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 5.94 5.98 5.85 5.92 2,162.4K
09:32 5.92 6.01 5.92 6.00 233.6K
09:33 5.99 6.11 5.99 6.08 1,850.9K
09:34 6.09 6.18 6.09 6.18 1,148.9K
09:35 6.19 6.19 6.13 6.13 678.1K
09:36 6.09 6.14 6.09 6.14 836.2K
09:37 6.12 6.14 6.10 6.10 536.6K
09:38 6.12 6.25 6.12 6.22 999.8K
09:39 6.21 6.23 6.17 6.23 699.9K
09:40 6.18 6.19 6.12 6.15 746.6K
09:41 6.13 6.18 6.07 6.18 490.8K
09:42 6.21 6.21 6.13 6.15 335.0K
09:43 6.13 6.13 6.08 6.10 353.7K
09:44 6.07 6.16 6.07 6.16 832.6K
09:45 6.10 6.11 6.09 6.11 187.4K
09:46 6.10 6.13 6.09 6.13 160.8K
09:47 6.13 6.13 6.10 6.13 162.9K
09:48 6.09 6.13 6.06 6.11 352.3K
09:49 6.09 6.11 6.08 6.09 204.2K
09:50 6.11 6.13 6.11 6.13 391.6K
09:51 6.17 6.17 6.04 6.04 845.2K
09:52 6.06 6.07 6.05 6.05 432.9K
09:53 6.08 6.11 6.08 6.11 480.2K
09:54 6.12 6.13 6.08 6.13 314.3K
09:55 6.14 6.14 6.09 6.09 273.7K
09:56 6.07 6.12 6.07 6.12 146.0K
09:57 6.09 6.12 6.09 6.12 190.3K
09:58 6.12 6.12 6.08 6.08 174.2K
09:59 6.06 6.12 6.06 6.11 266.6K
10:00 6.11 6.11 6.07 6.08 159.3K
10:01 6.11 6.11 6.10 6.10 251.1K
10:02 6.10 6.12 6.10 6.12 379.0K
10:03 6.10 6.10 6.06 6.06 276.3K
10:04 6.03 6.04 6.03 6.04 561.5K
10:05 6.08 6.11 6.08 6.11 372.2K
10:06 6.11 6.13 6.10 6.13 178.8K
10:07 6.12 6.12 6.10 6.12 174.4K
10:08 6.13 6.13 6.09 6.10 138.9K
10:09 6.09 6.10 6.08 6.09 110.2K
10:10 6.09 6.09 6.07 6.07 64.8K
10:11 6.07 6.09 6.06 6.09 168.3K
10:12 6.09 6.09 6.06 6.08 107.3K
10:13 6.08 6.09 6.05 6.05 182.7K
10:14 6.05 6.05 5.99 5.99 831.6K
10:15 5.97 5.98 5.94 5.94 377.9K
10:16 5.96 6.00 5.96 5.97 189.8K
10:17 5.97 5.97 5.92 5.92 395.8K
10:18 5.86 5.89 5.86 5.89 729.4K
10:19 5.89 5.91 5.86 5.90 366.3K
10:20 5.90 5.96 5.90 5.96 221.4K
10:21 5.95 5.95 5.88 5.90 293.2K
10:22 5.88 5.89 5.83 5.83 403.9K
10:23 5.84 5.84 5.79 5.79 378.7K
10:24 5.81 5.82 5.81 5.82 163.3K
10:25 5.82 5.85 5.81 5.85 177.8K
10:26 5.86 5.88 5.86 5.87 306.2K
10:27 5.89 5.89 5.88 5.89 227.0K
10:28 5.88 5.89 5.86 5.88 265.3K
10:29 5.86 5.88 5.85 5.85 112.7K
10:30 5.87 5.87 5.84 5.84 185.2K
10:31 5.83 5.83 5.79 5.82 358.1K
10:32 5.83 5.84 5.81 5.84 169.0K
10:33 5.81 5.81 5.77 5.77 195.2K
10:34 5.78 5.81 5.78 5.81 153.0K
10:35 5.80 5.80 5.78 5.80 116.8K
10:36 5.81 5.82 5.79 5.82 305.3K
10:37 5.79 5.82 5.78 5.82 248.1K
10:38 5.81 5.85 5.81 5.85 253.3K
10:39 5.83 5.87 5.83 5.86 296.8K
10:40 5.86 5.87 5.85 5.87 257.8K
10:41 5.85 5.87 5.85 5.87 192.9K
10:42 5.86 5.87 5.86 5.87 192.0K
10:43 5.88 5.89 5.87 5.89 169.5K
10:44 5.88 5.89 5.87 5.87 278.0K
10:45 5.88 5.92 5.88 5.91 222.6K
10:46 5.93 5.94 5.93 5.93 165.4K
10:47 5.94 5.95 5.93 5.94 237.2K
10:48 5.93 5.98 5.93 5.98 257.3K
10:49 5.98 6.00 5.96 6.00 323.0K
10:50 6.01 6.04 6.01 6.03 380.1K
10:51 6.01 6.01 5.96 5.99 455.2K
10:52 5.97 5.99 5.96 5.99 146.8K
10:53 6.00 6.02 6.00 6.00 194.7K
10:54 6.00 6.01 6.00 6.01 112.8K
10:55 6.02 6.02 5.99 6.00 225.1K
10:56 6.02 6.02 6.00 6.00 166.0K
10:57 5.99 6.00 5.99 5.99 103.3K
10:58 5.97 5.99 5.97 5.99 122.4K
10:59 5.99 5.99 5.98 5.99 101.1K
11:00 6.00 6.02 5.99 6.00 184.7K
11:01 6.00 6.02 6.00 6.02 95.7K
11:02 6.03 6.03 6.00 6.01 174.4K
11:03 6.01 6.02 6.00 6.00 64.4K
11:04 6.00 6.01 5.99 6.01 123.5K
11:05 6.00 6.00 5.96 5.97 169.7K
11:06 5.99 6.00 5.96 5.96 187.7K
11:07 5.99 5.99 5.97 5.97 146.6K
11:08 5.98 6.00 5.97 6.00 245.3K
11:09 6.01 6.01 6.00 6.00 68.6K
11:10 5.99 5.99 5.96 5.98 161.6K
11:11 5.98 5.98 5.96 5.97 154.0K
11:12 5.97 5.98 5.97 5.97 100.1K
11:13 5.99 6.01 5.99 6.01 181.8K
11:14 6.00 6.01 6.00 6.00 43.6K
11:15 6.01 6.01 5.99 6.00 107.1K
11:16 5.96 5.96 5.96 5.96 190.3K
11:17 5.95 5.97 5.95 5.96 152.4K
11:18 5.94 5.94 5.93 5.93 88.5K
11:19 5.92 5.92 5.87 5.88 219.5K
11:20 5.88 5.88 5.86 5.86 144.2K
11:21 5.88 5.89 5.88 5.89 116.7K
11:22 5.91 5.91 5.90 5.91 69.5K
11:23 5.91 5.91 5.88 5.88 95.5K
11:24 5.86 5.87 5.86 5.87 116.1K
11:25 5.87 5.87 5.86 5.86 102.8K
11:26 5.84 5.84 5.84 5.84 158.5K
11:27 5.85 5.86 5.84 5.86 85.0K
11:28 5.81 5.82 5.81 5.82 353.4K
11:29 5.82 5.83 5.82 5.82 145.7K
11:30 5.82 5.83 5.82 5.82 188.4K
11:31 5.83 5.83 5.81 5.82 101.0K
11:32 5.82 5.84 5.82 5.84 53.8K
11:33 5.84 5.86 5.83 5.83 158.8K
11:34 5.84 5.84 5.83 5.84 100.6K
11:35 5.83 5.83 5.81 5.82 162.0K
11:36 5.82 5.83 5.82 5.82 121.2K
11:37 5.83 5.84 5.83 5.83 82.9K
11:38 5.83 5.83 5.79 5.79 409.8K
11:39 5.81 5.81 5.77 5.77 415.9K
11:40 5.78 5.78 5.77 5.78 145.0K
11:41 5.78 5.79 5.75 5.75 462.8K
11:42 5.76 5.76 5.74 5.75 241.2K
11:43 5.74 5.75 5.69 5.71 439.9K
11:44 5.72 5.72 5.71 5.71 241.1K
11:45 5.72 5.74 5.72 5.73 309.7K
11:46 5.72 5.72 5.69 5.71 349.9K
11:47 5.71 5.72 5.70 5.70 423.3K
11:48 5.67 5.69 5.67 5.68 313.9K
11:49 5.68 5.71 5.68 5.71 228.8K
11:50 5.70 5.72 5.69 5.72 348.5K
11:51 5.71 5.71 5.71 5.71 107.8K
11:52 5.71 5.71 5.70 5.70 64.3K
11:53 5.71 5.71 5.70 5.71 83.5K
11:54 5.69 5.73 5.69 5.73 307.5K
11:55 5.70 5.71 5.69 5.71 173.1K
11:56 5.70 5.70 5.69 5.69 101.3K
11:57 5.68 5.72 5.68 5.72 106.9K
11:58 5.74 5.77 5.74 5.76 260.8K
11:59 5.76 5.76 5.74 5.74 279.9K
12:00 5.74 5.76 5.73 5.74 285.7K
12:01 5.75 5.75 5.73 5.74 114.4K
12:02 5.74 5.74 5.71 5.73 109.3K
12:03 5.73 5.74 5.72 5.74 123.7K
12:04 5.74 5.74 5.72 5.72 57.0K
12:05 5.72 5.73 5.71 5.73 123.5K
12:06 5.73 5.74 5.73 5.74 142.3K
12:07 5.73 5.74 5.72 5.74 155.5K
12:08 5.74 5.75 5.74 5.75 55.0K
12:09 5.75 5.77 5.75 5.76 195.4K
12:10 5.76 5.76 5.74 5.76 140.8K
12:11 5.78 5.81 5.77 5.81 319.3K
12:12 5.80 5.81 5.79 5.80 209.2K
12:13 5.82 5.82 5.80 5.80 168.2K
12:14 5.79 5.80 5.78 5.80 127.6K
12:15 5.80 5.80 5.79 5.79 103.0K
12:16 5.80 5.81 5.79 5.81 144.5K
12:17 5.80 5.81 5.79 5.81 211.5K
12:18 5.79 5.79 5.77 5.77 150.0K
12:19 5.78 5.78 5.75 5.75 138.0K
12:20 5.74 5.74 5.73 5.73 87.4K
12:21 5.74 5.74 5.71 5.71 125.0K
12:22 5.68 5.68 5.64 5.66 711.8K
12:23 5.67 5.70 5.67 5.70 191.0K
12:24 5.70 5.70 5.69 5.69 180.8K
12:25 5.69 5.69 5.66 5.66 161.7K
12:26 5.67 5.69 5.67 5.69 109.9K
12:27 5.67 5.69 5.67 5.68 53.8K
12:28 5.66 5.68 5.66 5.68 51.1K
12:29 5.68 5.68 5.64 5.65 108.3K
12:30 5.65 5.65 5.63 5.63 173.4K
12:31 5.63 5.64 5.63 5.64 78.0K
12:32 5.65 5.65 5.64 5.65 72.1K
12:33 5.65 5.66 5.65 5.66 80.4K
12:34 5.67 5.67 5.66 5.66 186.7K
12:35 5.66 5.66 5.62 5.62 184.3K
12:36 5.66 5.66 5.65 5.66 82.4K
12:37 5.66 5.67 5.66 5.66 128.2K
12:38 5.66 5.67 5.66 5.67 115.5K
12:39 5.67 5.67 5.65 5.65 47.6K
12:40 5.65 5.67 5.64 5.67 150.2K
12:41 5.67 5.68 5.66 5.68 132.5K
12:42 5.66 5.67 5.65 5.67 92.1K
12:43 5.66 5.68 5.66 5.67 93.4K
12:44 5.66 5.67 5.66 5.67 124.7K
12:45 5.66 5.66 5.65 5.66 55.3K
12:46 5.66 5.66 5.64 5.66 127.4K
12:47 5.66 5.69 5.66 5.68 161.9K
12:48 5.68 5.68 5.67 5.68 111.7K
12:49 5.67 5.68 5.67 5.67 33.2K
12:50 5.66 5.68 5.66 5.68 128.6K
12:51 5.68 5.68 5.67 5.68 26.9K
12:52 5.68 5.69 5.68 5.69 86.6K
12:53 5.69 5.69 5.68 5.69 48.9K
12:54 5.69 5.73 5.69 5.73 133.4K
12:55 5.72 5.72 5.71 5.72 72.7K
12:56 5.73 5.74 5.72 5.73 63.3K
12:57 5.73 5.76 5.73 5.76 130.2K
12:58 5.76 5.77 5.76 5.77 106.1K
12:59 5.77 5.78 5.77 5.78 107.3K
13:00 5.79 5.79 5.78 5.79 175.6K
13:01 5.79 5.80 5.79 5.80 145.1K
13:02 5.79 5.82 5.79 5.82 200.5K
13:03 5.81 5.83 5.81 5.82 175.3K
13:04 5.82 5.82 5.81 5.82 147.2K
13:05 5.80 5.81 5.79 5.80 178.3K
13:06 5.79 5.79 5.76 5.77 153.5K
13:07 5.76 5.81 5.76 5.81 58.2K
13:08 5.82 5.82 5.80 5.80 104.6K
13:09 5.79 5.80 5.78 5.80 100.0K
13:10 5.78 5.79 5.78 5.78 30.6K
13:11 5.79 5.80 5.79 5.79 33.4K
13:12 5.80 5.81 5.79 5.81 86.2K
13:13 5.82 5.82 5.80 5.81 89.9K
13:14 5.82 5.83 5.81 5.83 161.6K
13:15 5.83 5.83 5.82 5.83 74.2K
13:16 5.84 5.84 5.83 5.83 77.9K
13:17 5.84 5.85 5.83 5.85 160.1K
13:18 5.84 5.84 5.82 5.82 77.6K
13:19 5.81 5.82 5.81 5.81 91.1K
13:20 5.81 5.81 5.80 5.80 52.4K
13:21 5.81 5.82 5.81 5.81 53.6K
13:22 5.82 5.82 5.81 5.81 195.8K
13:23 5.82 5.82 5.82 5.82 25.5K
13:24 5.82 5.83 5.81 5.83 66.0K
13:25 5.83 5.83 5.82 5.82 111.8K
13:26 5.82 5.83 5.81 5.82 122.1K
13:27 5.81 5.82 5.81 5.82 28.3K
13:28 5.82 5.82 5.81 5.81 30.7K
13:29 5.81 5.82 5.80 5.80 42.0K
13:30 5.79 5.81 5.79 5.80 87.3K
13:31 5.80 5.80 5.79 5.79 13.6K
13:32 5.80 5.80 5.79 5.79 64.0K
13:33 5.80 5.80 5.79 5.80 28.7K
13:34 5.81 5.82 5.81 5.81 67.6K
13:35 5.81 5.81 5.79 5.79 123.9K
13:36 5.79 5.81 5.78 5.81 45.1K
13:37 5.81 5.81 5.79 5.81 94.3K
13:38 5.81 5.82 5.81 5.82 59.4K
13:39 5.83 5.85 5.83 5.85 128.2K
13:40 5.85 5.85 5.83 5.83 85.8K
13:41 5.83 5.85 5.83 5.83 89.6K
13:42 5.83 5.83 5.82 5.82 43.7K
13:43 5.81 5.82 5.81 5.82 55.9K
13:44 5.82 5.83 5.82 5.83 66.5K
13:45 5.83 5.83 5.82 5.82 37.5K
13:46 5.83 5.84 5.83 5.84 36.8K
13:47 5.84 5.84 5.82 5.83 76.6K
13:48 5.84 5.84 5.84 5.84 41.9K
13:49 5.83 5.85 5.83 5.83 56.8K
13:50 5.81 5.82 5.81 5.81 43.9K
13:51 5.82 5.82 5.81 5.81 39.7K
13:52 5.83 5.83 5.80 5.80 117.3K
13:53 5.79 5.81 5.79 5.81 31.3K
13:54 5.81 5.81 5.79 5.79 99.2K
13:55 5.79 5.79 5.79 5.79 49.8K
13:56 5.79 5.79 5.78 5.78 44.3K
13:57 5.79 5.79 5.77 5.77 86.8K
13:58 5.78 5.78 5.77 5.78 31.4K
13:59 5.78 5.78 5.77 5.77 10.5K
14:00 5.78 5.78 5.76 5.78 77.0K
14:01 5.77 5.77 5.75 5.75 254.3K
14:02 5.76 5.77 5.76 5.77 42.4K
14:03 5.77 5.78 5.77 5.78 22.9K
14:04 5.78 5.78 5.77 5.78 24.8K
14:05 5.78 5.79 5.77 5.79 55.8K
14:06 5.79 5.80 5.79 5.80 97.3K
14:07 5.80 5.82 5.80 5.81 132.1K
14:08 5.83 5.83 5.82 5.82 79.4K
14:09 5.82 5.83 5.82 5.82 67.9K
14:10 5.83 5.85 5.83 5.85 80.5K
14:11 5.87 5.87 5.85 5.85 218.5K
14:12 5.85 5.87 5.84 5.87 148.0K
14:13 5.86 5.86 5.86 5.86 113.8K
14:14 5.86 5.86 5.85 5.85 87.1K
14:15 5.84 5.86 5.84 5.86 57.5K
14:16 5.86 5.86 5.84 5.85 95.5K
14:17 5.86 5.88 5.86 5.88 274.9K
14:18 5.87 5.87 5.85 5.85 56.9K
14:19 5.84 5.86 5.84 5.85 23.7K
14:20 5.85 5.85 5.85 5.85 92.7K
14:21 5.86 5.86 5.85 5.85 10.0K
14:22 5.85 5.86 5.84 5.84 67.4K
14:23 5.84 5.86 5.84 5.85 59.0K
14:24 5.83 5.83 5.81 5.81 45.3K
14:25 5.82 5.82 5.81 5.82 11.4K
14:26 5.82 5.82 5.82 5.82 71.5K
14:27 5.82 5.82 5.79 5.79 111.4K
14:28 5.79 5.79 5.79 5.79 62.2K
14:29 5.79 5.79 5.79 5.79 78.5K
14:30 5.78 5.78 5.77 5.78 33.6K
14:31 5.78 5.78 5.77 5.78 22.4K
14:32 5.78 5.78 5.78 5.78 20.8K
14:33 5.78 5.78 5.76 5.76 48.1K
14:34 5.77 5.77 5.76 5.76 40.9K
14:35 5.76 5.76 5.75 5.76 145.0K
14:36 5.76 5.76 5.75 5.76 94.1K
14:37 5.75 5.77 5.75 5.76 114.1K
14:38 5.76 5.77 5.76 5.77 31.8K
14:39 5.76 5.76 5.75 5.75 33.5K
14:40 5.74 5.75 5.74 5.74 146.8K
14:41 5.75 5.76 5.75 5.76 111.6K
14:42 5.75 5.76 5.75 5.76 71.0K
14:43 5.76 5.76 5.76 5.76 21.3K
14:44 5.76 5.77 5.76 5.77 67.1K
14:45 5.77 5.77 5.76 5.77 24.5K
14:46 5.76 5.76 5.74 5.74 200.8K
14:47 5.75 5.75 5.74 5.75 12.0K
14:48 5.74 5.74 5.73 5.73 86.1K
14:49 5.73 5.74 5.73 5.74 72.3K
14:50 5.74 5.74 5.73 5.74 27.1K
14:51 5.74 5.74 5.72 5.72 81.1K
14:52 5.72 5.73 5.72 5.73 51.1K
14:53 5.73 5.73 5.72 5.72 74.4K
14:54 5.72 5.73 5.72 5.72 20.8K
14:55 5.72 5.72 5.72 5.72 62.4K
14:56 5.72 5.72 5.71 5.72 16.2K
14:57 5.72 5.73 5.71 5.73 40.9K
14:58 5.73 5.73 5.71 5.71 62.0K
14:59 5.72 5.72 5.72 5.72 39.1K
15:00 5.72 5.73 5.70 5.70 225.1K
15:01 5.70 5.72 5.69 5.72 95.9K
15:02 5.73 5.74 5.72 5.74 49.8K
15:03 5.74 5.74 5.73 5.73 71.8K
15:04 5.73 5.75 5.73 5.75 55.4K
15:05 5.75 5.76 5.75 5.75 57.5K
15:06 5.76 5.78 5.76 5.78 148.5K
15:07 5.78 5.79 5.77 5.77 94.7K
15:08 5.78 5.78 5.77 5.77 41.1K
15:09 5.78 5.78 5.76 5.76 121.6K
15:10 5.76 5.77 5.76 5.77 19.7K
15:11 5.77 5.78 5.77 5.78 62.9K
15:12 5.78 5.78 5.77 5.77 25.2K
15:13 5.76 5.77 5.76 5.77 64.2K
15:14 5.77 5.77 5.76 5.77 38.8K
15:15 5.77 5.78 5.77 5.78 28.9K
15:16 5.78 5.78 5.77 5.77 37.2K
15:17 5.78 5.78 5.77 5.77 206.4K
15:18 5.78 5.78 5.78 5.78 23.2K
15:19 5.78 5.78 5.77 5.78 36.3K
15:20 5.77 5.78 5.77 5.78 49.3K
15:21 5.79 5.79 5.77 5.77 60.4K
15:22 5.77 5.78 5.77 5.78 62.0K
15:23 5.78 5.78 5.78 5.78 48.8K
15:24 5.78 5.79 5.78 5.79 38.8K
15:25 5.79 5.79 5.78 5.78 10.0K
15:26 5.79 5.80 5.78 5.80 71.1K
15:27 5.82 5.82 5.81 5.82 100.4K
15:28 5.81 5.82 5.81 5.82 62.6K
15:29 5.81 5.82 5.81 5.82 80.0K
15:30 5.84 5.84 5.83 5.83 94.3K
15:31 5.82 5.84 5.82 5.84 111.5K
15:32 5.84 5.84 5.83 5.83 93.7K
15:33 5.82 5.84 5.82 5.84 41.6K
15:34 5.84 5.84 5.82 5.82 52.4K
15:35 5.82 5.84 5.82 5.83 119.8K
15:36 5.84 5.84 5.83 5.83 226.8K
15:37 5.83 5.83 5.82 5.83 85.4K
15:38 5.82 5.83 5.82 5.83 38.4K
15:39 5.82 5.83 5.82 5.82 35.8K
15:40 5.83 5.83 5.83 5.83 13.0K
15:41 5.83 5.83 5.82 5.83 27.3K
15:42 5.83 5.83 5.83 5.83 29.6K
15:43 5.84 5.85 5.83 5.85 283.9K
15:44 5.85 5.86 5.85 5.86 64.9K
15:45 5.84 5.86 5.84 5.86 148.4K
15:46 5.86 5.86 5.85 5.85 96.6K
15:47 5.85 5.85 5.83 5.84 75.2K
15:48 5.84 5.85 5.83 5.84 116.8K
15:49 5.85 5.85 5.84 5.85 106.7K
15:50 5.85 5.86 5.84 5.84 123.6K
15:51 5.84 5.84 5.82 5.82 153.7K
15:52 5.82 5.83 5.82 5.82 98.6K
15:53 5.83 5.84 5.83 5.84 86.8K
15:54 5.84 5.84 5.82 5.82 109.0K
15:55 5.82 5.83 5.79 5.79 808.1K
15:56 5.79 5.80 5.79 5.79 226.7K
15:57 5.80 5.80 5.78 5.79 78.1K
15:58 5.77 5.78 5.77 5.78 153.2K
15:59 5.78 5.79 5.78 5.79 264.9K
16:00 5.79 5.82 5.70 5.78 1,348.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar