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 5.99 6.49 5.84 5.84 18,697.6K
09:32 5.88 6.00 5.88 5.97 376.8K
09:33 5.93 6.00 5.86 5.88 3,266.5K
09:34 5.98 6.00 5.94 5.97 944.5K
09:35 5.92 5.99 5.91 5.98 893.1K
09:36 6.02 6.12 6.02 6.08 1,009.8K
09:37 6.00 6.08 6.00 6.00 863.4K
09:38 5.98 6.00 5.90 5.92 1,859.8K
09:39 6.04 6.04 5.93 6.00 767.9K
09:40 6.03 6.03 6.00 6.00 834.7K
09:41 6.08 6.08 6.02 6.04 1,097.4K
09:42 5.97 5.99 5.95 5.99 692.0K
09:43 5.92 5.92 5.86 5.86 580.9K
09:44 5.77 5.77 5.67 5.72 1,904.1K
09:45 5.79 5.82 5.74 5.76 759.4K
09:46 5.68 5.68 5.61 5.68 863.4K
09:47 5.66 5.80 5.66 5.80 550.6K
09:48 5.83 5.83 5.78 5.81 655.3K
09:49 5.77 5.88 5.77 5.88 511.1K
09:50 5.95 6.00 5.95 5.98 1,200.3K
09:51 6.03 6.07 6.03 6.07 1,224.7K
09:52 6.06 6.19 6.05 6.19 1,870.6K
09:53 6.15 6.19 6.12 6.19 830.0K
09:54 6.18 6.23 6.16 6.16 1,475.5K
09:55 6.13 6.18 6.12 6.12 1,012.6K
09:56 6.11 6.23 6.11 6.18 1,023.1K
09:57 6.17 6.17 6.12 6.17 698.5K
09:58 6.19 6.23 6.17 6.20 608.9K
09:59 6.21 6.21 6.12 6.13 553.3K
10:00 6.15 6.15 6.09 6.11 806.8K
10:01 6.02 6.07 6.02 6.05 753.5K
10:02 6.04 6.04 6.00 6.04 620.4K
10:03 6.10 6.16 6.10 6.16 623.8K
10:04 6.14 6.16 6.06 6.06 564.3K
10:05 6.12 6.12 6.07 6.09 345.0K
10:06 6.12 6.14 6.05 6.05 569.9K
10:07 6.06 6.07 6.04 6.06 394.3K
10:08 6.06 6.10 6.04 6.10 474.1K
10:09 6.08 6.10 6.04 6.09 416.8K
10:10 6.06 6.10 6.06 6.08 258.9K
10:11 6.06 6.06 6.01 6.04 623.9K
10:12 6.02 6.05 6.00 6.00 326.6K
10:13 6.02 6.02 5.99 5.99 556.1K
10:14 5.98 5.98 5.95 5.96 699.5K
10:15 5.97 5.99 5.96 5.99 264.9K
10:16 5.98 6.04 5.98 6.02 327.2K
10:17 6.00 6.00 5.95 5.97 345.9K
10:18 5.98 6.02 5.98 5.99 355.1K
10:19 6.00 6.02 6.00 6.02 307.3K
10:20 6.02 6.02 5.94 5.94 357.7K
10:21 5.97 5.97 5.92 5.93 520.2K
10:22 5.93 5.98 5.93 5.98 256.5K
10:23 6.00 6.00 5.97 5.97 223.0K
10:24 6.01 6.04 6.01 6.01 365.6K
10:25 6.00 6.02 6.00 6.02 557.7K
10:26 6.00 6.00 5.96 5.96 497.3K
10:27 5.97 6.00 5.97 6.00 347.9K
10:28 5.99 5.99 5.96 5.97 326.6K
10:29 5.94 5.94 5.91 5.92 374.7K
10:30 5.93 5.93 5.88 5.89 258.1K
10:31 5.87 5.98 5.87 5.98 370.9K
10:32 5.97 5.97 5.92 5.97 243.7K
10:33 5.97 5.97 5.93 5.95 104.0K
10:34 5.96 5.99 5.94 5.94 216.9K
10:35 5.93 5.93 5.88 5.89 350.4K
10:36 5.91 5.94 5.91 5.94 240.8K
10:37 5.90 5.90 5.89 5.89 124.3K
10:38 5.89 5.91 5.89 5.91 144.1K
10:39 5.92 5.95 5.91 5.95 128.8K
10:40 5.95 5.95 5.88 5.88 256.3K
10:41 5.91 5.91 5.86 5.86 258.5K
10:42 5.85 5.85 5.79 5.81 468.5K
10:43 5.80 5.80 5.78 5.78 622.0K
10:44 5.76 5.77 5.76 5.76 322.3K
10:45 5.77 5.78 5.76 5.76 354.5K
10:46 5.73 5.78 5.73 5.76 440.3K
10:47 5.74 5.74 5.70 5.70 864.4K
10:48 5.68 5.68 5.66 5.66 411.5K
10:49 5.66 5.68 5.65 5.68 624.5K
10:50 5.67 5.76 5.67 5.76 491.7K
10:51 5.75 5.75 5.71 5.72 313.4K
10:52 5.73 5.73 5.70 5.72 156.0K
10:53 5.71 5.73 5.67 5.67 355.9K
10:54 5.67 5.71 5.67 5.71 220.2K
10:55 5.66 5.67 5.66 5.67 481.1K
10:56 5.69 5.72 5.68 5.71 415.0K
10:57 5.69 5.70 5.68 5.70 411.9K
10:58 5.67 5.70 5.67 5.68 215.6K
10:59 5.67 5.67 5.63 5.63 599.3K
11:00 5.68 5.77 5.68 5.77 545.3K
11:01 5.74 5.78 5.74 5.77 676.6K
11:02 5.76 5.79 5.74 5.74 568.0K
11:03 5.76 5.78 5.76 5.77 436.7K
11:04 5.76 5.81 5.76 5.81 421.8K
11:05 5.82 5.82 5.77 5.78 190.1K
11:06 5.76 5.76 5.70 5.70 486.2K
11:07 5.67 5.68 5.63 5.65 323.2K
11:08 5.65 5.68 5.64 5.66 117.2K
11:09 5.66 5.68 5.66 5.67 140.4K
11:10 5.68 5.68 5.62 5.64 317.5K
11:11 5.66 5.67 5.63 5.66 385.6K
11:12 5.66 5.67 5.64 5.66 126.9K
11:13 5.66 5.70 5.66 5.69 145.1K
11:14 5.68 5.68 5.66 5.68 140.6K
11:15 5.67 5.68 5.65 5.66 127.7K
11:16 5.67 5.70 5.66 5.67 165.9K
11:17 5.67 5.68 5.67 5.68 113.7K
11:18 5.67 5.67 5.66 5.66 137.9K
11:19 5.72 5.78 5.71 5.78 362.1K
11:20 5.79 5.82 5.79 5.81 260.0K
11:21 5.81 5.82 5.78 5.78 288.3K
11:22 5.78 5.82 5.78 5.82 171.4K
11:23 5.82 5.90 5.82 5.90 547.8K
11:24 5.93 5.93 5.90 5.92 465.6K
11:25 5.92 5.93 5.87 5.89 415.8K
11:26 5.90 5.92 5.87 5.92 382.0K
11:27 5.92 5.92 5.90 5.91 235.7K
11:28 5.91 5.92 5.88 5.89 212.9K
11:29 5.89 5.89 5.84 5.86 246.6K
11:30 5.84 5.88 5.84 5.87 142.6K
11:31 5.88 5.90 5.87 5.90 136.0K
11:32 5.91 5.92 5.91 5.92 175.5K
11:33 5.94 5.94 5.92 5.93 233.7K
11:34 5.94 5.94 5.91 5.91 104.9K
11:35 5.91 5.91 5.89 5.91 225.3K
11:36 5.90 5.92 5.90 5.91 152.1K
11:37 5.94 5.98 5.94 5.97 400.0K
11:38 5.96 6.00 5.96 5.98 466.6K
11:39 5.98 5.98 5.94 5.96 170.5K
11:40 5.96 5.98 5.96 5.97 130.6K
11:41 5.95 5.98 5.92 5.98 237.1K
11:42 5.98 6.00 5.98 5.98 294.5K
11:43 5.99 6.00 5.97 5.97 210.8K
11:44 5.99 5.99 5.97 5.99 226.4K
11:45 6.00 6.00 5.99 6.00 155.6K
11:46 6.01 6.07 6.00 6.07 622.8K
11:47 6.07 6.11 6.03 6.11 938.1K
11:48 6.13 6.13 6.09 6.12 965.5K
11:49 6.10 6.13 6.10 6.10 443.7K
11:50 6.10 6.10 6.08 6.08 205.4K
11:51 6.10 6.13 6.10 6.13 627.9K
11:52 6.11 6.19 6.11 6.19 660.9K
11:53 6.18 6.18 6.11 6.11 516.2K
11:54 6.14 6.17 6.14 6.16 627.5K
11:55 6.16 6.16 6.15 6.15 340.7K
11:56 6.14 6.14 6.13 6.13 516.8K
11:57 6.16 6.16 6.14 6.15 188.2K
11:58 6.14 6.15 6.13 6.14 221.3K
11:59 6.13 6.13 6.12 6.12 519.8K
12:00 6.14 6.14 6.09 6.09 231.5K
12:01 6.09 6.09 6.08 6.08 322.0K
12:02 6.06 6.07 6.04 6.07 292.6K
12:03 6.07 6.15 6.07 6.11 671.1K
12:04 6.12 6.13 6.12 6.12 344.7K
12:05 6.10 6.10 6.07 6.07 394.9K
12:06 6.09 6.09 6.05 6.05 225.2K
12:07 6.08 6.08 6.06 6.06 81.8K
12:08 6.06 6.07 6.06 6.07 167.4K
12:09 6.05 6.05 6.04 6.05 89.5K
12:10 6.06 6.06 6.05 6.05 74.3K
12:11 6.07 6.16 6.07 6.13 388.0K
12:12 6.16 6.16 6.14 6.15 506.7K
12:13 6.14 6.15 6.14 6.15 124.9K
12:14 6.13 6.15 6.13 6.15 308.5K
12:15 6.15 6.15 6.12 6.12 424.9K
12:16 6.12 6.13 6.11 6.12 195.3K
12:17 6.14 6.15 6.13 6.15 228.2K
12:18 6.13 6.15 6.13 6.14 206.5K
12:19 6.15 6.23 6.15 6.21 750.1K
12:20 6.18 6.20 6.18 6.19 209.4K
12:21 6.20 6.21 6.19 6.20 269.1K
12:22 6.20 6.23 6.19 6.21 331.5K
12:23 6.22 6.22 6.18 6.19 197.1K
12:24 6.24 6.33 6.24 6.33 1,466.4K
12:25 6.31 6.32 6.29 6.30 474.2K
12:26 6.30 6.30 6.26 6.26 472.7K
12:27 6.28 6.28 6.26 6.27 225.7K
12:28 6.26 6.26 6.24 6.24 168.5K
12:29 6.22 6.26 6.22 6.26 407.3K
12:30 6.24 6.26 6.22 6.22 379.6K
12:31 6.24 6.29 6.24 6.29 239.8K
12:32 6.29 6.31 6.25 6.25 350.3K
12:33 6.26 6.31 6.24 6.31 841.6K
12:34 6.29 6.33 6.29 6.31 332.2K
12:35 6.31 6.32 6.29 6.30 132.3K
12:36 6.32 6.32 6.26 6.29 317.7K
12:37 6.29 6.33 6.29 6.31 330.2K
12:38 6.30 6.36 6.30 6.34 483.0K
12:39 6.35 6.42 6.34 6.41 961.3K
12:40 6.40 6.41 6.39 6.40 352.6K
12:41 6.39 6.39 6.37 6.38 492.4K
12:42 6.39 6.42 6.38 6.39 335.7K
12:43 6.39 6.40 6.36 6.36 429.2K
12:44 6.38 6.38 6.36 6.38 297.0K
12:45 6.37 6.38 6.35 6.36 265.2K
12:46 6.35 6.37 6.34 6.34 313.8K
12:47 6.33 6.36 6.33 6.36 603.9K
12:48 6.35 6.37 6.35 6.36 290.2K
12:49 6.37 6.37 6.32 6.34 194.3K
12:50 6.34 6.36 6.34 6.34 172.6K
12:51 6.34 6.35 6.31 6.31 86.2K
12:52 6.29 6.30 6.28 6.30 464.2K
12:53 6.32 6.37 6.32 6.35 362.8K
12:54 6.33 6.37 6.33 6.37 331.9K
12:55 6.35 6.38 6.35 6.38 314.8K
12:56 6.35 6.36 6.33 6.35 380.3K
12:57 6.36 6.37 6.36 6.36 310.5K
12:58 6.35 6.35 6.33 6.35 210.4K
12:59 6.35 6.35 6.27 6.27 259.8K
13:00 6.30 6.30 6.25 6.25 334.8K
13:01 6.27 6.30 6.27 6.30 264.9K
13:02 6.30 6.30 6.28 6.28 164.4K
13:03 6.28 6.30 6.27 6.29 249.4K
13:04 6.28 6.32 6.28 6.31 181.8K
13:05 6.30 6.31 6.30 6.31 101.2K
13:06 6.33 6.34 6.33 6.34 222.8K
13:07 6.33 6.36 6.33 6.34 174.6K
13:08 6.36 6.36 6.32 6.33 330.4K
13:09 6.32 6.34 6.31 6.31 305.7K
13:10 6.32 6.33 6.30 6.32 95.2K
13:11 6.33 6.36 6.33 6.35 393.5K
13:12 6.34 6.34 6.31 6.31 89.9K
13:13 6.29 6.29 6.27 6.28 410.9K
13:14 6.25 6.26 6.22 6.22 352.5K
13:15 6.24 6.24 6.18 6.20 336.8K
13:16 6.23 6.24 6.22 6.24 188.2K
13:17 6.22 6.26 6.22 6.26 146.7K
13:18 6.26 6.26 6.24 6.24 118.6K
13:19 6.24 6.28 6.24 6.28 75.6K
13:20 6.27 6.28 6.27 6.28 147.7K
13:21 6.28 6.28 6.24 6.25 179.6K
13:22 6.24 6.26 6.24 6.26 78.8K
13:23 6.26 6.26 6.23 6.26 140.8K
13:24 6.26 6.28 6.24 6.27 277.7K
13:25 6.26 6.32 6.26 6.32 163.8K
13:26 6.33 6.40 6.33 6.38 921.2K
13:27 6.38 6.39 6.37 6.37 418.2K
13:28 6.38 6.38 6.30 6.30 440.2K
13:29 6.31 6.31 6.30 6.30 159.4K
13:30 6.30 6.30 6.30 6.30 127.3K
13:31 6.28 6.30 6.28 6.29 139.8K
13:32 6.30 6.31 6.29 6.29 186.7K
13:33 6.29 6.33 6.29 6.30 262.8K
13:34 6.30 6.30 6.29 6.29 128.3K
13:35 6.28 6.28 6.22 6.26 367.7K
13:36 6.27 6.27 6.24 6.25 90.3K
13:37 6.25 6.25 6.20 6.20 202.2K
13:38 6.19 6.19 6.13 6.13 434.4K
13:39 6.14 6.18 6.14 6.14 308.2K
13:40 6.13 6.15 6.12 6.15 113.1K
13:41 6.18 6.20 6.16 6.20 171.5K
13:42 6.19 6.19 6.16 6.16 186.0K
13:43 6.16 6.24 6.16 6.22 377.4K
13:44 6.22 6.23 6.21 6.22 125.7K
13:45 6.21 6.24 6.21 6.24 53.2K
13:46 6.22 6.24 6.14 6.16 249.6K
13:47 6.18 6.20 6.18 6.18 60.9K
13:48 6.18 6.18 6.12 6.12 466.5K
13:49 6.12 6.14 6.12 6.12 141.3K
13:50 6.12 6.14 6.11 6.13 266.2K
13:51 6.13 6.13 6.12 6.12 126.2K
13:52 6.14 6.14 6.11 6.11 154.7K
13:53 6.12 6.13 6.12 6.13 122.5K
13:54 6.13 6.13 6.12 6.13 203.9K
13:55 6.13 6.16 6.13 6.16 161.9K
13:56 6.16 6.17 6.15 6.15 70.8K
13:57 6.17 6.17 6.14 6.14 117.7K
13:58 6.11 6.13 6.11 6.13 79.4K
13:59 6.13 6.14 6.12 6.14 85.8K
14:00 6.14 6.15 6.14 6.15 211.7K
14:01 6.15 6.15 6.11 6.11 141.9K
14:02 6.12 6.13 6.09 6.09 148.8K
14:03 6.09 6.12 6.09 6.12 252.2K
14:04 6.12 6.12 6.09 6.10 119.6K
14:05 6.09 6.09 6.07 6.08 302.4K
14:06 6.09 6.10 6.07 6.09 171.3K
14:07 6.10 6.11 6.10 6.10 85.0K
14:08 6.10 6.10 6.09 6.10 68.3K
14:09 6.10 6.10 6.08 6.08 51.9K
14:10 6.09 6.09 6.09 6.09 47.2K
14:11 6.10 6.10 6.08 6.08 105.6K
14:12 6.09 6.11 6.09 6.11 105.0K
14:13 6.10 6.10 6.09 6.10 64.8K
14:14 6.10 6.12 6.09 6.12 200.5K
14:15 6.12 6.12 6.10 6.10 96.8K
14:16 6.09 6.09 6.07 6.07 360.1K
14:17 6.08 6.11 6.08 6.11 234.7K
14:18 6.12 6.15 6.12 6.15 228.9K
14:19 6.16 6.18 6.15 6.16 190.9K
14:20 6.15 6.15 6.14 6.14 198.9K
14:21 6.14 6.15 6.14 6.14 246.4K
14:22 6.13 6.15 6.13 6.15 71.9K
14:23 6.14 6.15 6.14 6.14 53.5K
14:24 6.14 6.15 6.14 6.15 60.5K
14:25 6.13 6.15 6.13 6.15 182.9K
14:26 6.14 6.18 6.14 6.18 142.0K
14:27 6.18 6.20 6.17 6.17 316.4K
14:28 6.17 6.20 6.17 6.20 160.4K
14:29 6.20 6.20 6.17 6.17 254.5K
14:30 6.19 6.19 6.15 6.16 127.3K
14:31 6.15 6.20 6.15 6.20 191.5K
14:32 6.21 6.25 6.21 6.25 222.9K
14:33 6.25 6.25 6.24 6.25 169.1K
14:34 6.26 6.26 6.16 6.16 485.9K
14:35 6.18 6.18 6.15 6.15 241.0K
14:36 6.15 6.16 6.14 6.15 165.0K
14:37 6.16 6.16 6.15 6.15 85.3K
14:38 6.15 6.16 6.15 6.16 99.5K
14:39 6.15 6.19 6.15 6.19 357.1K
14:40 6.21 6.21 6.17 6.18 139.7K
14:41 6.17 6.17 6.15 6.15 143.8K
14:42 6.15 6.16 6.11 6.11 240.4K
14:43 6.11 6.12 6.10 6.10 123.2K
14:44 6.10 6.13 6.10 6.13 79.5K
14:45 6.14 6.14 6.08 6.08 4,440.8K
14:46 6.06 6.07 6.05 6.06 177.0K
14:47 6.07 6.08 6.06 6.08 129.7K
14:48 6.08 6.08 6.06 6.06 120.2K
14:49 6.06 6.08 6.06 6.08 111.5K
14:50 6.07 6.07 6.07 6.07 134.0K
14:51 6.08 6.10 6.08 6.09 201.1K
14:52 6.10 6.10 6.06 6.06 206.6K
14:53 6.06 6.06 6.05 6.06 123.0K
14:54 6.06 6.06 6.05 6.05 87.2K
14:55 6.06 6.06 6.05 6.06 146.2K
14:56 6.06 6.07 6.06 6.07 263.3K
14:57 6.07 6.07 6.06 6.06 137.3K
14:58 6.06 6.06 6.05 6.06 131.0K
14:59 6.06 6.06 6.04 6.04 233.9K
15:00 6.05 6.06 6.04 6.04 227.1K
15:01 6.04 6.05 6.04 6.05 101.7K
15:02 6.05 6.05 6.05 6.05 54.7K
15:03 6.04 6.05 6.03 6.03 453.5K
15:04 6.05 6.07 6.04 6.07 124.3K
15:05 6.08 6.11 6.08 6.10 365.4K
15:06 6.11 6.11 6.11 6.11 102.4K
15:07 6.10 6.11 6.10 6.11 108.6K
15:08 6.13 6.13 6.12 6.12 199.7K
15:09 6.12 6.15 6.12 6.14 364.2K
15:10 6.14 6.14 6.14 6.14 180.7K
15:11 6.14 6.15 6.11 6.12 315.5K
15:12 6.12 6.12 6.11 6.11 57.2K
15:13 6.11 6.12 6.11 6.11 90.7K
15:14 6.12 6.12 6.11 6.12 70.5K
15:15 6.11 6.13 6.11 6.13 639.3K
15:16 6.13 6.16 6.13 6.16 330.9K
15:17 6.16 6.16 6.16 6.16 230.0K
15:18 6.15 6.15 6.08 6.08 268.8K
15:19 6.11 6.11 6.10 6.10 128.2K
15:20 6.10 6.12 6.10 6.12 68.5K
15:21 6.11 6.12 6.11 6.11 49.3K
15:22 6.12 6.12 6.08 6.08 311.1K
15:23 6.08 6.09 6.08 6.08 133.4K
15:24 6.09 6.09 6.08 6.09 115.6K
15:25 6.09 6.09 6.06 6.06 202.6K
15:26 6.06 6.07 6.04 6.04 148.0K
15:27 6.05 6.07 6.05 6.05 233.2K
15:28 6.07 6.07 6.06 6.06 100.4K
15:29 6.07 6.07 6.05 6.05 133.9K
15:30 6.05 6.05 6.04 6.05 246.7K
15:31 6.04 6.05 6.01 6.02 345.7K
15:32 5.99 5.99 5.95 5.95 1,129.5K
15:33 5.96 5.98 5.95 5.95 312.5K
15:34 5.94 5.94 5.92 5.93 325.6K
15:35 5.93 5.93 5.92 5.92 260.5K
15:36 5.93 5.95 5.93 5.93 244.3K
15:37 5.92 5.92 5.91 5.92 273.2K
15:38 5.93 5.94 5.91 5.91 266.8K
15:39 5.93 5.93 5.91 5.91 363.0K
15:40 5.90 5.91 5.89 5.89 573.3K
15:41 5.90 5.95 5.90 5.95 257.0K
15:42 5.96 5.99 5.96 5.97 384.9K
15:43 5.98 5.98 5.96 5.97 347.4K
15:44 5.97 5.97 5.91 5.91 287.5K
15:45 5.93 5.94 5.91 5.92 376.1K
15:46 5.92 5.92 5.89 5.90 214.0K
15:47 5.90 5.90 5.88 5.90 505.1K
15:48 5.90 5.91 5.89 5.91 315.0K
15:49 5.90 5.90 5.88 5.88 479.8K
15:50 5.89 5.90 5.89 5.89 249.9K
15:51 5.90 5.91 5.90 5.91 315.9K
15:52 5.91 5.91 5.89 5.89 534.1K
15:53 5.90 5.91 5.90 5.91 161.1K
15:54 5.91 5.91 5.89 5.89 344.4K
15:55 5.92 5.92 5.88 5.88 499.2K
15:56 5.88 5.88 5.84 5.84 595.2K
15:57 5.85 5.85 5.84 5.84 331.7K
15:58 5.84 5.84 5.79 5.81 1,304.6K
15:59 5.81 5.82 5.79 5.80 695.2K
16:00 5.78 5.94 5.72 5.81 4,948.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar