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 6.45 6.58 6.38 6.48 2,860.6K
09:32 6.50 6.56 6.50 6.56 71.6K
09:33 6.56 6.64 6.56 6.64 128.6K
09:34 6.63 6.65 6.63 6.64 90.7K
09:35 6.60 6.62 6.56 6.56 2,047.0K
09:36 6.52 6.52 6.36 6.39 1,248.5K
09:37 6.37 6.44 6.32 6.44 927.2K
09:38 6.45 6.52 6.44 6.44 883.9K
09:39 6.46 6.46 6.40 6.40 435.2K
09:40 6.41 6.46 6.37 6.46 579.1K
09:41 6.46 6.46 6.43 6.43 219.9K
09:42 6.41 6.47 6.41 6.43 403.6K
09:43 6.37 6.37 6.31 6.31 481.6K
09:44 6.35 6.35 6.30 6.32 520.1K
09:45 6.35 6.39 6.35 6.39 297.3K
09:46 6.38 6.42 6.38 6.39 353.9K
09:47 6.38 6.41 6.38 6.41 337.4K
09:48 6.40 6.44 6.37 6.37 440.4K
09:49 6.39 6.39 6.36 6.36 241.4K
09:50 6.33 6.38 6.33 6.35 286.7K
09:51 6.38 6.38 6.31 6.37 360.2K
09:52 6.32 6.33 6.31 6.32 244.0K
09:53 6.27 6.27 6.22 6.26 968.0K
09:54 6.26 6.27 6.24 6.27 361.2K
09:55 6.25 6.25 6.21 6.21 484.6K
09:56 6.23 6.25 6.23 6.24 339.3K
09:57 6.25 6.28 6.25 6.28 312.9K
09:58 6.29 6.32 6.29 6.32 462.0K
09:59 6.33 6.33 6.28 6.30 406.0K
10:00 6.29 6.29 6.26 6.27 230.0K
10:01 6.26 6.28 6.26 6.28 275.9K
10:02 6.28 6.28 6.25 6.25 238.6K
10:03 6.25 6.26 6.24 6.26 329.1K
10:04 6.28 6.30 6.27 6.27 160.7K
10:05 6.27 6.29 6.25 6.29 158.0K
10:06 6.30 6.30 6.28 6.29 129.0K
10:07 6.29 6.30 6.26 6.26 356.1K
10:08 6.26 6.29 6.26 6.26 165.6K
10:09 6.25 6.26 6.24 6.25 241.3K
10:10 6.24 6.25 6.23 6.23 280.7K
10:11 6.24 6.25 6.23 6.24 336.9K
10:12 6.25 6.30 6.25 6.30 323.6K
10:13 6.30 6.31 6.29 6.29 196.9K
10:14 6.29 6.31 6.27 6.31 133.1K
10:15 6.30 6.33 6.30 6.32 186.1K
10:16 6.34 6.34 6.32 6.32 272.8K
10:17 6.30 6.31 6.29 6.29 140.3K
10:18 6.29 6.30 6.26 6.27 168.6K
10:19 6.26 6.26 6.23 6.24 194.7K
10:20 6.21 6.26 6.21 6.26 254.5K
10:21 6.26 6.26 6.24 6.25 185.6K
10:22 6.27 6.27 6.25 6.25 237.2K
10:23 6.25 6.28 6.24 6.24 108.7K
10:24 6.23 6.23 6.15 6.18 860.7K
10:25 6.13 6.13 6.11 6.13 560.4K
10:26 6.15 6.20 6.15 6.20 367.2K
10:27 6.20 6.22 6.20 6.20 315.2K
10:28 6.20 6.25 6.20 6.25 158.3K
10:29 6.24 6.27 6.24 6.26 203.3K
10:30 6.25 6.25 6.20 6.21 211.1K
10:31 6.19 6.20 6.18 6.18 110.6K
10:32 6.20 6.20 6.18 6.18 134.8K
10:33 6.16 6.20 6.16 6.20 246.2K
10:34 6.21 6.24 6.21 6.24 172.7K
10:35 6.23 6.23 6.21 6.21 111.5K
10:36 6.21 6.21 6.18 6.18 116.8K
10:37 6.16 6.18 6.16 6.18 206.2K
10:38 6.17 6.18 6.16 6.17 116.8K
10:39 6.17 6.17 6.15 6.15 284.7K
10:40 6.14 6.15 6.11 6.11 213.2K
10:41 6.12 6.14 6.12 6.14 218.1K
10:42 6.15 6.15 6.13 6.14 306.4K
10:43 6.13 6.16 6.13 6.16 119.6K
10:44 6.14 6.14 6.13 6.13 106.8K
10:45 6.14 6.14 6.11 6.12 132.0K
10:46 6.12 6.12 6.10 6.11 106.3K
10:47 6.11 6.11 6.09 6.10 318.8K
10:48 6.09 6.11 6.09 6.11 179.7K
10:49 6.09 6.11 6.09 6.10 177.3K
10:50 6.09 6.09 6.08 6.08 165.5K
10:51 6.09 6.09 6.08 6.09 96.6K
10:52 6.08 6.11 6.08 6.11 209.9K
10:53 6.10 6.11 6.08 6.08 304.8K
10:54 6.07 6.10 6.07 6.10 163.6K
10:55 6.09 6.11 6.09 6.10 213.0K
10:56 6.10 6.10 6.07 6.09 262.6K
10:57 6.08 6.11 6.08 6.11 95.6K
10:58 6.10 6.12 6.10 6.12 118.4K
10:59 6.12 6.12 6.10 6.10 132.7K
11:00 6.11 6.12 6.10 6.11 88.2K
11:01 6.10 6.11 6.10 6.11 100.1K
11:02 6.11 6.11 6.10 6.10 118.3K
11:03 6.10 6.10 6.09 6.09 201.3K
11:04 6.09 6.09 6.06 6.07 375.3K
11:05 6.06 6.06 6.01 6.01 388.7K
11:06 6.03 6.04 6.03 6.04 193.5K
11:07 6.05 6.08 6.05 6.07 208.9K
11:08 6.08 6.08 6.06 6.06 156.8K
11:09 6.04 6.05 6.04 6.05 137.6K
11:10 6.04 6.06 6.04 6.06 58.7K
11:11 6.06 6.07 6.06 6.07 75.5K
11:12 6.07 6.09 6.07 6.09 100.9K
11:13 6.08 6.08 6.06 6.06 60.3K
11:14 6.07 6.07 6.04 6.04 134.5K
11:15 6.04 6.07 6.04 6.07 89.9K
11:16 6.05 6.07 6.05 6.07 92.4K
11:17 6.07 6.07 6.06 6.06 35.8K
11:18 6.06 6.06 6.05 6.05 100.4K
11:19 6.05 6.07 6.05 6.06 80.4K
11:20 6.06 6.06 6.04 6.04 110.0K
11:21 6.05 6.07 6.05 6.07 86.4K
11:22 6.08 6.11 6.08 6.09 136.4K
11:23 6.08 6.09 6.07 6.08 105.6K
11:24 6.08 6.08 6.07 6.07 72.1K
11:25 6.07 6.08 6.06 6.06 78.9K
11:26 6.07 6.09 6.06 6.09 52.3K
11:27 6.09 6.10 6.08 6.10 209.3K
11:28 6.08 6.10 6.08 6.08 86.7K
11:29 6.08 6.09 6.08 6.09 117.0K
11:30 6.09 6.10 6.08 6.08 119.5K
11:31 6.09 6.10 6.09 6.10 77.6K
11:32 6.09 6.09 6.08 6.08 151.4K
11:33 6.09 6.09 6.08 6.08 64.8K
11:34 6.08 6.08 6.07 6.07 105.9K
11:35 6.06 6.06 6.02 6.02 477.6K
11:36 6.02 6.04 6.02 6.03 87.6K
11:37 6.03 6.07 6.03 6.07 176.8K
11:38 6.07 6.08 6.06 6.06 65.3K
11:39 6.06 6.06 6.05 6.06 103.7K
11:40 6.05 6.05 6.04 6.04 82.8K
11:41 6.06 6.06 6.05 6.06 17.2K
11:42 6.06 6.06 6.05 6.05 57.0K
11:43 6.05 6.05 6.03 6.03 155.5K
11:44 6.03 6.03 5.98 5.99 712.2K
11:45 5.99 6.01 5.99 6.01 145.9K
11:46 6.01 6.01 6.00 6.00 116.6K
11:47 5.99 5.99 5.98 5.99 74.1K
11:48 5.99 6.02 5.99 6.02 116.4K
11:49 6.02 6.05 6.02 6.04 87.6K
11:50 6.03 6.03 6.02 6.02 90.2K
11:51 6.02 6.04 6.02 6.04 45.6K
11:52 6.03 6.04 6.03 6.04 55.8K
11:53 6.03 6.04 6.02 6.04 76.2K
11:54 6.04 6.05 6.03 6.04 299.9K
11:55 6.02 6.05 6.02 6.05 115.4K
11:56 6.05 6.05 6.04 6.04 65.9K
11:57 6.04 6.04 6.01 6.01 177.8K
11:58 6.02 6.02 6.01 6.02 96.2K
11:59 6.02 6.02 5.97 5.97 319.6K
12:00 5.96 5.99 5.96 5.99 277.9K
12:01 5.98 5.99 5.95 5.95 181.6K
12:02 5.97 5.97 5.95 5.96 248.7K
12:03 5.96 5.96 5.95 5.95 105.8K
12:04 5.96 5.98 5.96 5.98 159.7K
12:05 5.97 5.99 5.97 5.99 248.6K
12:06 5.99 5.99 5.98 5.99 111.0K
12:07 5.99 6.03 5.99 6.03 128.4K
12:08 6.03 6.07 6.03 6.07 215.4K
12:09 6.07 6.09 6.07 6.08 485.6K
12:10 6.08 6.08 6.06 6.08 162.4K
12:11 6.08 6.08 6.06 6.07 98.2K
12:12 6.07 6.07 6.05 6.05 116.6K
12:13 6.05 6.05 6.02 6.03 83.1K
12:14 6.03 6.03 6.03 6.03 59.8K
12:15 6.03 6.03 6.02 6.03 27.7K
12:16 6.03 6.04 6.02 6.03 73.4K
12:17 6.04 6.04 6.03 6.03 75.9K
12:18 6.02 6.04 6.02 6.03 75.0K
12:19 6.03 6.04 6.03 6.03 143.8K
12:20 6.03 6.03 6.03 6.03 62.8K
12:21 6.03 6.05 6.03 6.04 128.2K
12:22 6.04 6.04 6.01 6.03 69.2K
12:23 6.03 6.03 6.03 6.03 15.1K
12:24 6.01 6.02 6.00 6.00 86.2K
12:25 6.01 6.03 6.01 6.03 56.9K
12:26 6.03 6.03 6.02 6.03 36.0K
12:27 6.03 6.04 6.03 6.04 31.9K
12:28 6.04 6.05 6.04 6.04 79.7K
12:29 6.03 6.03 6.01 6.02 67.1K
12:30 6.03 6.03 6.03 6.03 46.2K
12:31 6.03 6.03 6.01 6.02 45.1K
12:32 6.01 6.04 6.01 6.03 185.6K
12:33 6.03 6.04 6.03 6.03 25.6K
12:34 6.04 6.05 6.03 6.05 27.6K
12:35 6.05 6.05 6.04 6.05 39.1K
12:36 6.05 6.06 6.05 6.06 96.2K
12:37 6.06 6.06 6.03 6.04 151.0K
12:38 6.04 6.04 6.03 6.04 50.8K
12:39 6.04 6.04 6.04 6.04 87.5K
12:40 6.04 6.04 6.03 6.03 48.0K
12:41 6.03 6.03 6.02 6.03 42.9K
12:42 6.03 6.05 6.02 6.05 83.7K
12:43 6.05 6.07 6.05 6.07 43.2K
12:44 6.07 6.07 6.06 6.06 77.5K
12:45 6.07 6.07 6.05 6.05 32.0K
12:46 6.06 6.06 6.05 6.06 35.0K
12:47 6.06 6.06 6.04 6.04 48.0K
12:48 6.05 6.05 6.04 6.05 11.3K
12:49 6.05 6.05 6.04 6.05 20.9K
12:50 6.04 6.06 6.04 6.06 26.4K
12:51 6.06 6.08 6.06 6.08 70.4K
12:52 6.08 6.08 6.07 6.07 31.1K
12:53 6.07 6.08 6.07 6.08 48.0K
12:54 6.08 6.08 6.07 6.07 88.2K
12:55 6.07 6.07 6.05 6.05 63.9K
12:56 6.04 6.05 6.04 6.05 44.9K
12:57 6.05 6.05 6.04 6.04 48.0K
12:58 6.03 6.03 6.03 6.03 48.4K
12:59 6.03 6.03 6.02 6.02 38.7K
13:00 6.02 6.02 6.00 6.01 324.5K
13:01 6.02 6.02 6.01 6.02 31.3K
13:02 6.02 6.02 6.02 6.02 27.5K
13:03 6.02 6.03 6.01 6.03 48.8K
13:04 6.03 6.05 6.03 6.05 58.5K
13:05 6.05 6.06 6.05 6.05 152.6K
13:06 6.05 6.05 6.04 6.04 43.9K
13:07 6.05 6.06 6.04 6.04 108.5K
13:08 6.04 6.05 6.04 6.05 17.6K
13:09 6.05 6.05 6.04 6.04 42.9K
13:10 6.04 6.04 6.03 6.04 60.0K
13:11 6.06 6.06 6.06 6.06 46.0K
13:12 6.05 6.05 6.04 6.04 68.6K
13:13 6.04 6.04 6.03 6.03 17.5K
13:14 6.04 6.04 6.03 6.03 55.6K
13:15 6.02 6.03 6.02 6.03 19.2K
13:16 6.03 6.04 6.03 6.03 38.8K
13:17 6.03 6.04 6.03 6.04 18.2K
13:18 6.05 6.05 6.04 6.04 38.5K
13:19 6.04 6.04 6.03 6.04 44.3K
13:20 6.04 6.04 6.03 6.03 15.6K
13:21 6.03 6.04 6.03 6.04 7.5K
13:22 6.04 6.05 6.04 6.05 29.9K
13:23 6.05 6.05 6.04 6.05 24.1K
13:24 6.05 6.06 6.05 6.05 25.9K
13:25 6.06 6.06 6.03 6.05 126.2K
13:26 6.05 6.05 6.04 6.05 38.6K
13:27 6.05 6.05 6.04 6.04 80.7K
13:28 6.04 6.05 6.03 6.05 90.2K
13:29 6.05 6.05 6.05 6.05 30.0K
13:30 6.06 6.07 6.06 6.07 34.8K
13:31 6.07 6.07 6.06 6.06 26.3K
13:32 6.06 6.06 6.05 6.05 37.4K
13:33 6.06 6.06 6.06 6.06 23.5K
13:34 6.05 6.06 6.05 6.06 89.6K
13:35 6.06 6.06 6.06 6.06 5.6K
13:36 6.05 6.05 6.04 6.05 32.1K
13:37 6.05 6.06 6.05 6.06 38.2K
13:38 6.06 6.06 6.04 6.04 36.0K
13:39 6.05 6.05 6.03 6.04 56.1K
13:40 6.04 6.05 6.03 6.05 6.6K
13:41 6.05 6.05 6.04 6.04 48.5K
13:42 6.03 6.04 6.01 6.02 252.4K
13:43 6.02 6.03 6.02 6.02 101.3K
13:44 6.04 6.06 6.04 6.06 62.2K
13:45 6.06 6.06 6.05 6.05 40.2K
13:46 6.05 6.05 6.04 6.04 36.9K
13:47 6.05 6.05 6.05 6.05 13.5K
13:48 6.04 6.07 6.04 6.07 51.6K
13:49 6.06 6.07 6.06 6.07 45.4K
13:50 6.06 6.06 6.05 6.05 36.1K
13:51 6.06 6.06 6.05 6.05 31.7K
13:52 6.06 6.06 6.05 6.05 26.2K
13:53 6.05 6.06 6.05 6.06 44.9K
13:54 6.05 6.07 6.05 6.07 97.4K
13:55 6.06 6.07 6.06 6.06 10.2K
13:56 6.07 6.07 6.06 6.06 30.3K
13:57 6.06 6.06 6.05 6.05 44.8K
13:58 6.06 6.06 6.05 6.06 50.0K
13:59 6.05 6.07 6.05 6.07 72.2K
14:00 6.07 6.07 6.06 6.07 9.0K
14:01 6.07 6.07 6.07 6.07 21.4K
14:02 6.07 6.07 6.05 6.06 53.0K
14:03 6.06 6.06 6.04 6.05 31.2K
14:04 6.04 6.05 6.04 6.05 23.4K
14:05 6.05 6.05 6.04 6.04 42.3K
14:06 6.04 6.04 6.03 6.04 18.9K
14:07 6.04 6.05 6.04 6.04 9.2K
14:08 6.05 6.05 6.04 6.04 63.1K
14:09 6.02 6.03 6.02 6.02 174.2K
14:10 6.02 6.03 6.02 6.02 20.2K
14:11 6.03 6.03 6.02 6.03 13.1K
14:12 6.02 6.03 6.02 6.03 27.7K
14:13 6.03 6.03 6.03 6.03 24.2K
14:14 6.03 6.04 6.03 6.04 51.4K
14:15 6.04 6.04 6.02 6.03 36.7K
14:16 6.03 6.04 6.03 6.04 37.1K
14:17 6.04 6.05 6.04 6.05 7.8K
14:18 6.05 6.05 6.04 6.04 40.3K
14:19 6.05 6.05 6.04 6.04 7.1K
14:20 6.05 6.05 6.04 6.04 22.2K
14:21 6.04 6.04 6.03 6.04 29.2K
14:22 6.04 6.05 6.04 6.05 63.5K
14:23 6.05 6.05 6.05 6.05 43.9K
14:24 6.05 6.05 6.04 6.05 57.8K
14:25 6.06 6.06 6.06 6.06 29.5K
14:26 6.05 6.05 6.04 6.04 84.2K
14:27 6.05 6.05 6.03 6.03 27.5K
14:28 6.03 6.03 6.01 6.01 137.2K
14:29 6.02 6.02 6.01 6.01 92.8K
14:30 6.00 6.00 5.98 5.98 422.0K
14:31 5.98 5.98 5.96 5.96 161.8K
14:32 5.96 5.96 5.94 5.95 285.4K
14:33 5.92 5.95 5.92 5.95 173.5K
14:34 5.94 5.94 5.93 5.93 108.8K
14:35 5.94 5.95 5.94 5.94 110.7K
14:36 5.94 5.96 5.94 5.96 115.0K
14:37 5.95 5.96 5.95 5.95 107.4K
14:38 5.95 5.98 5.95 5.98 159.8K
14:39 5.97 5.98 5.97 5.98 68.6K
14:40 5.96 5.98 5.96 5.98 90.2K
14:41 5.98 5.98 5.96 5.96 72.7K
14:42 5.96 5.98 5.96 5.97 76.3K
14:43 5.97 5.97 5.96 5.96 51.3K
14:44 5.96 5.96 5.95 5.96 39.5K
14:45 5.96 5.96 5.95 5.96 17.5K
14:46 5.96 5.97 5.96 5.96 90.4K
14:47 5.96 5.96 5.95 5.95 48.4K
14:48 5.96 5.97 5.95 5.95 44.8K
14:49 5.96 5.96 5.95 5.96 56.1K
14:50 5.95 5.96 5.95 5.95 9.2K
14:51 5.96 5.96 5.95 5.95 125.5K
14:52 5.96 5.96 5.95 5.96 14.3K
14:53 5.96 5.96 5.95 5.96 125.1K
14:54 5.96 5.97 5.96 5.97 54.6K
14:55 5.97 5.97 5.96 5.96 30.7K
14:56 5.96 5.96 5.96 5.96 10.5K
14:57 5.96 5.96 5.95 5.96 89.7K
14:58 5.96 5.96 5.95 5.96 34.4K
14:59 5.96 5.96 5.95 5.95 36.0K
15:00 5.94 5.95 5.94 5.95 41.7K
15:01 5.94 5.95 5.94 5.94 47.1K
15:02 5.95 5.95 5.94 5.94 25.0K
15:03 5.94 5.95 5.94 5.95 44.4K
15:04 5.95 5.95 5.93 5.95 23.4K
15:05 5.95 5.96 5.94 5.96 25.7K
15:06 5.95 5.96 5.95 5.96 74.0K
15:07 5.96 5.96 5.95 5.95 35.3K
15:08 5.94 5.95 5.94 5.95 54.9K
15:09 5.95 5.95 5.94 5.94 43.0K
15:10 5.95 5.95 5.95 5.95 29.8K
15:11 5.95 5.95 5.94 5.95 13.9K
15:12 5.95 5.97 5.95 5.97 43.3K
15:13 5.97 5.97 5.96 5.97 36.7K
15:14 5.97 5.98 5.97 5.98 38.0K
15:15 5.98 5.98 5.97 5.97 42.3K
15:16 5.96 5.97 5.96 5.96 76.3K
15:17 5.96 5.97 5.96 5.96 21.0K
15:18 5.97 5.97 5.96 5.96 44.8K
15:19 5.96 5.96 5.95 5.96 23.2K
15:20 5.95 5.96 5.95 5.95 19.1K
15:21 5.96 5.96 5.96 5.96 52.8K
15:22 5.96 5.97 5.96 5.97 81.6K
15:23 5.97 5.98 5.97 5.97 90.9K
15:24 5.97 5.97 5.97 5.97 39.2K
15:25 5.97 5.98 5.96 5.98 53.2K
15:26 5.98 5.98 5.97 5.98 42.9K
15:27 5.98 5.98 5.97 5.98 60.4K
15:28 5.99 5.99 5.97 5.98 63.1K
15:29 5.98 5.98 5.97 5.98 30.8K
15:30 5.98 5.99 5.98 5.99 98.9K
15:31 5.98 6.00 5.98 5.99 40.3K
15:32 6.00 6.01 5.99 6.01 90.1K
15:33 6.01 6.01 6.00 6.01 101.9K
15:34 6.00 6.01 6.00 6.00 182.7K
15:35 6.01 6.01 6.00 6.00 147.0K
15:36 6.00 6.01 5.99 6.01 81.6K
15:37 6.01 6.01 6.00 6.01 46.9K
15:38 6.01 6.02 6.01 6.01 89.4K
15:39 6.03 6.03 6.01 6.01 80.0K
15:40 6.01 6.02 6.00 6.00 90.6K
15:41 6.01 6.01 6.00 6.01 60.0K
15:42 6.01 6.01 6.01 6.01 32.0K
15:43 6.00 6.00 5.99 6.00 320.4K
15:44 6.00 6.01 6.00 6.01 52.8K
15:45 6.00 6.02 6.00 6.02 33.3K
15:46 6.03 6.03 6.02 6.03 87.0K
15:47 6.02 6.03 6.01 6.01 126.3K
15:48 6.02 6.03 6.01 6.03 245.5K
15:49 6.03 6.03 6.02 6.03 66.5K
15:50 6.03 6.03 6.02 6.03 29.7K
15:51 6.03 6.03 6.02 6.02 123.2K
15:52 6.02 6.02 6.01 6.01 134.3K
15:53 6.01 6.01 5.99 5.99 71.3K
15:54 6.00 6.00 6.00 6.00 28.5K
15:55 6.00 6.00 5.99 6.00 182.9K
15:56 6.00 6.00 5.99 6.00 99.5K
15:57 6.00 6.00 6.00 6.00 114.4K
15:58 6.00 6.00 5.98 5.99 264.9K
15:59 5.98 5.98 5.97 5.98 236.8K
16:00 5.98 6.06 5.95 5.99 2,249.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar