 9.10 123.9K
14:22 9.10 9.11 9.07 9.07 98.1K
14:23 9.08 9.10 9.08 9.10 44.6K
14:24 9.10 9.11 9.10 9.11 65.4K
14:25 9.07 9.08 9.07 9.08 58.8K
14:26 9.10 9.17 9.09 9.17 110.0K
14:27 9.12 9.15 9.12 9.15 120.8K
14:28 9.14 9.14 9.11 9.12 91.6K
14:29 9.12 9.17 9.12 9.17 71.8K
14:30 9.16 9.16 9.12 9.12 143.6K
14:31 9.13 9.15 9.12 9.15 42.5K
14:32 9.18 9.21 9.17 9.17 137.4K
14:33 9.15 9.20 9.15 9.16 87.7K
14:34 9.15 9.18 9.15 9.17 75.6K
14:35 9.18 9.19 9.15 9.15 39.4K
14:36 9.17 9.19 9.16 9.16 53.4K
14:37 9.17 9.18 9.17 9.18 18.7K
14:38 9.17 9.19 9.16 9.16 42.4K
14:39 9.14 9.19 9.14 9.18 106.3K
14:40 9.18 9.19 9.18 9.18 94.9K
14:41 9.19 9.20 9.18 9.19 63.7K
14:42 9.19 9.21 9.19 9.20 87.7K
14:43 9.20 9.20 9.14 9.14 65.6K
14:44 9.15 9.16 9.14 9.14 86.9K
14:45 9.13 9.16 9.13 9.16 58.8K
14:46 9.16 9.19 9.16 9.19 145.7K
14:47 9.19 9.23 9.19 9.21 92.0K
14:48 9.20 9.20 9.18 9.18 29.1K
14:49 9.19 9.20 9.17 9.19 28.4K
14:50 9.20 9.20 9.18 9.18 38.7K
14:51 9.19 9.24 9.18 9.23 57.5K
14:52 9.24 9.24 9.18 9.20 73.7K
14:53 9.20 9.21 9.17 9.17 45.6K
14:54 9.18 9.18 9.16 9.18 61.0K
14:55 9.21 9.23 9.21 9.23 59.7K
14:56 9.22 9.23 9.21 9.23 59.9K
14:57 9.23 9.26 9.23 9.26 59.8K
14:58 9.26 9.26 9.24 9.26 40.8K
14:59 9.26 9.27 9.26 9.27 66.6K
15:00 9.28 9.28 9.23 9.23 93.9K
15:01 9.20 9.22 9.19 9.21 68.9K
15:02 9.20 9.20 9.17 9.18 51.0K
15:03 9.17 9.18 9.16 9.16 33.2K
15:04 9.17 9.19 9.15 9.18 52.0K
15:05 9.19 9.19 9.13 9.13 48.7K
15:06 9.11 9.11 9.06 9.07 164.4K
15:07 9.08 9.09 9.08 9.08 61.9K
15:08 9.08 9.13 9.07 9.13 66.2K
15:09 9.12 9.12 9.09 9.11 42.2K
15:10 9.11 9.15 9.11 9.15 52.2K
15:11 9.14 9.16 9.14 9.15 47.8K
15:12 9.17 9.17 9.15 9.16 36.2K
15:13 9.14 9.16 9.14 9.16 35.2K
15:14 9.16 9.17 9.15 9.15 58.1K
15:15 9.15 9.17 9.15 9.17 28.7K
15:16 9.17 9.18 9.17 9.18 32.7K
15:17 9.18 9.19 9.18 9.19 16.3K
15:18 9.19 9.19 9.18 9.18 41.3K
15:19 9.19 9.20 9.19 9.19 36.1K
15:20 9.20 9.21 9.19 9.19 69.2K
15:21 9.19 9.19 9.18 9.19 23.2K
15:22 9.18 9.19 9.16 9.19 36.6K
15:23 9.19 9.19 9.15 9.16 31.9K
15:24 9.16 9.16 9.13 9.15 73.6K
15:25 9.15 9.15 9.10 9.12 84.6K
15:26 9.12 9.16 9.12 9.16 40.1K
15:27 9.15 9.20 9.15 9.18 64.7K
15:28 9.19 9.19 9.17 9.18 30.5K
15:29 9.18 9.21 9.18 9.18 114.3K
15:30 9.19 9.19 9.16 9.16 37.1K
15:31 9.14 9.18 9.12 9.12 56.4K
15:32 9.11 9.13 9.11 9.12 79.9K
15:33 9.11 9.13 9.11 9.13 71.7K
15:34 9.13 9.14 9.11 9.14 56.0K
15:35 9.17 9.19 9.16 9.16 75.6K
15:36 9.15 9.16 9.13 9.14 58.4K
15:37 9.16 9.19 9.15 9.19 57.9K
15:38 9.17 9.17 9.15 9.17 95.9K
15:39 9.17 9.18 9.17 9.17 22.1K
15:40 9.17 9.17 9.15 9.16 61.4K
15:41 9.17 9.17 9.12 9.13 68.7K
15:42 9.12 9.17 9.12 9.15 60.7K
15:43 9.15 9.17 9.15 9.17 54.4K
15:44 9.16 9.16 9.14 9.15 37.5K
15:45 9.17 9.18 9.16 9.18 70.3K
15:46 9.19 9.19 9.16 9.19 169.5K
15:47 9.20 9.20 9.17 9.19 98.0K
15:48 9.19 9.19 9.15 9.17 75.3K
15:49 9.18 9.20 9.18 9.18 74.0K
15:50 9.19 9.19 9.17 9.18 43.9K
15:51 9.17 9.17 9.16 9.17 130.5K
15:52 9.16 9.17 9.15 9.16 96.4K
15:53 9.17 9.17 9.14 9.15 118.8K
15:54 9.14 9.16 9.13 9.13 160.6K
15:55 9.12 9.13 9.10 9.10 169.8K
15:56 9.09 9.11 9.08 9.11 137.5K
15:57 9.11 9.11 9.08 9.10 151.8K
15:58 9.12 9.12 9.11 9.11 92.5K
15:59 9.09 9.15 9.09 9.15 278.4K
16:00 9.15 9.21 9.06 9.14 1,515.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar