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 5.85 5.92 5.72 5.84 2,288.4K
09:32 5.80 5.83 5.76 5.77 443.4K
09:33 5.78 5.78 5.71 5.73 264.5K
09:34 5.71 5.74 5.68 5.74 551.3K
09:35 5.70 5.75 5.70 5.75 356.7K
09:36 5.71 5.75 5.71 5.71 283.0K
09:37 5.71 5.74 5.71 5.73 373.5K
09:38 5.70 5.72 5.69 5.69 335.4K
09:39 5.70 5.74 5.70 5.74 192.3K
09:40 5.78 5.78 5.75 5.75 242.5K
09:41 5.73 5.73 5.67 5.69 370.4K
09:42 5.67 5.70 5.67 5.69 215.5K
09:43 5.67 5.68 5.65 5.66 244.1K
09:44 5.68 5.71 5.67 5.71 220.3K
09:45 5.70 5.71 5.67 5.71 137.0K
09:46 5.72 5.72 5.71 5.72 80.0K
09:47 5.71 5.72 5.70 5.72 230.8K
09:48 5.72 5.72 5.71 5.71 215.8K
09:49 5.74 5.75 5.73 5.73 123.6K
09:50 5.72 5.74 5.72 5.74 140.4K
09:51 5.75 5.78 5.74 5.77 151.0K
09:52 5.75 5.76 5.75 5.75 117.5K
09:53 5.76 5.77 5.75 5.77 224.9K
09:54 5.78 5.78 5.72 5.72 152.2K
09:55 5.73 5.74 5.73 5.73 55.9K
09:56 5.75 5.75 5.74 5.74 52.2K
09:57 5.75 5.76 5.74 5.75 97.7K
09:58 5.77 5.77 5.75 5.76 109.3K
09:59 5.74 5.78 5.74 5.78 222.9K
10:00 5.77 5.80 5.77 5.80 156.4K
10:01 5.83 5.86 5.83 5.86 288.5K
10:02 5.87 5.89 5.85 5.89 344.9K
10:03 5.87 5.87 5.84 5.84 230.9K
10:04 5.80 5.80 5.75 5.75 292.0K
10:05 5.74 5.76 5.72 5.76 360.4K
10:06 5.77 5.79 5.77 5.79 101.5K
10:07 5.76 5.76 5.74 5.75 140.1K
10:08 5.74 5.75 5.73 5.73 495.5K
10:09 5.73 5.74 5.73 5.74 168.4K
10:10 5.75 5.78 5.74 5.77 178.5K
10:11 5.78 5.79 5.78 5.79 121.2K
10:12 5.80 5.84 5.80 5.83 177.7K
10:13 5.85 5.86 5.84 5.84 239.7K
10:14 5.82 5.87 5.82 5.87 202.9K
10:15 5.88 5.90 5.86 5.90 484.2K
10:16 5.92 5.94 5.92 5.92 642.9K
10:17 5.91 5.91 5.89 5.90 226.2K
10:18 5.90 5.94 5.90 5.94 425.4K
10:19 5.97 6.00 5.97 5.99 977.3K
10:20 5.98 5.98 5.96 5.98 393.2K
10:21 5.97 5.97 5.96 5.96 186.2K
10:22 5.96 5.98 5.96 5.98 335.3K
10:23 5.98 5.99 5.97 5.97 184.9K
10:24 5.98 5.98 5.92 5.92 386.9K
10:25 5.93 5.93 5.88 5.89 175.2K
10:26 5.88 5.88 5.84 5.84 230.7K
10:27 5.86 5.86 5.80 5.80 283.5K
10:28 5.80 5.80 5.77 5.77 193.2K
10:29 5.78 5.78 5.75 5.76 425.8K
10:30 5.76 5.78 5.76 5.78 298.4K
10:31 5.77 5.78 5.77 5.78 213.7K
10:32 5.78 5.80 5.78 5.80 132.4K
10:33 5.79 5.81 5.79 5.81 211.0K
10:34 5.80 5.80 5.77 5.77 153.4K
10:35 5.78 5.82 5.78 5.82 71.0K
10:36 5.80 5.82 5.80 5.81 126.8K
10:37 5.81 5.82 5.81 5.82 22.7K
10:38 5.82 5.84 5.82 5.83 120.2K
10:39 5.85 5.90 5.85 5.90 244.1K
10:40 5.89 5.89 5.87 5.89 185.9K
10:41 5.89 5.90 5.88 5.89 253.5K
10:42 5.89 5.91 5.89 5.91 234.8K
10:43 5.93 5.96 5.93 5.94 709.2K
10:44 5.96 5.98 5.96 5.97 358.9K
10:45 5.97 5.97 5.96 5.97 182.5K
10:46 5.97 5.98 5.97 5.97 228.2K
10:47 5.96 5.96 5.92 5.94 714.1K
10:48 5.93 5.94 5.90 5.90 418.0K
10:49 5.92 5.92 5.90 5.92 493.8K
10:50 5.91 5.91 5.88 5.90 176.6K
10:51 5.90 5.90 5.88 5.88 89.2K
10:52 5.86 5.87 5.86 5.86 184.5K
10:53 5.87 5.88 5.82 5.83 161.6K
10:54 5.81 5.82 5.81 5.82 246.1K
10:55 5.82 5.82 5.81 5.81 63.0K
10:56 5.82 5.86 5.82 5.86 271.9K
10:57 5.86 5.89 5.86 5.89 171.0K
10:58 5.87 5.90 5.87 5.89 162.8K
10:59 5.90 5.91 5.89 5.91 143.3K
11:00 5.93 5.93 5.92 5.93 461.6K
11:01 5.93 5.93 5.92 5.92 186.1K
11:02 5.93 6.00 5.93 6.00 933.3K
11:03 6.05 6.11 6.03 6.11 1,425.2K
11:04 6.10 6.10 6.07 6.09 638.7K
11:05 6.08 6.08 6.04 6.05 535.0K
11:06 6.08 6.08 6.02 6.02 332.3K
11:07 5.97 5.97 5.95 5.95 268.6K
11:08 5.94 5.94 5.91 5.93 203.6K
11:09 5.93 5.94 5.93 5.94 125.3K
11:10 5.95 5.95 5.93 5.93 185.5K
11:11 5.92 5.95 5.92 5.94 139.3K
11:12 5.96 5.96 5.95 5.96 246.9K
11:13 5.94 5.95 5.92 5.92 121.0K
11:14 5.94 5.94 5.92 5.93 80.1K
11:15 5.94 5.95 5.93 5.94 83.1K
11:16 5.91 5.91 5.89 5.91 201.3K
11:17 5.91 5.91 5.89 5.89 63.1K
11:18 5.89 5.89 5.86 5.87 129.3K
11:19 5.88 5.89 5.87 5.89 147.5K
11:20 5.88 5.90 5.88 5.90 165.2K
11:21 5.90 5.90 5.87 5.87 211.0K
11:22 5.85 5.85 5.84 5.85 285.2K
11:23 5.84 5.85 5.84 5.85 164.9K
11:24 5.85 5.86 5.85 5.86 123.5K
11:25 5.87 5.87 5.85 5.87 161.9K
11:26 5.88 5.90 5.88 5.90 484.7K
11:27 5.90 5.93 5.90 5.93 174.4K
11:28 5.95 5.98 5.95 5.98 183.9K
11:29 5.98 5.98 5.97 5.98 322.0K
11:30 5.97 5.98 5.97 5.98 108.7K
11:31 6.00 6.06 6.00 6.06 555.5K
11:32 6.06 6.12 6.05 6.11 1,574.1K
11:33 6.11 6.11 6.09 6.10 634.3K
11:34 6.10 6.11 6.07 6.10 294.3K
11:35 6.13 6.13 6.10 6.10 496.7K
11:36 6.09 6.10 6.07 6.10 486.4K
11:37 6.09 6.09 6.07 6.07 268.6K
11:38 6.08 6.10 6.08 6.08 320.5K
11:39 6.08 6.11 6.08 6.11 242.0K
11:40 6.10 6.11 6.09 6.11 196.3K
11:41 6.10 6.10 6.09 6.09 177.4K
11:42 6.10 6.10 6.08 6.10 276.9K
11:43 6.10 6.12 6.08 6.12 657.5K
11:44 6.08 6.10 6.06 6.06 246.4K
11:45 6.08 6.09 6.07 6.09 180.1K
11:46 6.09 6.15 6.09 6.15 589.6K
11:47 6.15 6.18 6.15 6.17 533.6K
11:48 6.17 6.17 6.16 6.17 116.2K
11:49 6.16 6.18 6.16 6.18 213.3K
11:50 6.17 6.17 6.17 6.17 104.9K
11:51 6.17 6.17 6.13 6.13 237.3K
11:52 6.14 6.15 6.14 6.14 396.4K
11:53 6.13 6.14 6.13 6.13 109.6K
11:54 6.15 6.17 6.14 6.17 318.2K
11:55 6.17 6.26 6.17 6.22 1,516.3K
11:56 6.25 6.25 6.21 6.22 239.9K
11:57 6.23 6.23 6.21 6.21 355.7K
11:58 6.23 6.23 6.20 6.22 256.0K
11:59 6.23 6.24 6.22 6.23 184.2K
12:00 6.21 6.22 6.17 6.19 217.4K
12:01 6.20 6.21 6.19 6.19 264.2K
12:02 6.20 6.26 6.20 6.25 370.9K
12:03 6.26 6.26 6.21 6.24 313.6K
12:04 6.23 6.25 6.23 6.23 137.7K
12:05 6.24 6.24 6.22 6.22 73.1K
12:06 6.23 6.32 6.22 6.30 1,051.3K
12:07 6.31 6.33 6.31 6.31 322.9K
12:08 6.33 6.33 6.29 6.30 640.4K
12:09 6.31 6.34 6.31 6.31 300.1K
12:10 6.31 6.34 6.29 6.29 259.8K
12:11 6.31 6.31 6.29 6.30 336.3K
12:12 6.30 6.33 6.30 6.33 221.8K
12:13 6.32 6.33 6.32 6.33 276.8K
12:14 6.31 6.31 6.26 6.27 392.2K
12:15 6.27 6.29 6.27 6.29 268.4K
12:16 6.28 6.28 6.25 6.25 223.3K
12:17 6.24 6.24 6.20 6.24 622.9K
12:18 6.26 6.26 6.22 6.24 346.1K
12:19 6.22 6.26 6.22 6.26 212.1K
12:20 6.26 6.33 6.26 6.33 383.1K
12:21 6.33 6.33 6.32 6.33 200.6K
12:22 6.33 6.33 6.30 6.32 290.8K
12:23 6.32 6.32 6.30 6.31 160.3K
12:24 6.30 6.31 6.29 6.29 261.2K
12:25 6.29 6.29 6.27 6.27 319.8K
12:26 6.30 6.31 6.30 6.31 379.9K
12:27 6.31 6.32 6.28 6.28 339.5K
12:28 6.29 6.29 6.27 6.28 168.9K
12:29 6.29 6.30 6.25 6.25 298.8K
12:30 6.24 6.26 6.21 6.25 340.3K
12:31 6.24 6.26 6.24 6.26 82.8K
12:32 6.27 6.28 6.25 6.26 114.9K
12:33 6.26 6.26 6.25 6.25 82.8K
12:34 6.25 6.27 6.24 6.27 169.5K
12:35 6.25 6.25 6.24 6.25 144.7K
12:36 6.26 6.26 6.24 6.26 110.2K
12:37 6.26 6.26 6.24 6.25 106.6K
12:38 6.26 6.28 6.26 6.28 162.3K
12:39 6.28 6.28 6.25 6.25 68.5K
12:40 6.24 6.28 6.24 6.28 157.8K
12:41 6.26 6.26 6.23 6.23 160.6K
12:42 6.18 6.20 6.18 6.19 222.4K
12:43 6.18 6.20 6.18 6.19 112.6K
12:44 6.18 6.18 6.17 6.17 211.1K
12:45 6.19 6.19 6.16 6.17 129.1K
12:46 6.17 6.17 6.15 6.16 177.4K
12:47 6.19 6.20 6.18 6.20 87.0K
12:48 6.20 6.23 6.19 6.23 219.9K
12:49 6.24 6.26 6.24 6.26 188.6K
12:50 6.26 6.26 6.24 6.25 188.1K
12:51 6.26 6.26 6.23 6.25 137.9K
12:52 6.23 6.23 6.23 6.23 108.4K
12:53 6.23 6.26 6.22 6.25 233.6K
12:54 6.25 6.25 6.24 6.24 68.7K
12:55 6.26 6.28 6.26 6.28 184.2K
12:56 6.28 6.28 6.27 6.28 228.6K
12:57 6.28 6.28 6.26 6.26 86.9K
12:58 6.25 6.26 6.24 6.26 223.9K
12:59 6.26 6.26 6.25 6.26 50.9K
13:00 6.25 6.26 6.25 6.25 72.1K
13:01 6.24 6.26 6.24 6.25 86.4K
13:02 6.24 6.25 6.23 6.23 43.8K
13:03 6.24 6.24 6.20 6.21 144.9K
13:04 6.21 6.22 6.19 6.19 171.7K
13:05 6.19 6.20 6.17 6.19 218.7K
13:06 6.21 6.22 6.19 6.20 170.3K
13:07 6.20 6.20 6.19 6.20 106.5K
13:08 6.19 6.19 6.18 6.19 65.9K
13:09 6.18 6.18 6.14 6.14 85.4K
13:10 6.14 6.15 6.14 6.15 215.7K
13:11 6.15 6.15 6.14 6.14 94.2K
13:12 6.14 6.14 6.08 6.09 227.2K
13:13 6.09 6.09 6.07 6.09 103.5K
13:14 6.08 6.08 6.06 6.07 245.5K
13:15 6.07 6.08 6.07 6.08 76.2K
13:16 6.10 6.12 6.09 6.12 157.0K
13:17 6.12 6.12 6.12 6.12 94.2K
13:18 6.12 6.13 6.10 6.13 73.9K
13:19 6.13 6.13 6.11 6.12 136.8K
13:20 6.12 6.14 6.12 6.13 67.0K
13:21 6.12 6.12 6.10 6.10 118.3K
13:22 6.10 6.12 6.10 6.12 45.9K
13:23 6.11 6.11 6.11 6.11 232.2K
13:24 6.11 6.12 6.11 6.12 61.2K
13:25 6.14 6.14 6.14 6.14 81.7K
13:26 6.12 6.13 6.12 6.12 33.2K
13:27 6.12 6.13 6.12 6.13 74.9K
13:28 6.12 6.12 6.08 6.10 123.4K
13:29 6.09 6.12 6.09 6.12 68.0K
13:30 6.15 6.15 6.13 6.13 73.0K
13:31 6.13 6.15 6.13 6.15 108.8K
13:32 6.16 6.16 6.14 6.15 79.9K
13:33 6.15 6.16 6.15 6.15 15.6K
13:34 6.15 6.16 6.15 6.16 57.1K
13:35 6.16 6.16 6.16 6.16 180.1K
13:36 6.16 6.16 6.16 6.16 29.1K
13:37 6.14 6.15 6.13 6.15 61.5K
13:38 6.14 6.14 6.14 6.14 38.2K
13:39 6.13 6.13 6.13 6.13 110.6K
13:40 6.11 6.13 6.11 6.13 59.1K
13:41 6.14 6.14 6.12 6.12 23.0K
13:42 6.13 6.13 6.11 6.11 59.5K
13:43 6.11 6.12 6.11 6.11 68.6K
13:44 6.12 6.15 6.12 6.13 119.5K
13:45 6.14 6.14 6.13 6.14 25.8K
13:46 6.13 6.14 6.13 6.13 55.1K
13:47 6.13 6.13 6.12 6.12 37.6K
13:48 6.12 6.12 6.10 6.10 57.8K
13:49 6.11 6.11 6.09 6.09 75.2K
13:50 6.10 6.10 6.08 6.09 69.4K
13:51 6.08 6.10 6.08 6.09 28.0K
13:52 6.09 6.10 6.09 6.09 46.8K
13:53 6.10 6.10 6.10 6.10 52.8K
13:54 6.10 6.10 6.09 6.09 13.8K
13:55 6.10 6.12 6.10 6.11 103.4K
13:56 6.11 6.14 6.11 6.14 48.6K
13:57 6.15 6.15 6.14 6.15 40.3K
13:58 6.14 6.15 6.14 6.15 25.9K
13:59 6.16 6.18 6.16 6.18 79.3K
14:00 6.18 6.18 6.18 6.18 29.9K
14:01 6.17 6.18 6.17 6.18 100.9K
14:02 6.19 6.19 6.19 6.19 21.7K
14:03 6.18 6.19 6.18 6.19 22.0K
14:04 6.19 6.19 6.18 6.19 35.1K
14:05 6.19 6.19 6.18 6.19 18.3K
14:06 6.19 6.24 6.19 6.24 315.1K
14:07 6.24 6.27 6.24 6.27 156.7K
14:08 6.26 6.32 6.26 6.30 552.7K
14:09 6.31 6.32 6.30 6.31 233.7K
14:10 6.32 6.32 6.29 6.30 330.1K
14:11 6.30 6.30 6.29 6.29 42.5K
14:12 6.30 6.32 6.29 6.31 247.5K
14:13 6.34 6.34 6.33 6.33 277.3K
14:14 6.33 6.36 6.32 6.36 426.2K
14:15 6.37 6.38 6.36 6.36 322.9K
14:16 6.37 6.38 6.35 6.35 311.5K
14:17 6.36 6.38 6.36 6.38 167.7K
14:18 6.39 6.40 6.39 6.40 351.0K
14:19 6.40 6.40 6.39 6.40 148.4K
14:20 6.39 6.39 6.37 6.38 319.1K
14:21 6.37 6.38 6.37 6.38 81.8K
14:22 6.38 6.39 6.38 6.39 200.4K
14:23 6.44 6.45 6.44 6.45 681.0K
14:24 6.44 6.44 6.42 6.42 324.2K
14:25 6.45 6.47 6.45 6.47 465.0K
14:26 6.46 6.46 6.44 6.45 157.4K
14:27 6.43 6.43 6.40 6.41 272.4K
14:28 6.42 6.42 6.40 6.41 97.9K
14:29 6.41 6.43 6.39 6.40 260.0K
14:30 6.40 6.42 6.40 6.40 153.6K
14:31 6.41 6.43 6.41 6.43 68.7K
14:32 6.42 6.45 6.42 6.45 80.3K
14:33 6.46 6.46 6.43 6.43 193.2K
14:34 6.43 6.43 6.41 6.42 150.2K
14:35 6.43 6.44 6.43 6.43 150.1K
14:36 6.44 6.44 6.42 6.42 104.1K
14:37 6.40 6.40 6.37 6.38 251.5K
14:38 6.37 6.40 6.37 6.39 88.3K
14:39 6.39 6.39 6.38 6.38 44.4K
14:40 6.38 6.39 6.38 6.38 39.0K
14:41 6.39 6.39 6.37 6.37 232.3K
14:42 6.33 6.35 6.33 6.34 247.2K
14:43 6.34 6.35 6.34 6.35 37.8K
14:44 6.35 6.35 6.35 6.35 71.6K
14:45 6.34 6.35 6.34 6.35 63.9K
14:46 6.35 6.35 6.35 6.35 69.9K
14:47 6.35 6.35 6.32 6.32 270.6K
14:48 6.33 6.33 6.32 6.33 82.1K
14:49 6.33 6.35 6.33 6.35 105.0K
14:50 6.34 6.35 6.32 6.32 208.0K
14:51 6.31 6.31 6.29 6.29 93.7K
14:52 6.29 6.29 6.28 6.29 89.4K
14:53 6.28 6.31 6.28 6.31 69.3K
14:54 6.31 6.31 6.28 6.28 97.8K
14:55 6.28 6.30 6.28 6.30 384.2K
14:56 6.30 6.31 6.29 6.30 69.6K
14:57 6.29 6.31 6.29 6.30 78.0K
14:58 6.31 6.32 6.31 6.32 74.6K
14:59 6.32 6.34 6.32 6.34 132.2K
15:00 6.35 6.35 6.32 6.34 130.3K
15:01 6.34 6.36 6.34 6.36 126.1K
15:02 6.35 6.36 6.33 6.34 147.4K
15:03 6.33 6.34 6.33 6.34 40.5K
15:04 6.34 6.34 6.33 6.34 23.3K
15:05 6.34 6.34 6.30 6.30 88.1K
15:06 6.30 6.30 6.28 6.29 108.9K
15:07 6.30 6.30 6.29 6.29 60.1K
15:08 6.29 6.29 6.28 6.29 31.1K
15:09 6.29 6.29 6.28 6.29 63.0K
15:10 6.29 6.29 6.26 6.26 286.6K
15:11 6.26 6.26 6.25 6.26 36.3K
15:12 6.26 6.26 6.25 6.25 60.6K
15:13 6.26 6.27 6.26 6.26 83.0K
15:14 6.25 6.25 6.24 6.24 43.5K
15:15 6.25 6.26 6.24 6.26 57.2K
15:16 6.25 6.26 6.25 6.26 45.2K
15:17 6.26 6.27 6.26 6.27 133.8K
15:18 6.27 6.27 6.23 6.23 273.1K
15:19 6.24 6.24 6.24 6.24 136.5K
15:20 6.23 6.24 6.23 6.23 102.8K
15:21 6.24 6.24 6.23 6.23 153.5K
15:22 6.22 6.24 6.22 6.24 75.3K
15:23 6.24 6.26 6.24 6.26 64.2K
15:24 6.24 6.25 6.24 6.24 71.8K
15:25 6.25 6.25 6.23 6.23 58.3K
15:26 6.23 6.23 6.22 6.23 28.9K
15:27 6.23 6.25 6.23 6.25 113.6K
15:28 6.24 6.25 6.24 6.25 55.1K
15:29 6.26 6.26 6.26 6.26 53.2K
15:30 6.27 6.27 6.25 6.26 115.2K
15:31 6.27 6.27 6.23 6.24 194.2K
15:32 6.24 6.28 6.24 6.26 148.3K
15:33 6.25 6.27 6.25 6.27 56.2K
15:34 6.26 6.26 6.24 6.24 82.3K
15:35 6.24 6.25 6.24 6.24 120.2K
15:36 6.24 6.25 6.24 6.25 29.3K
15:37 6.25 6.25 6.22 6.25 429.0K
15:38 6.20 6.21 6.20 6.21 510.0K
15:39 6.20 6.21 6.20 6.20 41.0K
15:40 6.21 6.21 6.20 6.20 123.4K
15:41 6.18 6.19 6.18 6.19 244.2K
15:42 6.19 6.21 6.19 6.20 70.5K
15:43 6.18 6.18 6.17 6.17 178.3K
15:44 6.16 6.16 6.16 6.16 368.6K
15:45 6.17 6.17 6.14 6.14 226.8K
15:46 6.15 6.15 6.14 6.14 103.2K
15:47 6.16 6.17 6.16 6.16 86.4K
15:48 6.17 6.17 6.16 6.17 46.8K
15:49 6.17 6.22 6.17 6.21 152.4K
15:50 6.21 6.23 6.21 6.23 136.3K
15:51 6.24 6.24 6.23 6.23 63.5K
15:52 6.22 6.24 6.22 6.24 171.1K
15:53 6.23 6.23 6.22 6.22 140.3K
15:54 6.24 6.24 6.23 6.24 76.3K
15:55 6.23 6.23 6.22 6.23 182.8K
15:56 6.23 6.23 6.21 6.22 169.4K
15:57 6.22 6.23 6.22 6.23 132.2K
15:58 6.23 6.23 6.22 6.23 151.2K
15:59 6.25 6.26 6.24 6.26 402.4K
16:00 6.26 6.32 6.20 6.26 2,090.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar