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 6.10 6.28 5.93 6.09 4,417.7K
09:32 6.09 6.15 6.09 6.15 96.0K
09:33 6.20 6.35 6.20 6.35 1,786.7K
09:34 6.35 6.43 6.35 6.41 1,041.6K
09:35 6.41 6.51 6.39 6.50 1,247.1K
09:36 6.48 6.63 6.48 6.63 1,377.4K
09:37 6.66 6.73 6.66 6.70 1,526.3K
09:38 6.68 6.69 6.65 6.66 1,282.1K
09:39 6.55 6.63 6.54 6.58 1,228.2K
09:40 6.68 6.69 6.65 6.65 1,172.0K
09:41 6.66 6.67 6.55 6.55 883.5K
09:42 6.52 6.53 6.46 6.53 842.7K
09:43 6.59 6.59 6.53 6.59 694.4K
09:44 6.50 6.50 6.44 6.50 651.5K
09:45 6.48 6.48 6.42 6.45 431.9K
09:46 6.45 6.45 6.38 6.40 418.6K
09:47 6.37 6.44 6.35 6.44 666.4K
09:48 6.47 6.54 6.47 6.51 616.3K
09:49 6.58 6.58 6.49 6.53 456.6K
09:50 6.53 6.53 6.51 6.51 264.7K
09:51 6.51 6.51 6.42 6.43 441.7K
09:52 6.39 6.42 6.38 6.42 330.2K
09:53 6.41 6.43 6.39 6.39 379.5K
09:54 6.39 6.41 6.34 6.34 434.1K
09:55 6.31 6.32 6.28 6.32 521.6K
09:56 6.32 6.36 6.32 6.33 306.2K
09:57 6.35 6.39 6.33 6.35 261.7K
09:58 6.36 6.36 6.27 6.27 389.8K
09:59 6.28 6.30 6.25 6.25 367.7K
10:00 6.28 6.29 6.28 6.28 257.5K
10:01 6.20 6.20 6.17 6.18 974.0K
10:02 6.19 6.19 6.13 6.14 351.9K
10:03 6.14 6.14 6.10 6.10 507.0K
10:04 6.12 6.14 6.11 6.12 469.2K
10:05 6.14 6.14 6.13 6.13 328.9K
10:06 6.17 6.21 6.17 6.21 423.7K
10:07 6.19 6.25 6.19 6.25 526.0K
10:08 6.29 6.33 6.28 6.29 724.6K
10:09 6.30 6.32 6.27 6.28 610.2K
10:10 6.32 6.36 6.32 6.36 402.0K
10:11 6.40 6.44 6.40 6.42 699.3K
10:12 6.42 6.42 6.35 6.35 370.2K
10:13 6.37 6.38 6.32 6.32 335.1K
10:14 6.33 6.33 6.28 6.28 343.7K
10:15 6.25 6.25 6.21 6.22 307.6K
10:16 6.18 6.20 6.17 6.20 445.5K
10:17 6.19 6.22 6.17 6.18 384.3K
10:18 6.16 6.18 6.14 6.18 333.4K
10:19 6.14 6.15 6.13 6.14 261.1K
10:20 6.13 6.14 6.09 6.09 624.1K
10:21 6.14 6.15 6.13 6.14 590.4K
10:22 6.16 6.17 6.14 6.17 316.6K
10:23 6.13 6.13 6.11 6.13 368.8K
10:24 6.13 6.16 6.13 6.16 184.5K
10:25 6.15 6.16 6.13 6.16 149.8K
10:26 6.15 6.20 6.15 6.18 431.9K
10:27 6.17 6.18 6.16 6.17 208.7K
10:28 6.17 6.18 6.15 6.18 86.2K
10:29 6.15 6.18 6.15 6.17 131.1K
10:30 6.18 6.23 6.18 6.22 286.5K
10:31 6.21 6.21 6.16 6.18 161.7K
10:32 6.19 6.19 6.15 6.17 184.5K
10:33 6.18 6.24 6.18 6.24 219.6K
10:34 6.26 6.30 6.26 6.30 459.8K
10:35 6.30 6.32 6.30 6.31 400.1K
10:36 6.33 6.35 6.29 6.34 414.3K
10:37 6.34 6.36 6.33 6.36 307.7K
10:38 6.36 6.41 6.36 6.40 572.9K
10:39 6.40 6.43 6.38 6.38 452.5K
10:40 6.37 6.37 6.35 6.35 270.7K
10:41 6.37 6.40 6.37 6.37 372.0K
10:42 6.36 6.38 6.35 6.35 291.8K
10:43 6.35 6.37 6.35 6.35 188.3K
10:44 6.36 6.36 6.30 6.30 158.7K
10:45 6.30 6.30 6.28 6.30 401.2K
10:46 6.29 6.31 6.29 6.30 153.5K
10:47 6.30 6.30 6.25 6.28 210.0K
10:48 6.26 6.30 6.25 6.30 169.0K
10:49 6.31 6.34 6.31 6.34 226.1K
10:50 6.37 6.37 6.35 6.35 245.6K
10:51 6.32 6.32 6.29 6.29 294.5K
10:52 6.25 6.25 6.22 6.23 351.8K
10:53 6.24 6.24 6.22 6.23 150.8K
10:54 6.25 6.28 6.25 6.26 235.8K
10:55 6.24 6.26 6.24 6.25 85.9K
10:56 6.24 6.26 6.24 6.26 129.0K
10:57 6.25 6.26 6.22 6.22 106.0K
10:58 6.25 6.27 6.25 6.27 132.3K
10:59 6.26 6.26 6.24 6.26 61.5K
11:00 6.24 6.24 6.21 6.21 147.9K
11:01 6.16 6.18 6.16 6.17 301.6K
11:02 6.16 6.16 6.12 6.13 521.3K
11:03 6.14 6.16 6.14 6.15 257.1K
11:04 6.15 6.18 6.13 6.13 416.7K
11:05 6.13 6.17 6.13 6.16 191.7K
11:06 6.15 6.15 6.12 6.14 230.2K
11:07 6.14 6.17 6.13 6.17 118.8K
11:08 6.17 6.18 6.17 6.17 190.2K
11:09 6.18 6.18 6.16 6.17 179.3K
11:10 6.17 6.20 6.17 6.20 97.1K
11:11 6.20 6.23 6.20 6.21 329.8K
11:12 6.23 6.24 6.20 6.20 357.7K
11:13 6.19 6.22 6.19 6.22 135.4K
11:14 6.21 6.26 6.21 6.25 247.7K
11:15 6.27 6.30 6.27 6.30 198.3K
11:16 6.29 6.29 6.26 6.26 179.7K
11:17 6.27 6.28 6.27 6.27 237.5K
11:18 6.27 6.28 6.25 6.25 141.4K
11:19 6.28 6.31 6.28 6.30 261.2K
11:20 6.30 6.30 6.28 6.30 162.9K
11:21 6.28 6.28 6.25 6.25 206.4K
11:22 6.23 6.23 6.21 6.22 124.1K
11:23 6.22 6.22 6.16 6.18 212.7K
11:24 6.15 6.15 6.12 6.14 431.0K
11:25 6.14 6.14 6.10 6.10 498.1K
11:26 6.12 6.12 6.10 6.11 223.4K
11:27 6.12 6.12 6.10 6.10 359.8K
11:28 6.10 6.16 6.10 6.15 432.6K
11:29 6.15 6.15 6.14 6.14 115.9K
11:30 6.17 6.18 6.17 6.18 166.0K
11:31 6.18 6.18 6.17 6.17 315.1K
11:32 6.16 6.16 6.15 6.15 265.1K
11:33 6.14 6.15 6.14 6.15 111.2K
11:34 6.16 6.17 6.15 6.15 136.7K
11:35 6.16 6.18 6.16 6.18 100.1K
11:36 6.19 6.19 6.17 6.17 145.7K
11:37 6.18 6.20 6.18 6.20 68.4K
11:38 6.19 6.21 6.19 6.21 146.2K
11:39 6.20 6.21 6.20 6.21 106.6K
11:40 6.22 6.22 6.18 6.18 104.1K
11:41 6.18 6.19 6.17 6.17 134.6K
11:42 6.16 6.17 6.14 6.14 191.0K
11:43 6.14 6.17 6.14 6.17 91.8K
11:44 6.18 6.19 6.16 6.17 136.6K
11:45 6.17 6.17 6.13 6.15 272.2K
11:46 6.15 6.18 6.15 6.17 183.9K
11:47 6.18 6.18 6.16 6.16 99.5K
11:48 6.15 6.16 6.14 6.14 197.0K
11:49 6.15 6.16 6.14 6.15 33.9K
11:50 6.15 6.15 6.13 6.14 183.5K
11:51 6.14 6.14 6.11 6.11 266.2K
11:52 6.11 6.11 6.05 6.05 870.8K
11:53 6.06 6.08 6.06 6.07 265.9K
11:54 6.07 6.09 6.06 6.07 225.2K
11:55 6.07 6.09 6.07 6.09 119.2K
11:56 6.10 6.12 6.10 6.12 339.3K
11:57 6.11 6.11 6.08 6.08 201.1K
11:58 6.06 6.07 6.06 6.06 86.4K
11:59 6.05 6.07 6.05 6.06 146.4K
12:00 6.06 6.06 6.05 6.06 107.1K
12:01 6.05 6.05 6.04 6.05 391.4K
12:02 6.05 6.07 6.05 6.07 189.8K
12:03 6.06 6.11 6.06 6.11 201.6K
12:04 6.11 6.11 6.10 6.10 275.4K
12:05 6.09 6.09 6.07 6.07 95.8K
12:06 6.06 6.07 6.06 6.07 155.4K
12:07 6.06 6.08 6.05 6.08 94.9K
12:08 6.07 6.09 6.06 6.09 94.3K
12:09 6.09 6.10 6.09 6.10 61.5K
12:10 6.11 6.11 6.10 6.10 87.6K
12:11 6.10 6.11 6.09 6.09 211.0K
12:12 6.11 6.12 6.10 6.11 58.9K
12:13 6.11 6.12 6.11 6.11 77.6K
12:14 6.12 6.12 6.11 6.11 44.3K
12:15 6.12 6.12 6.11 6.11 54.8K
12:16 6.11 6.11 6.10 6.10 72.2K
12:17 6.11 6.12 6.11 6.12 155.6K
12:18 6.14 6.15 6.13 6.14 209.2K
12:19 6.14 6.15 6.13 6.13 25.0K
12:20 6.14 6.15 6.14 6.15 58.5K
12:21 6.15 6.15 6.14 6.14 87.6K
12:22 6.14 6.15 6.14 6.14 73.4K
12:23 6.15 6.16 6.15 6.16 94.3K
12:24 6.15 6.17 6.15 6.16 87.5K
12:25 6.16 6.16 6.15 6.16 71.2K
12:26 6.16 6.16 6.11 6.12 175.7K
12:27 6.11 6.14 6.11 6.13 66.3K
12:28 6.14 6.17 6.13 6.16 91.6K
12:29 6.16 6.16 6.15 6.16 74.2K
12:30 6.15 6.15 6.14 6.15 28.1K
12:31 6.15 6.15 6.14 6.15 43.6K
12:32 6.16 6.16 6.13 6.13 73.1K
12:33 6.10 6.12 6.10 6.11 152.0K
12:34 6.10 6.11 6.10 6.11 30.9K
12:35 6.10 6.11 6.10 6.11 53.3K
12:36 6.10 6.10 6.09 6.10 99.3K
12:37 6.09 6.09 6.06 6.07 217.7K
12:38 6.06 6.07 6.06 6.07 58.0K
12:39 6.07 6.08 6.07 6.08 95.1K
12:40 6.08 6.08 6.06 6.07 77.7K
12:41 6.06 6.06 6.05 6.06 273.7K
12:42 6.05 6.07 6.05 6.05 72.3K
12:43 6.06 6.07 6.06 6.07 97.3K
12:44 6.08 6.08 6.08 6.08 68.5K
12:45 6.08 6.09 6.08 6.09 28.5K
12:46 6.09 6.10 6.09 6.10 109.9K
12:47 6.11 6.11 6.08 6.08 90.6K
12:48 6.09 6.09 6.06 6.07 91.3K
12:49 6.08 6.08 6.07 6.07 39.4K
12:50 6.06 6.07 6.06 6.07 26.4K
12:51 6.07 6.07 6.06 6.07 20.0K
12:52 6.07 6.09 6.07 6.09 42.8K
12:53 6.10 6.10 6.09 6.10 39.5K
12:54 6.10 6.12 6.10 6.11 152.8K
12:55 6.11 6.11 6.09 6.09 91.2K
12:56 6.09 6.11 6.09 6.10 42.1K
12:57 6.09 6.09 6.08 6.09 107.0K
12:58 6.10 6.10 6.09 6.09 67.8K
12:59 6.08 6.08 6.07 6.08 119.4K
13:00 6.07 6.09 6.07 6.08 50.9K
13:01 6.09 6.09 6.08 6.09 35.4K
13:02 6.08 6.09 6.08 6.09 89.6K
13:03 6.10 6.10 6.08 6.09 50.8K
13:04 6.10 6.11 6.10 6.10 84.5K
13:05 6.11 6.11 6.10 6.11 14.4K
13:06 6.11 6.11 6.10 6.10 49.9K
13:07 6.09 6.09 6.07 6.08 186.9K
13:08 6.06 6.08 6.06 6.08 140.8K
13:09 6.08 6.08 6.07 6.08 140.1K
13:10 6.09 6.10 6.09 6.10 26.0K
13:11 6.09 6.11 6.09 6.10 65.2K
13:12 6.11 6.11 6.09 6.10 121.7K
13:13 6.10 6.10 6.09 6.09 69.3K
13:14 6.09 6.10 6.08 6.10 91.6K
13:15 6.10 6.10 6.09 6.09 135.2K
13:16 6.09 6.10 6.09 6.10 79.1K
13:17 6.10 6.11 6.09 6.11 92.8K
13:18 6.10 6.10 6.09 6.10 184.0K
13:19 6.10 6.10 6.09 6.10 36.1K
13:20 6.10 6.12 6.10 6.11 128.0K
13:21 6.12 6.16 6.12 6.14 238.3K
13:22 6.16 6.19 6.16 6.19 143.4K
13:23 6.20 6.21 6.19 6.21 197.9K
13:24 6.22 6.25 6.22 6.25 189.2K
13:25 6.25 6.25 6.22 6.23 173.7K
13:26 6.23 6.23 6.22 6.22 143.9K
13:27 6.24 6.24 6.20 6.20 341.6K
13:28 6.22 6.22 6.19 6.19 114.2K
13:29 6.20 6.21 6.20 6.20 126.8K
13:30 6.19 6.21 6.19 6.20 59.6K
13:31 6.20 6.21 6.20 6.21 58.6K
13:32 6.21 6.21 6.20 6.21 46.8K
13:33 6.21 6.21 6.20 6.20 51.4K
13:34 6.20 6.20 6.18 6.18 73.2K
13:35 6.19 6.19 6.13 6.13 197.8K
13:36 6.14 6.15 6.14 6.15 52.7K
13:37 6.12 6.12 6.11 6.11 113.4K
13:38 6.12 6.12 6.11 6.11 89.2K
13:39 6.10 6.11 6.09 6.09 175.6K
13:40 6.09 6.10 6.09 6.10 125.7K
13:41 6.10 6.11 6.10 6.11 169.5K
13:42 6.12 6.12 6.09 6.09 157.0K
13:43 6.09 6.09 6.09 6.09 44.1K
13:44 6.09 6.09 6.08 6.09 213.4K
13:45 6.09 6.11 6.08 6.08 54.7K
13:46 6.09 6.09 6.07 6.08 128.8K
13:47 6.08 6.08 6.07 6.07 46.0K
13:48 6.07 6.07 6.05 6.06 233.3K
13:49 6.03 6.06 6.03 6.06 230.2K
13:50 6.06 6.08 6.06 6.08 194.3K
13:51 6.08 6.10 6.07 6.07 195.3K
13:52 6.07 6.08 6.06 6.06 175.3K
13:53 6.06 6.07 6.05 6.07 57.6K
13:54 6.06 6.07 6.06 6.07 76.3K
13:55 6.08 6.08 6.07 6.08 62.6K
13:56 6.08 6.08 6.07 6.08 50.3K
13:57 6.08 6.09 6.07 6.09 52.8K
13:58 6.06 6.07 6.06 6.07 87.2K
13:59 6.07 6.09 6.06 6.09 104.7K
14:00 6.09 6.09 6.07 6.08 160.4K
14:01 6.09 6.09 6.08 6.08 87.4K
14:02 6.07 6.08 6.07 6.07 93.6K
14:03 6.07 6.08 6.07 6.08 50.4K
14:04 6.08 6.09 6.07 6.08 56.9K
14:05 6.09 6.09 6.07 6.07 67.7K
14:06 6.07 6.07 6.04 6.04 146.0K
14:07 6.05 6.07 6.05 6.06 59.7K
14:08 6.06 6.06 6.05 6.05 23.8K
14:09 6.04 6.04 6.03 6.04 129.2K
14:10 6.02 6.02 6.01 6.01 224.7K
14:11 6.02 6.02 5.97 5.98 896.7K
14:12 5.99 6.00 5.98 5.99 91.1K
14:13 6.00 6.00 5.99 5.99 86.7K
14:14 5.98 5.98 5.97 5.98 152.4K
14:15 5.97 6.00 5.97 5.99 76.1K
14:16 5.99 6.01 5.99 6.00 97.1K
14:17 5.98 5.99 5.97 5.98 131.8K
14:18 5.98 5.99 5.98 5.99 282.3K
14:19 5.98 5.98 5.97 5.98 80.1K
14:20 5.99 6.00 5.98 5.99 61.6K
14:21 5.98 5.99 5.98 5.98 96.0K
14:22 5.97 5.97 5.96 5.97 144.7K
14:23 5.97 5.97 5.95 5.95 241.4K
14:24 5.96 5.96 5.94 5.95 296.1K
14:25 5.95 5.98 5.95 5.97 208.5K
14:26 5.98 5.98 5.97 5.97 160.5K
14:27 5.97 5.97 5.95 5.96 29.5K
14:28 5.96 5.96 5.94 5.94 111.3K
14:29 5.94 5.94 5.94 5.94 121.2K
14:30 5.94 5.94 5.92 5.93 222.9K
14:31 5.93 5.93 5.92 5.92 161.5K
14:32 5.93 5.95 5.93 5.95 111.4K
14:33 5.94 5.98 5.94 5.98 105.6K
14:34 5.96 5.98 5.96 5.98 88.9K
14:35 5.98 5.99 5.98 5.99 332.2K
14:36 5.98 5.99 5.98 5.99 72.0K
14:37 5.99 6.02 5.98 6.02 152.8K
14:38 6.02 6.02 6.02 6.02 134.6K
14:39 6.03 6.03 6.02 6.03 101.1K
14:40 6.03 6.03 6.02 6.02 50.3K
14:41 6.02 6.02 6.01 6.02 43.8K
14:42 6.02 6.02 6.01 6.01 22.0K
14:43 6.01 6.03 6.01 6.02 120.6K
14:44 6.02 6.03 6.02 6.02 36.9K
14:45 6.02 6.03 6.02 6.03 51.3K
14:46 6.03 6.04 6.03 6.03 63.3K
14:47 6.03 6.04 6.03 6.04 44.2K
14:48 6.03 6.03 6.01 6.01 148.1K
14:49 6.01 6.03 6.01 6.03 52.8K
14:50 6.03 6.06 6.03 6.06 102.0K
14:51 6.06 6.08 6.06 6.08 108.0K
14:52 6.08 6.08 6.07 6.07 122.8K
14:53 6.07 6.08 6.06 6.08 58.6K
14:54 6.07 6.08 6.06 6.06 52.5K
14:55 6.05 6.06 6.05 6.05 94.7K
14:56 6.05 6.06 6.05 6.05 55.5K
14:57 6.06 6.06 6.05 6.05 39.0K
14:58 6.06 6.06 6.05 6.05 39.7K
14:59 6.06 6.07 6.05 6.05 59.6K
15:00 6.06 6.06 6.05 6.05 25.7K
15:01 6.04 6.06 6.04 6.04 67.8K
15:02 6.04 6.04 6.03 6.03 41.8K
15:03 6.04 6.07 6.04 6.07 79.8K
15:04 6.06 6.07 6.06 6.07 35.9K
15:05 6.06 6.08 6.06 6.08 61.4K
15:06 6.08 6.09 6.08 6.09 64.8K
15:07 6.08 6.12 6.08 6.11 287.5K
15:08 6.11 6.12 6.09 6.10 102.1K
15:09 6.10 6.11 6.10 6.11 74.3K
15:10 6.12 6.13 6.11 6.12 60.5K
15:11 6.11 6.12 6.10 6.11 115.8K
15:12 6.10 6.10 6.09 6.09 76.3K
15:13 6.10 6.11 6.10 6.10 114.3K
15:14 6.10 6.10 6.09 6.10 24.8K
15:15 6.10 6.11 6.10 6.10 96.2K
15:16 6.10 6.10 6.09 6.10 78.6K
15:17 6.09 6.10 6.09 6.10 50.8K
15:18 6.10 6.10 6.09 6.09 66.3K
15:19 6.10 6.11 6.10 6.10 181.7K
15:20 6.10 6.11 6.10 6.11 82.2K
15:21 6.11 6.12 6.10 6.12 57.8K
15:22 6.12 6.12 6.11 6.12 98.3K
15:23 6.12 6.13 6.11 6.13 85.4K
15:24 6.12 6.12 6.11 6.12 47.6K
15:25 6.11 6.13 6.11 6.13 60.3K
15:26 6.13 6.13 6.11 6.12 72.6K
15:27 6.12 6.12 6.10 6.10 43.2K
15:28 6.09 6.10 6.09 6.09 75.2K
15:29 6.08 6.10 6.08 6.09 85.8K
15:30 6.10 6.11 6.09 6.11 102.1K
15:31 6.11 6.11 6.11 6.11 39.0K
15:32 6.11 6.11 6.08 6.08 118.0K
15:33 6.10 6.11 6.10 6.11 107.4K
15:34 6.11 6.11 6.10 6.10 44.6K
15:35 6.10 6.10 6.09 6.10 69.4K
15:36 6.08 6.09 6.08 6.09 41.6K
15:37 6.11 6.13 6.10 6.12 117.8K
15:38 6.11 6.13 6.11 6.12 81.5K
15:39 6.13 6.15 6.13 6.14 122.3K
15:40 6.14 6.15 6.14 6.14 108.7K
15:41 6.13 6.14 6.13 6.14 66.2K
15:42 6.12 6.13 6.12 6.13 98.1K
15:43 6.12 6.12 6.11 6.12 85.0K
15:44 6.12 6.12 6.11 6.12 55.9K
15:45 6.12 6.12 6.10 6.11 73.6K
15:46 6.11 6.12 6.10 6.11 76.4K
15:47 6.10 6.11 6.10 6.10 85.3K
15:48 6.10 6.11 6.10 6.10 88.5K
15:49 6.10 6.10 6.08 6.09 72.2K
15:50 6.10 6.11 6.08 6.10 363.9K
15:51 6.11 6.11 6.09 6.10 102.0K
15:52 6.10 6.11 6.10 6.11 59.7K
15:53 6.10 6.10 6.08 6.09 154.9K
15:54 6.08 6.09 6.07 6.08 194.6K
15:55 6.07 6.08 6.07 6.08 83.4K
15:56 6.09 6.09 6.06 6.06 400.0K
15:57 6.06 6.07 6.03 6.03 323.7K
15:58 6.01 6.05 6.01 6.05 185.3K
15:59 6.04 6.04 6.02 6.03 706.5K
16:00 6.02 6.14 6.01 6.03 2,682.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar