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 6.21 6.22 6.00 6.22 3,019.9K
09:32 6.24 6.24 6.20 6.20 180.1K
09:33 6.24 6.26 6.24 6.26 230.5K
09:34 6.27 6.39 6.27 6.38 2,302.3K
09:35 6.30 6.41 6.30 6.34 818.0K
09:36 6.37 6.42 6.37 6.37 1,241.2K
09:37 6.44 6.47 6.38 6.47 1,284.6K
09:38 6.44 6.48 6.44 6.48 961.8K
09:39 6.45 6.53 6.45 6.47 1,565.8K
09:40 6.48 6.50 6.45 6.45 1,037.7K
09:41 6.51 6.51 6.38 6.38 1,524.2K
09:42 6.34 6.36 6.27 6.27 873.0K
09:43 6.31 6.33 6.26 6.32 509.2K
09:44 6.30 6.30 6.22 6.22 549.3K
09:45 6.26 6.26 6.22 6.24 298.8K
09:46 6.24 6.32 6.24 6.30 624.3K
09:47 6.29 6.32 6.27 6.27 582.4K
09:48 6.29 6.29 6.26 6.28 283.0K
09:49 6.30 6.34 6.29 6.30 383.2K
09:50 6.31 6.31 6.27 6.28 212.7K
09:51 6.27 6.30 6.27 6.28 285.3K
09:52 6.27 6.27 6.21 6.25 638.5K
09:53 6.26 6.27 6.24 6.27 212.9K
09:54 6.27 6.27 6.23 6.23 156.7K
09:55 6.24 6.28 6.24 6.28 186.5K
09:56 6.27 6.34 6.27 6.32 390.2K
09:57 6.32 6.33 6.32 6.32 299.1K
09:58 6.32 6.32 6.25 6.27 309.3K
09:59 6.29 6.31 6.28 6.31 321.7K
10:00 6.32 6.38 6.32 6.37 562.1K
10:01 6.37 6.38 6.35 6.38 318.3K
10:02 6.38 6.38 6.32 6.37 245.1K
10:03 6.38 6.43 6.38 6.41 847.1K
10:04 6.41 6.43 6.40 6.40 304.4K
10:05 6.42 6.42 6.33 6.33 323.5K
10:06 6.37 6.40 6.37 6.38 245.1K
10:07 6.35 6.35 6.32 6.32 267.4K
10:08 6.31 6.36 6.29 6.33 207.2K
10:09 6.34 6.37 6.33 6.33 142.7K
10:10 6.34 6.35 6.32 6.32 146.2K
10:11 6.33 6.33 6.28 6.30 209.0K
10:12 6.29 6.31 6.27 6.29 275.7K
10:13 6.30 6.34 6.29 6.34 259.8K
10:14 6.34 6.43 6.34 6.42 701.8K
10:15 6.42 6.44 6.40 6.40 412.4K
10:16 6.38 6.38 6.34 6.35 198.0K
10:17 6.30 6.32 6.30 6.30 438.6K
10:18 6.33 6.33 6.31 6.33 275.8K
10:19 6.32 6.37 6.32 6.36 135.4K
10:20 6.37 6.48 6.37 6.47 1,710.7K
10:21 6.46 6.56 6.46 6.54 1,361.1K
10:22 6.52 6.54 6.49 6.54 691.4K
10:23 6.57 6.57 6.52 6.52 653.0K
10:24 6.54 6.58 6.52 6.52 787.8K
10:25 6.52 6.53 6.50 6.53 570.1K
10:26 6.55 6.70 6.55 6.70 2,128.2K
10:27 6.68 6.70 6.67 6.69 889.7K
10:28 6.67 6.70 6.65 6.69 1,121.9K
10:29 6.69 6.69 6.61 6.61 708.4K
10:30 6.66 6.66 6.62 6.63 586.6K
10:31 6.65 6.65 6.58 6.58 613.9K
10:32 6.57 6.58 6.56 6.56 384.5K
10:33 6.55 6.63 6.55 6.63 643.4K
10:34 6.65 6.65 6.62 6.62 357.3K
10:35 6.66 6.68 6.62 6.68 533.1K
10:36 6.67 6.67 6.64 6.66 433.6K
10:37 6.64 6.64 6.61 6.64 474.4K
10:38 6.62 6.63 6.60 6.62 347.0K
10:39 6.63 6.65 6.62 6.62 364.7K
10:40 6.64 6.64 6.61 6.64 237.7K
10:41 6.63 6.63 6.59 6.62 198.4K
10:42 6.65 6.72 6.63 6.72 1,107.0K
10:43 6.70 6.70 6.68 6.68 508.6K
10:44 6.62 6.66 6.62 6.65 802.1K
10:45 6.66 6.71 6.66 6.71 716.3K
10:46 6.71 6.71 6.70 6.70 435.0K
10:47 6.71 6.72 6.64 6.67 621.0K
10:48 6.70 6.73 6.70 6.73 716.1K
10:49 6.73 6.75 6.71 6.73 1,369.9K
10:50 6.76 6.76 6.70 6.73 585.4K
10:51 6.72 6.74 6.72 6.74 284.4K
10:52 6.74 6.79 6.74 6.79 594.0K
10:53 6.81 6.84 6.81 6.83 1,019.7K
10:54 6.85 6.85 6.82 6.83 429.9K
10:55 6.84 6.86 6.84 6.85 573.3K
10:56 6.85 6.92 6.85 6.92 1,044.6K
10:57 6.90 6.93 6.90 6.92 797.0K
10:58 6.94 6.94 6.85 6.87 894.8K
10:59 6.88 6.90 6.86 6.87 429.0K
11:00 6.87 6.87 6.85 6.86 623.5K
11:01 6.84 6.93 6.84 6.91 746.9K
11:02 6.90 6.90 6.88 6.88 300.6K
11:03 6.92 6.94 6.90 6.90 576.8K
11:04 6.94 6.95 6.90 6.91 994.3K
11:05 6.91 6.92 6.87 6.89 433.1K
11:06 6.88 6.88 6.80 6.80 817.6K
11:07 6.80 6.81 6.77 6.77 484.3K
11:08 6.78 6.87 6.78 6.87 720.6K
11:09 6.90 6.92 6.90 6.91 582.4K
11:10 6.96 6.96 6.92 6.92 597.8K
11:11 6.92 6.92 6.89 6.89 317.7K
11:12 6.90 6.93 6.90 6.91 418.7K
11:13 6.90 6.90 6.87 6.88 304.5K
11:14 6.88 6.88 6.83 6.83 374.0K
11:15 6.84 6.84 6.81 6.81 504.8K
11:16 6.81 6.85 6.81 6.84 330.8K
11:17 6.86 6.92 6.86 6.92 473.7K
11:18 6.97 7.00 6.96 6.98 1,840.1K
11:19 7.00 7.00 6.94 6.95 478.8K
11:20 6.94 6.95 6.93 6.93 542.8K
11:21 6.94 6.95 6.91 6.91 380.5K
11:22 6.89 6.89 6.84 6.88 391.2K
11:23 6.87 6.87 6.86 6.87 276.9K
11:24 6.88 6.94 6.88 6.94 286.6K
11:25 6.98 6.99 6.97 6.97 792.0K
11:26 6.98 6.99 6.96 6.96 274.5K
11:27 6.99 6.99 6.98 6.98 301.0K
11:28 7.00 7.03 7.00 7.02 729.8K
11:29 6.99 7.02 6.99 7.02 512.8K
11:30 7.02 7.06 7.02 7.04 791.3K
11:31 7.08 7.10 7.08 7.10 763.3K
11:32 7.05 7.06 7.04 7.04 453.8K
11:33 7.05 7.06 7.02 7.03 368.7K
11:34 7.02 7.02 6.99 7.00 417.2K
11:35 7.00 7.03 7.00 7.00 533.1K
11:36 7.01 7.01 6.99 7.00 226.3K
11:37 6.99 7.03 6.99 7.03 287.9K
11:38 7.05 7.05 7.02 7.05 512.3K
11:39 7.05 7.05 7.00 7.00 338.4K
11:40 7.02 7.04 7.00 7.03 373.2K
11:41 7.04 7.04 7.01 7.01 265.2K
11:42 7.02 7.03 7.02 7.03 270.5K
11:43 7.06 7.08 7.06 7.07 569.1K
11:44 7.08 7.10 7.08 7.08 1,119.0K
11:45 7.09 7.09 7.04 7.04 513.4K
11:46 7.06 7.06 7.02 7.02 400.8K
11:47 7.03 7.04 6.99 7.00 440.4K
11:48 7.03 7.03 6.99 6.99 279.0K
11:49 6.97 6.97 6.91 6.91 621.7K
11:50 6.88 6.89 6.85 6.89 923.8K
11:51 6.90 6.97 6.90 6.94 721.3K
11:52 6.94 6.97 6.94 6.95 351.3K
11:53 6.94 6.96 6.94 6.94 309.0K
11:54 6.94 6.94 6.86 6.86 430.8K
11:55 6.89 6.89 6.88 6.89 437.6K
11:56 6.90 6.94 6.89 6.94 552.0K
11:57 6.92 6.92 6.85 6.85 392.0K
11:58 6.85 6.86 6.83 6.83 336.2K
11:59 6.85 6.88 6.85 6.88 356.5K
12:00 6.87 6.87 6.83 6.85 200.3K
12:01 6.86 6.94 6.86 6.94 399.5K
12:02 6.95 6.95 6.90 6.90 336.8K
12:03 6.89 6.90 6.88 6.89 144.2K
12:04 6.90 6.93 6.90 6.92 315.9K
12:05 6.91 6.92 6.88 6.89 210.6K
12:06 6.87 6.88 6.85 6.85 492.7K
12:07 6.84 6.90 6.84 6.90 361.4K
12:08 6.91 6.91 6.89 6.89 238.8K
12:09 6.90 6.92 6.88 6.90 138.9K
12:10 6.89 6.92 6.89 6.90 268.0K
12:11 6.91 6.93 6.91 6.91 231.0K
12:12 6.91 6.91 6.89 6.89 143.8K
12:13 6.91 6.91 6.86 6.86 231.3K
12:14 6.85 6.85 6.81 6.81 536.2K
12:15 6.86 6.86 6.84 6.85 241.9K
12:16 6.85 6.85 6.83 6.83 134.3K
12:17 6.83 6.88 6.83 6.88 206.4K
12:18 6.88 6.91 6.88 6.91 375.6K
12:19 6.90 6.93 6.90 6.90 305.4K
12:20 6.94 6.94 6.91 6.91 296.4K
12:21 6.91 6.91 6.87 6.89 126.2K
12:22 6.89 6.89 6.87 6.89 83.4K
12:23 6.89 6.89 6.86 6.87 116.6K
12:24 6.85 6.87 6.85 6.87 75.1K
12:25 6.85 6.85 6.83 6.83 305.9K
12:26 6.84 6.86 6.83 6.86 140.1K
12:27 6.86 6.86 6.83 6.84 113.1K
12:28 6.84 6.84 6.73 6.73 819.1K
12:29 6.73 6.78 6.73 6.74 325.0K
12:30 6.72 6.74 6.71 6.73 260.3K
12:31 6.74 6.74 6.71 6.72 139.5K
12:32 6.72 6.74 6.71 6.71 359.4K
12:33 6.74 6.74 6.72 6.72 274.1K
12:34 6.72 6.73 6.72 6.72 185.5K
12:35 6.73 6.73 6.71 6.73 127.6K
12:36 6.73 6.74 6.72 6.72 153.6K
12:37 6.73 6.73 6.71 6.71 182.6K
12:38 6.70 6.72 6.69 6.69 217.8K
12:39 6.70 6.71 6.69 6.70 203.1K
12:40 6.70 6.70 6.65 6.65 281.0K
12:41 6.66 6.76 6.66 6.75 370.9K
12:42 6.73 6.74 6.72 6.73 231.9K
12:43 6.73 6.73 6.70 6.70 116.7K
12:44 6.69 6.71 6.69 6.71 142.9K
12:45 6.69 6.70 6.68 6.68 209.0K
12:46 6.68 6.69 6.67 6.67 68.2K
12:47 6.67 6.67 6.64 6.64 236.2K
12:48 6.62 6.63 6.62 6.62 339.0K
12:49 6.61 6.61 6.58 6.60 475.0K
12:50 6.63 6.64 6.63 6.63 341.2K
12:51 6.61 6.62 6.59 6.61 194.6K
12:52 6.60 6.60 6.58 6.59 126.6K
12:53 6.58 6.59 6.57 6.58 170.3K
12:54 6.57 6.57 6.53 6.53 234.5K
12:55 6.52 6.53 6.51 6.53 276.6K
12:56 6.55 6.55 6.50 6.50 237.3K
12:57 6.50 6.50 6.48 6.48 298.8K
12:58 6.51 6.53 6.51 6.53 252.8K
12:59 6.49 6.49 6.47 6.47 221.2K
13:00 6.49 6.49 6.46 6.47 130.7K
13:01 6.43 6.44 6.41 6.43 795.1K
13:02 6.43 6.43 6.41 6.41 211.9K
13:03 6.40 6.40 6.36 6.37 360.2K
13:04 6.38 6.38 6.36 6.36 238.6K
13:05 6.38 6.41 6.38 6.38 236.0K
13:06 6.39 6.43 6.39 6.43 215.7K
13:07 6.50 6.52 6.48 6.48 795.2K
13:08 6.48 6.48 6.43 6.43 191.3K
13:09 6.44 6.44 6.41 6.42 145.5K
13:10 6.41 6.48 6.41 6.47 243.4K
13:11 6.48 6.49 6.46 6.49 284.4K
13:12 6.48 6.48 6.46 6.46 285.4K
13:13 6.44 6.44 6.43 6.43 119.4K
13:14 6.44 6.46 6.44 6.46 101.8K
13:15 6.45 6.47 6.45 6.47 135.6K
13:16 6.47 6.47 6.43 6.43 254.0K
13:17 6.43 6.43 6.42 6.43 96.9K
13:18 6.43 6.45 6.42 6.45 77.4K
13:19 6.44 6.44 6.37 6.37 358.2K
13:20 6.37 6.40 6.37 6.40 113.0K
13:21 6.40 6.42 6.39 6.42 93.0K
13:22 6.43 6.43 6.41 6.42 120.5K
13:23 6.42 6.45 6.42 6.45 153.1K
13:24 6.45 6.45 6.44 6.44 157.4K
13:25 6.45 6.48 6.45 6.47 241.0K
13:26 6.47 6.51 6.47 6.50 264.5K
13:27 6.49 6.51 6.49 6.50 398.8K
13:28 6.48 6.48 6.46 6.46 202.6K
13:29 6.46 6.46 6.45 6.46 114.6K
13:30 6.45 6.46 6.45 6.46 293.0K
13:31 6.45 6.48 6.45 6.48 190.8K
13:32 6.48 6.49 6.45 6.49 228.4K
13:33 6.49 6.49 6.43 6.44 245.7K
13:34 6.40 6.41 6.39 6.41 400.8K
13:35 6.41 6.41 6.40 6.40 55.7K
13:36 6.39 6.39 6.35 6.36 657.0K
13:37 6.37 6.38 6.35 6.35 261.4K
13:38 6.35 6.35 6.32 6.33 251.0K
13:39 6.36 6.36 6.33 6.33 97.4K
13:40 6.33 6.35 6.31 6.33 292.8K
13:41 6.33 6.33 6.30 6.30 199.4K
13:42 6.32 6.34 6.32 6.34 148.7K
13:43 6.35 6.36 6.34 6.36 167.2K
13:44 6.35 6.38 6.35 6.37 209.5K
13:45 6.37 6.37 6.35 6.35 108.0K
13:46 6.35 6.36 6.34 6.35 133.3K
13:47 6.35 6.36 6.34 6.35 104.4K
13:48 6.35 6.37 6.35 6.37 39.4K
13:49 6.36 6.36 6.35 6.36 130.2K
13:50 6.36 6.36 6.35 6.35 107.7K
13:51 6.34 6.34 6.33 6.34 125.8K
13:52 6.34 6.34 6.33 6.33 47.9K
13:53 6.34 6.37 6.34 6.37 69.7K
13:54 6.37 6.38 6.37 6.38 97.2K
13:55 6.38 6.38 6.38 6.38 93.1K
13:56 6.38 6.38 6.36 6.36 110.9K
13:57 6.36 6.38 6.31 6.31 255.3K
13:58 6.32 6.34 6.32 6.34 207.9K
13:59 6.34 6.34 6.31 6.33 108.2K
14:00 6.33 6.37 6.33 6.37 89.4K
14:01 6.37 6.38 6.36 6.36 134.8K
14:02 6.37 6.38 6.36 6.38 52.1K
14:03 6.39 6.40 6.38 6.38 264.2K
14:04 6.39 6.39 6.34 6.35 247.3K
14:05 6.35 6.35 6.32 6.32 159.6K
14:06 6.32 6.36 6.32 6.35 209.0K
14:07 6.34 6.34 6.31 6.32 146.1K
14:08 6.32 6.35 6.32 6.35 115.3K
14:09 6.35 6.35 6.34 6.34 78.0K
14:10 6.34 6.35 6.31 6.31 110.1K
14:11 6.30 6.31 6.29 6.29 306.0K
14:12 6.31 6.32 6.31 6.32 130.2K
14:13 6.32 6.32 6.31 6.31 112.0K
14:14 6.32 6.36 6.32 6.36 122.0K
14:15 6.38 6.39 6.37 6.39 183.0K
14:16 6.39 6.39 6.36 6.36 114.1K
14:17 6.37 6.38 6.37 6.38 90.6K
14:18 6.38 6.38 6.35 6.35 66.7K
14:19 6.35 6.35 6.34 6.35 57.5K
14:20 6.33 6.33 6.30 6.33 169.3K
14:21 6.33 6.34 6.33 6.33 44.1K
14:22 6.33 6.33 6.32 6.32 54.0K
14:23 6.33 6.33 6.30 6.30 98.2K
14:24 6.30 6.32 6.30 6.31 41.4K
14:25 6.31 6.31 6.30 6.30 98.0K
14:26 6.29 6.29 6.29 6.29 134.4K
14:27 6.29 6.30 6.25 6.25 437.1K
14:28 6.26 6.28 6.25 6.28 236.7K
14:29 6.28 6.29 6.27 6.28 93.5K
14:30 6.28 6.28 6.23 6.23 116.3K
14:31 6.24 6.25 6.24 6.25 63.7K
14:32 6.25 6.25 6.25 6.25 111.1K
14:33 6.25 6.25 6.24 6.24 31.8K
14:34 6.25 6.26 6.24 6.26 66.4K
14:35 6.27 6.28 6.27 6.28 130.3K
14:36 6.27 6.28 6.26 6.28 108.1K
14:37 6.28 6.29 6.28 6.29 34.8K
14:38 6.28 6.28 6.27 6.28 75.0K
14:39 6.28 6.28 6.27 6.27 66.0K
14:40 6.27 6.29 6.27 6.29 39.8K
14:41 6.29 6.30 6.28 6.30 126.2K
14:42 6.30 6.30 6.29 6.30 65.4K
14:43 6.30 6.30 6.25 6.26 389.7K
14:44 6.24 6.24 6.22 6.22 249.0K
14:45 6.23 6.23 6.20 6.21 608.3K
14:46 6.21 6.22 6.20 6.21 105.9K
14:47 6.22 6.22 6.17 6.17 561.1K
14:48 6.18 6.18 6.17 6.17 186.6K
14:49 6.18 6.18 6.17 6.18 67.9K
14:50 6.18 6.19 6.17 6.18 42.0K
14:51 6.19 6.21 6.18 6.21 139.0K
14:52 6.21 6.21 6.20 6.20 131.0K
14:53 6.19 6.19 6.17 6.17 133.2K
14:54 6.18 6.20 6.18 6.18 111.4K
14:55 6.19 6.19 6.16 6.17 202.7K
14:56 6.18 6.21 6.18 6.20 156.0K
14:57 6.19 6.19 6.18 6.18 156.2K
14:58 6.19 6.19 6.18 6.18 35.5K
14:59 6.18 6.19 6.18 6.18 132.9K
15:00 6.18 6.18 6.13 6.15 363.4K
15:01 6.15 6.17 6.15 6.15 108.1K
15:02 6.16 6.16 6.14 6.14 105.7K
15:03 6.15 6.17 6.15 6.16 124.8K
15:04 6.17 6.19 6.17 6.19 111.9K
15:05 6.20 6.20 6.17 6.17 104.9K
15:06 6.19 6.19 6.17 6.17 145.0K
15:07 6.16 6.18 6.16 6.18 94.3K
15:08 6.18 6.18 6.17 6.18 72.3K
15:09 6.17 6.18 6.17 6.17 119.3K
15:10 6.17 6.18 6.16 6.18 124.4K
15:11 6.17 6.19 6.17 6.18 55.6K
15:12 6.19 6.21 6.18 6.21 195.3K
15:13 6.18 6.18 6.17 6.18 109.5K
15:14 6.18 6.18 6.17 6.17 62.4K
15:15 6.18 6.18 6.16 6.16 194.9K
15:16 6.16 6.16 6.15 6.16 186.1K
15:17 6.16 6.16 6.15 6.16 172.4K
15:18 6.17 6.17 6.17 6.17 67.4K
15:19 6.17 6.18 6.16 6.18 72.2K
15:20 6.19 6.19 6.17 6.17 165.7K
15:21 6.15 6.15 6.14 6.15 191.2K
15:22 6.15 6.15 6.14 6.15 97.2K
15:23 6.14 6.15 6.14 6.15 108.1K
15:24 6.15 6.15 6.15 6.15 151.2K
15:25 6.17 6.17 6.17 6.17 90.2K
15:26 6.17 6.17 6.15 6.15 194.5K
15:27 6.14 6.15 6.14 6.14 124.3K
15:28 6.13 6.13 6.11 6.11 240.3K
15:29 6.12 6.12 6.10 6.11 313.2K
15:30 6.10 6.11 6.08 6.09 432.4K
15:31 6.11 6.11 6.10 6.11 227.4K
15:32 6.10 6.11 6.10 6.11 161.7K
15:33 6.11 6.11 6.11 6.11 86.3K
15:34 6.13 6.13 6.10 6.11 102.6K
15:35 6.09 6.09 6.08 6.09 242.7K
15:36 6.09 6.11 6.09 6.10 146.1K
15:37 6.10 6.11 6.10 6.11 144.6K
15:38 6.12 6.14 6.12 6.14 137.8K
15:39 6.13 6.15 6.12 6.15 182.2K
15:40 6.14 6.15 6.14 6.15 73.5K
15:41 6.16 6.19 6.16 6.17 301.7K
15:42 6.16 6.17 6.15 6.16 196.6K
15:43 6.16 6.17 6.16 6.17 124.2K
15:44 6.17 6.17 6.16 6.16 233.5K
15:45 6.13 6.13 6.11 6.12 366.3K
15:46 6.13 6.13 6.12 6.13 170.5K
15:47 6.12 6.14 6.12 6.14 123.9K
15:48 6.14 6.15 6.12 6.15 216.7K
15:49 6.17 6.17 6.15 6.15 461.2K
15:50 6.15 6.17 6.15 6.16 205.4K
15:51 6.16 6.16 6.13 6.14 232.1K
15:52 6.14 6.15 6.14 6.14 434.3K
15:53 6.14 6.15 6.14 6.15 189.3K
15:54 6.15 6.16 6.15 6.16 189.2K
15:55 6.15 6.15 6.15 6.15 298.2K
15:56 6.13 6.13 6.11 6.12 578.0K
15:57 6.12 6.12 6.11 6.12 205.5K
15:58 6.11 6.12 6.09 6.11 862.8K
15:59 6.12 6.12 6.10 6.10 649.0K
16:00 6.10 6.26 6.09 6.09 3,546.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar