D Wave Quantum Inc (QBTS)

QBTS
🏛️ Vereinigte Staaten →
35.01
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 7.00 7.35 6.35 6.98 18,545.9K
09:32 6.89 7.03 6.89 6.98 459.7K
09:33 7.02 7.02 6.99 6.99 170.5K
09:34 6.98 6.99 6.80 6.80 4,254.0K
09:35 6.91 6.97 6.78 6.97 1,285.8K
09:36 6.99 6.99 6.83 6.88 1,280.2K
09:37 6.86 6.96 6.86 6.92 785.7K
09:38 7.00 7.00 6.86 6.86 1,166.0K
09:39 6.83 6.89 6.74 6.74 1,263.4K
09:40 6.76 6.85 6.76 6.77 817.7K
09:41 6.78 6.78 6.57 6.57 1,836.2K
09:42 6.61 6.63 6.59 6.59 1,335.1K
09:43 6.58 6.71 6.58 6.71 1,244.0K
09:44 6.68 6.74 6.68 6.74 686.2K
09:45 6.73 6.79 6.69 6.79 369.5K
09:46 6.82 6.87 6.82 6.86 951.0K
09:47 6.85 6.85 6.80 6.84 804.4K
09:48 6.83 6.85 6.82 6.85 650.0K
09:49 6.85 6.92 6.85 6.92 840.9K
09:50 6.90 6.90 6.81 6.83 591.3K
09:51 6.82 6.82 6.67 6.70 901.8K
09:52 6.65 6.71 6.65 6.66 614.0K
09:53 6.66 6.70 6.66 6.68 387.7K
09:54 6.62 6.71 6.62 6.70 560.1K
09:55 6.68 6.80 6.68 6.80 476.2K
09:56 6.79 6.81 6.77 6.81 481.9K
09:57 6.80 6.88 6.80 6.88 597.4K
09:58 6.90 6.94 6.89 6.94 833.0K
09:59 6.89 6.89 6.85 6.89 394.0K
10:00 6.84 6.86 6.83 6.86 364.7K
10:01 6.90 6.96 6.90 6.93 990.7K
10:02 6.88 6.88 6.73 6.73 956.9K
10:03 6.68 6.71 6.68 6.71 607.8K
10:04 6.67 6.78 6.67 6.78 734.1K
10:05 6.79 6.79 6.74 6.74 592.9K
10:06 6.73 6.74 6.66 6.67 749.9K
10:07 6.64 6.67 6.56 6.56 1,771.8K
10:08 6.59 6.59 6.56 6.56 626.6K
10:09 6.54 6.59 6.54 6.59 672.6K
10:10 6.54 6.54 6.36 6.36 2,324.2K
10:11 6.37 6.46 6.37 6.46 836.0K
10:12 6.44 6.49 6.44 6.49 690.7K
10:13 6.45 6.46 6.44 6.46 614.8K
10:14 6.47 6.52 6.47 6.50 1,021.7K
10:15 6.46 6.56 6.46 6.56 519.7K
10:16 6.53 6.60 6.53 6.60 443.9K
10:17 6.61 6.61 6.59 6.59 455.3K
10:18 6.56 6.60 6.55 6.58 340.8K
10:19 6.55 6.60 6.55 6.60 394.5K
10:20 6.57 6.62 6.56 6.59 573.0K
10:21 6.60 6.60 6.54 6.55 490.2K
10:22 6.54 6.58 6.52 6.56 601.2K
10:23 6.55 6.57 6.51 6.51 770.1K
10:24 6.53 6.56 6.51 6.54 388.0K
10:25 6.57 6.59 6.56 6.57 398.0K
10:26 6.58 6.58 6.55 6.57 392.9K
10:27 6.55 6.55 6.51 6.53 574.2K
10:28 6.53 6.57 6.52 6.57 181.7K
10:29 6.56 6.60 6.56 6.57 393.8K
10:30 6.57 6.57 6.55 6.56 199.2K
10:31 6.52 6.64 6.52 6.60 516.5K
10:32 6.60 6.61 6.56 6.56 382.5K
10:33 6.57 6.61 6.57 6.61 333.9K
10:34 6.61 6.61 6.58 6.60 446.1K
10:35 6.56 6.56 6.49 6.49 688.0K
10:36 6.51 6.51 6.48 6.49 327.1K
10:37 6.47 6.52 6.47 6.47 346.7K
10:38 6.49 6.49 6.46 6.46 267.1K
10:39 6.47 6.47 6.41 6.42 487.2K
10:40 6.44 6.47 6.44 6.46 304.6K
10:41 6.47 6.50 6.47 6.49 249.1K
10:42 6.45 6.45 6.38 6.39 1,129.0K
10:43 6.42 6.42 6.39 6.40 268.4K
10:44 6.39 6.39 6.29 6.30 1,219.1K
10:45 6.33 6.39 6.33 6.39 674.0K
10:46 6.40 6.41 6.38 6.38 293.4K
10:47 6.39 6.40 6.39 6.40 146.8K
10:48 6.42 6.42 6.41 6.42 415.4K
10:49 6.40 6.40 6.38 6.38 183.1K
10:50 6.38 6.40 6.38 6.38 194.6K
10:51 6.39 6.39 6.28 6.28 469.6K
10:52 6.29 6.35 6.29 6.35 484.6K
10:53 6.37 6.37 6.35 6.37 316.5K
10:54 6.37 6.37 6.35 6.35 295.0K
10:55 6.35 6.36 6.33 6.33 347.4K
10:56 6.35 6.35 6.28 6.28 377.7K
10:57 6.24 6.26 6.20 6.21 1,005.7K
10:58 6.24 6.30 6.24 6.30 396.1K
10:59 6.30 6.32 6.30 6.31 248.7K
11:00 6.30 6.30 6.24 6.24 363.2K
11:01 6.23 6.24 6.21 6.24 412.0K
11:02 6.21 6.27 6.21 6.27 274.1K
11:03 6.27 6.27 6.23 6.23 305.1K
11:04 6.25 6.28 6.24 6.28 304.2K
11:05 6.27 6.28 6.26 6.28 228.8K
11:06 6.28 6.29 6.26 6.26 208.0K
11:07 6.26 6.28 6.25 6.28 139.1K
11:08 6.27 6.28 6.22 6.23 194.1K
11:09 6.22 6.24 6.19 6.19 285.4K
11:10 6.19 6.24 6.19 6.23 272.9K
11:11 6.21 6.21 6.18 6.19 231.1K
11:12 6.16 6.20 6.16 6.20 252.5K
11:13 6.18 6.21 6.18 6.21 249.7K
11:14 6.19 6.19 6.17 6.17 199.6K
11:15 6.18 6.19 6.16 6.18 366.3K
11:16 6.20 6.22 6.20 6.22 206.8K
11:17 6.22 6.25 6.22 6.25 302.1K
11:18 6.21 6.22 6.18 6.18 361.7K
11:19 6.18 6.20 6.18 6.20 183.7K
11:20 6.22 6.22 6.20 6.20 210.4K
11:21 6.19 6.20 6.18 6.20 157.6K
11:22 6.20 6.22 6.20 6.22 183.7K
11:23 6.20 6.26 6.20 6.26 172.1K
11:24 6.24 6.25 6.24 6.25 352.4K
11:25 6.24 6.25 6.24 6.25 154.9K
11:26 6.24 6.24 6.17 6.20 514.2K
11:27 6.19 6.21 6.19 6.21 144.7K
11:28 6.17 6.17 6.14 6.14 493.7K
11:29 6.14 6.21 6.14 6.20 326.8K
11:30 6.17 6.17 6.13 6.14 372.6K
11:31 6.14 6.16 6.14 6.14 219.1K
11:32 6.17 6.17 6.15 6.17 318.8K
11:33 6.16 6.19 6.16 6.17 155.2K
11:34 6.19 6.19 6.15 6.19 121.1K
11:35 6.20 6.20 6.17 6.20 175.4K
11:36 6.20 6.20 6.16 6.17 112.3K
11:37 6.19 6.21 6.19 6.20 144.9K
11:38 6.19 6.19 6.18 6.18 124.4K
11:39 6.17 6.17 6.14 6.16 219.5K
11:40 6.17 6.17 6.14 6.14 71.8K
11:41 6.14 6.19 6.14 6.19 142.2K
11:42 6.17 6.18 6.16 6.18 86.8K
11:43 6.17 6.17 6.15 6.16 142.9K
11:44 6.15 6.17 6.15 6.17 99.2K
11:45 6.16 6.17 6.15 6.17 117.5K
11:46 6.14 6.15 6.14 6.15 174.4K
11:47 6.17 6.19 6.17 6.18 117.4K
11:48 6.17 6.18 6.17 6.18 57.7K
11:49 6.19 6.21 6.17 6.21 277.7K
11:50 6.20 6.22 6.20 6.22 187.1K
11:51 6.24 6.30 6.24 6.30 446.6K
11:52 6.27 6.28 6.23 6.23 441.3K
11:53 6.23 6.26 6.23 6.25 237.1K
11:54 6.27 6.30 6.27 6.30 152.2K
11:55 6.29 6.33 6.29 6.33 286.5K
11:56 6.34 6.34 6.30 6.33 402.6K
11:57 6.33 6.35 6.32 6.32 489.3K
11:58 6.32 6.32 6.26 6.26 375.9K
11:59 6.24 6.28 6.24 6.28 205.2K
12:00 6.28 6.29 6.26 6.26 153.0K
12:01 6.27 6.29 6.27 6.29 110.7K
12:02 6.27 6.30 6.27 6.30 204.1K
12:03 6.31 6.34 6.31 6.33 225.3K
12:04 6.33 6.33 6.32 6.32 213.6K
12:05 6.31 6.32 6.30 6.32 271.3K
12:06 6.31 6.33 6.31 6.33 226.1K
12:07 6.33 6.33 6.29 6.31 256.9K
12:08 6.33 6.33 6.31 6.33 192.8K
12:09 6.34 6.37 6.34 6.37 339.2K
12:10 6.36 6.39 6.36 6.36 308.4K
12:11 6.38 6.38 6.34 6.34 215.2K
12:12 6.35 6.35 6.30 6.32 358.0K
12:13 6.31 6.33 6.30 6.30 202.5K
12:14 6.31 6.31 6.28 6.29 225.1K
12:15 6.27 6.28 6.26 6.28 185.7K
12:16 6.29 6.29 6.26 6.26 116.8K
12:17 6.25 6.25 6.23 6.23 203.5K
12:18 6.26 6.26 6.19 6.21 398.9K
12:19 6.20 6.24 6.20 6.22 161.4K
12:20 6.21 6.21 6.20 6.21 136.6K
12:21 6.25 6.26 6.24 6.26 189.1K
12:22 6.25 6.25 6.24 6.25 129.6K
12:23 6.24 6.25 6.24 6.24 65.8K
12:24 6.25 6.26 6.24 6.24 96.4K
12:25 6.24 6.24 6.22 6.24 143.8K
12:26 6.23 6.26 6.23 6.26 136.8K
12:27 6.28 6.29 6.28 6.29 180.4K
12:28 6.30 6.32 6.30 6.30 169.3K
12:29 6.30 6.35 6.30 6.35 235.6K
12:30 6.34 6.36 6.34 6.36 189.1K
12:31 6.35 6.36 6.35 6.36 196.9K
12:32 6.37 6.37 6.34 6.35 183.0K
12:33 6.33 6.35 6.33 6.35 122.2K
12:34 6.33 6.34 6.33 6.34 115.6K
12:35 6.34 6.34 6.34 6.34 81.1K
12:36 6.33 6.36 6.33 6.36 192.6K
12:37 6.36 6.36 6.35 6.36 65.9K
12:38 6.35 6.37 6.34 6.34 184.2K
12:39 6.35 6.35 6.30 6.30 230.9K
12:40 6.31 6.33 6.31 6.33 169.9K
12:41 6.33 6.34 6.31 6.34 70.1K
12:42 6.34 6.34 6.32 6.33 44.8K
12:43 6.32 6.36 6.32 6.36 208.8K
12:44 6.34 6.34 6.31 6.31 132.3K
12:45 6.31 6.31 6.29 6.30 87.5K
12:46 6.30 6.32 6.30 6.32 104.8K
12:47 6.32 6.33 6.31 6.33 130.6K
12:48 6.34 6.34 6.33 6.34 64.4K
12:49 6.34 6.34 6.33 6.34 52.7K
12:50 6.33 6.33 6.32 6.33 45.7K
12:51 6.31 6.32 6.31 6.32 61.8K
12:52 6.32 6.34 6.32 6.34 59.6K
12:53 6.34 6.36 6.33 6.34 106.4K
12:54 6.34 6.34 6.32 6.32 91.2K
12:55 6.32 6.33 6.29 6.29 167.0K
12:56 6.29 6.30 6.28 6.29 145.0K
12:57 6.28 6.28 6.27 6.28 98.3K
12:58 6.28 6.28 6.28 6.28 55.5K
12:59 6.25 6.29 6.25 6.28 139.0K
13:00 6.28 6.30 6.28 6.28 111.8K
13:01 6.28 6.29 6.27 6.27 91.3K
13:02 6.26 6.28 6.26 6.27 45.7K
13:03 6.28 6.29 6.28 6.28 74.8K
13:04 6.28 6.28 6.27 6.28 38.5K
13:05 6.27 6.27 6.25 6.26 93.2K
13:06 6.25 6.27 6.25 6.27 54.0K
13:07 6.27 6.27 6.25 6.26 127.4K
13:08 6.27 6.27 6.26 6.26 40.8K
13:09 6.24 6.28 6.24 6.28 99.5K
13:10 6.26 6.28 6.26 6.27 64.7K
13:11 6.28 6.28 6.27 6.28 59.4K
13:12 6.27 6.28 6.26 6.28 46.6K
13:13 6.28 6.29 6.27 6.29 50.5K
13:14 6.29 6.29 6.27 6.28 124.5K
13:15 6.30 6.32 6.30 6.32 109.8K
13:16 6.33 6.34 6.31 6.32 137.5K
13:17 6.32 6.33 6.30 6.30 132.4K
13:18 6.30 6.31 6.30 6.30 46.4K
13:19 6.31 6.31 6.26 6.26 318.1K
13:20 6.27 6.28 6.26 6.28 100.5K
13:21 6.28 6.29 6.27 6.28 75.1K
13:22 6.28 6.28 6.25 6.25 63.8K
13:23 6.26 6.27 6.25 6.27 50.1K
13:24 6.28 6.28 6.26 6.27 44.7K
13:25 6.27 6.27 6.25 6.25 38.0K
13:26 6.26 6.28 6.26 6.28 75.5K
13:27 6.27 6.27 6.25 6.25 62.7K
13:28 6.27 6.27 6.25 6.25 57.6K
13:29 6.26 6.26 6.25 6.26 52.6K
13:30 6.25 6.26 6.25 6.25 62.6K
13:31 6.25 6.26 6.25 6.25 69.1K
13:32 6.25 6.26 6.25 6.26 161.6K
13:33 6.24 6.25 6.24 6.25 66.4K
13:34 6.25 6.25 6.23 6.24 121.3K
13:35 6.25 6.26 6.25 6.26 93.1K
13:36 6.25 6.27 6.25 6.27 63.9K
13:37 6.28 6.28 6.26 6.27 109.5K
13:38 6.29 6.32 6.29 6.32 208.3K
13:39 6.33 6.33 6.32 6.33 197.9K
13:40 6.33 6.33 6.32 6.33 104.7K
13:41 6.33 6.33 6.30 6.32 63.7K
13:42 6.34 6.36 6.32 6.36 191.5K
13:43 6.36 6.37 6.36 6.37 206.4K
13:44 6.40 6.40 6.37 6.39 245.6K
13:45 6.40 6.42 6.38 6.42 360.7K
13:46 6.43 6.43 6.40 6.40 163.0K
13:47 6.40 6.41 6.36 6.36 305.5K
13:48 6.37 6.38 6.37 6.38 69.4K
13:49 6.38 6.43 6.38 6.43 176.1K
13:50 6.43 6.43 6.41 6.42 179.1K
13:51 6.41 6.42 6.41 6.42 101.4K
13:52 6.41 6.42 6.41 6.41 109.9K
13:53 6.41 6.41 6.38 6.38 141.2K
13:54 6.38 6.38 6.36 6.37 61.2K
13:55 6.37 6.38 6.35 6.35 44.6K
13:56 6.36 6.36 6.33 6.34 219.2K
13:57 6.34 6.34 6.33 6.34 153.3K
13:58 6.34 6.35 6.33 6.34 51.0K
13:59 6.34 6.36 6.33 6.36 192.6K
14:00 6.35 6.35 6.31 6.33 130.9K
14:01 6.33 6.33 6.29 6.31 279.1K
14:02 6.31 6.33 6.31 6.33 61.3K
14:03 6.34 6.35 6.34 6.34 105.0K
14:04 6.35 6.36 6.34 6.36 118.4K
14:05 6.34 6.34 6.33 6.33 57.6K
14:06 6.33 6.34 6.32 6.33 130.8K
14:07 6.32 6.32 6.30 6.30 120.8K
14:08 6.31 6.31 6.30 6.31 57.0K
14:09 6.31 6.31 6.30 6.31 94.5K
14:10 6.31 6.31 6.31 6.31 42.4K
14:11 6.31 6.31 6.30 6.30 47.2K
14:12 6.28 6.29 6.24 6.24 225.8K
14:13 6.23 6.24 6.23 6.23 109.2K
14:14 6.24 6.25 6.23 6.25 170.0K
14:15 6.24 6.26 6.24 6.26 98.0K
14:16 6.24 6.25 6.24 6.24 95.6K
14:17 6.25 6.25 6.23 6.24 88.5K
14:18 6.24 6.27 6.24 6.27 64.1K
14:19 6.27 6.27 6.26 6.26 48.9K
14:20 6.26 6.26 6.25 6.25 86.0K
14:21 6.25 6.26 6.25 6.25 25.2K
14:22 6.26 6.26 6.24 6.24 46.1K
14:23 6.26 6.29 6.25 6.29 124.8K
14:24 6.29 6.29 6.27 6.28 101.2K
14:25 6.28 6.30 6.28 6.29 182.6K
14:26 6.30 6.30 6.28 6.28 153.0K
14:27 6.28 6.29 6.27 6.29 107.9K
14:28 6.29 6.29 6.27 6.27 46.5K
14:29 6.27 6.28 6.26 6.27 76.1K
14:30 6.26 6.28 6.26 6.27 28.1K
14:31 6.27 6.29 6.27 6.29 100.2K
14:32 6.28 6.30 6.28 6.30 126.0K
14:33 6.31 6.32 6.30 6.32 74.8K
14:34 6.32 6.34 6.32 6.34 124.6K
14:35 6.34 6.37 6.34 6.37 107.5K
14:36 6.37 6.39 6.37 6.38 152.5K
14:37 6.37 6.38 6.35 6.35 122.9K
14:38 6.36 6.36 6.34 6.34 135.4K
14:39 6.33 6.34 6.32 6.33 94.3K
14:40 6.32 6.34 6.32 6.33 89.6K
14:41 6.34 6.34 6.32 6.32 47.2K
14:42 6.33 6.33 6.31 6.32 81.3K
14:43 6.32 6.33 6.31 6.33 56.7K
14:44 6.33 6.33 6.31 6.32 64.9K
14:45 6.33 6.33 6.32 6.32 80.5K
14:46 6.32 6.32 6.32 6.32 61.9K
14:47 6.32 6.33 6.31 6.32 107.8K
14:48 6.34 6.34 6.33 6.34 181.6K
14:49 6.35 6.36 6.34 6.34 123.4K
14:50 6.34 6.35 6.33 6.35 43.6K
14:51 6.35 6.36 6.34 6.35 53.8K
14:52 6.35 6.36 6.33 6.35 159.9K
14:53 6.36 6.37 6.36 6.37 104.4K
14:54 6.36 6.38 6.36 6.36 176.0K
14:55 6.37 6.37 6.35 6.35 158.1K
14:56 6.36 6.37 6.35 6.37 42.1K
14:57 6.37 6.38 6.36 6.37 164.9K
14:58 6.37 6.38 6.37 6.38 51.9K
14:59 6.37 6.38 6.37 6.37 54.7K
15:00 6.38 6.38 6.38 6.38 42.7K
15:01 6.38 6.40 6.37 6.40 221.7K
15:02 6.38 6.38 6.37 6.38 118.2K
15:03 6.39 6.39 6.38 6.39 75.4K
15:04 6.37 6.37 6.37 6.37 130.5K
15:05 6.36 6.37 6.36 6.37 86.6K
15:06 6.37 6.37 6.35 6.35 92.7K
15:07 6.35 6.37 6.33 6.37 210.3K
15:08 6.37 6.39 6.36 6.38 140.1K
15:09 6.38 6.40 6.38 6.39 163.5K
15:10 6.38 6.38 6.37 6.37 152.3K
15:11 6.36 6.36 6.32 6.32 269.1K
15:12 6.32 6.32 6.28 6.29 324.4K
15:13 6.27 6.27 6.24 6.25 369.8K
15:14 6.26 6.26 6.25 6.26 87.8K
15:15 6.26 6.28 6.26 6.28 91.7K
15:16 6.27 6.28 6.26 6.28 59.6K
15:17 6.27 6.28 6.27 6.28 67.3K
15:18 6.29 6.29 6.27 6.27 131.7K
15:19 6.28 6.28 6.27 6.27 57.8K
15:20 6.28 6.29 6.28 6.29 75.3K
15:21 6.30 6.30 6.29 6.30 56.4K
15:22 6.29 6.29 6.29 6.29 52.3K
15:23 6.29 6.29 6.28 6.29 44.7K
15:24 6.29 6.30 6.28 6.29 92.5K
15:25 6.30 6.30 6.28 6.28 172.7K
15:26 6.29 6.29 6.27 6.29 214.9K
15:27 6.28 6.29 6.28 6.29 66.8K
15:28 6.29 6.31 6.29 6.30 180.6K
15:29 6.29 6.30 6.29 6.30 42.9K
15:30 6.29 6.30 6.29 6.30 101.0K
15:31 6.31 6.31 6.29 6.29 174.5K
15:32 6.29 6.30 6.29 6.30 171.9K
15:33 6.30 6.33 6.29 6.33 85.4K
15:34 6.33 6.33 6.33 6.33 103.1K
15:35 6.35 6.38 6.35 6.36 347.4K
15:36 6.37 6.37 6.34 6.35 149.8K
15:37 6.34 6.34 6.32 6.33 120.2K
15:38 6.33 6.34 6.31 6.31 248.6K
15:39 6.31 6.33 6.31 6.33 122.5K
15:40 6.33 6.33 6.32 6.32 87.9K
15:41 6.31 6.32 6.30 6.30 66.5K
15:42 6.30 6.31 6.30 6.30 58.2K
15:43 6.29 6.29 6.27 6.29 198.6K
15:44 6.30 6.31 6.30 6.30 141.3K
15:45 6.31 6.31 6.30 6.30 51.6K
15:46 6.32 6.35 6.32 6.35 316.5K
15:47 6.34 6.34 6.31 6.32 124.9K
15:48 6.33 6.34 6.33 6.34 95.3K
15:49 6.34 6.34 6.33 6.33 113.7K
15:50 6.35 6.37 6.34 6.37 191.7K
15:51 6.36 6.37 6.34 6.36 206.4K
15:52 6.38 6.38 6.36 6.37 177.4K
15:53 6.37 6.37 6.31 6.31 238.8K
15:54 6.32 6.32 6.32 6.32 331.9K
15:55 6.32 6.32 6.30 6.30 239.6K
15:56 6.29 6.32 6.29 6.32 155.7K
15:57 6.32 6.32 6.29 6.29 274.3K
15:58 6.29 6.29 6.25 6.25 815.8K
15:59 6.24 6.25 6.24 6.25 286.1K
16:00 6.25 6.30 6.15 6.25 2,142.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar