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 6.05 6.18 6.01 6.03 1,456.0K
09:32 6.01 6.01 5.99 6.01 109.7K
09:33 6.01 6.10 6.00 6.10 564.6K
09:34 6.20 6.23 6.17 6.17 873.0K
09:35 6.15 6.17 6.10 6.17 324.4K
09:36 6.18 6.18 6.16 6.17 462.7K
09:37 6.20 6.23 6.18 6.19 612.0K
09:38 6.16 6.19 6.14 6.14 355.3K
09:39 6.17 6.17 6.15 6.16 357.0K
09:40 6.21 6.21 6.16 6.19 307.6K
09:41 6.24 6.24 6.19 6.19 575.5K
09:42 6.20 6.20 6.13 6.13 315.8K
09:43 6.19 6.19 6.15 6.16 164.7K
09:44 6.15 6.18 6.11 6.18 367.0K
09:45 6.18 6.20 6.17 6.17 498.4K
09:46 6.17 6.18 6.16 6.18 219.3K
09:47 6.15 6.18 6.15 6.16 223.9K
09:48 6.14 6.14 6.13 6.14 194.1K
09:49 6.13 6.19 6.13 6.19 470.2K
09:50 6.18 6.23 6.18 6.18 368.0K
09:51 6.17 6.19 6.17 6.18 125.1K
09:52 6.16 6.16 6.15 6.16 170.2K
09:53 6.15 6.20 6.15 6.20 241.9K
09:54 6.23 6.23 6.21 6.21 265.8K
09:55 6.20 6.20 6.18 6.18 220.7K
09:56 6.17 6.17 6.14 6.14 472.4K
09:57 6.15 6.20 6.15 6.18 266.2K
09:58 6.17 6.21 6.17 6.21 181.2K
09:59 6.23 6.24 6.22 6.22 345.2K
10:00 6.20 6.21 6.20 6.21 138.2K
10:01 6.12 6.15 6.09 6.13 512.1K
10:02 6.17 6.17 6.11 6.11 178.2K
10:03 6.10 6.10 6.07 6.07 330.5K
10:04 6.09 6.10 6.08 6.08 246.3K
10:05 6.09 6.09 6.04 6.05 225.8K
10:06 6.08 6.11 6.05 6.11 281.2K
10:07 6.11 6.14 6.11 6.14 278.8K
10:08 6.13 6.16 6.13 6.13 196.4K
10:09 6.12 6.17 6.12 6.16 194.5K
10:10 6.16 6.19 6.16 6.19 237.3K
10:11 6.22 6.24 6.19 6.20 497.5K
10:12 6.21 6.21 6.18 6.18 233.3K
10:13 6.18 6.18 6.13 6.14 164.2K
10:14 6.13 6.13 6.10 6.10 221.2K
10:15 6.08 6.09 6.07 6.09 291.0K
10:16 6.11 6.15 6.11 6.15 205.7K
10:17 6.13 6.13 6.09 6.09 260.6K
10:18 6.09 6.09 6.06 6.07 449.7K
10:19 6.10 6.12 6.10 6.11 146.3K
10:20 6.12 6.16 6.12 6.16 321.2K
10:21 6.18 6.20 6.18 6.20 207.5K
10:22 6.19 6.22 6.19 6.20 499.7K
10:23 6.20 6.27 6.20 6.27 954.9K
10:24 6.30 6.34 6.28 6.32 861.1K
10:25 6.30 6.30 6.26 6.26 414.1K
10:26 6.25 6.26 6.24 6.25 400.0K
10:27 6.24 6.24 6.23 6.24 207.0K
10:28 6.23 6.23 6.17 6.19 211.2K
10:29 6.16 6.17 6.16 6.17 207.4K
10:30 6.15 6.15 6.13 6.15 213.7K
10:31 6.16 6.20 6.16 6.20 233.3K
10:32 6.21 6.22 6.17 6.18 229.5K
10:33 6.16 6.16 6.14 6.14 189.5K
10:34 6.13 6.13 6.12 6.12 161.7K
10:35 6.12 6.15 6.12 6.15 254.3K
10:36 6.14 6.14 6.11 6.11 179.5K
10:37 6.11 6.11 6.10 6.10 235.9K
10:38 6.11 6.12 6.10 6.12 111.1K
10:39 6.12 6.12 6.09 6.09 181.3K
10:40 6.09 6.09 6.07 6.08 243.0K
10:41 6.08 6.08 6.07 6.07 152.1K
10:42 6.05 6.06 6.04 6.04 367.9K
10:43 6.04 6.06 6.04 6.04 390.6K
10:44 6.04 6.05 6.04 6.04 112.9K
10:45 6.04 6.04 6.02 6.03 439.2K
10:46 6.03 6.03 5.99 6.01 783.6K
10:47 6.02 6.02 5.98 5.98 402.8K
10:48 5.98 5.98 5.96 5.98 229.7K
10:49 6.00 6.00 5.98 5.98 251.2K
10:50 6.00 6.00 5.99 5.99 260.8K
10:51 5.99 5.99 5.97 5.98 102.6K
10:52 5.97 6.00 5.97 5.98 126.8K
10:53 5.98 6.00 5.98 6.00 104.2K
10:54 6.00 6.00 5.91 5.91 626.9K
10:55 5.92 5.92 5.91 5.92 414.2K
10:56 5.90 5.94 5.90 5.94 401.8K
10:57 5.93 5.93 5.91 5.91 242.6K
10:58 5.90 5.90 5.90 5.90 228.7K
10:59 5.90 5.93 5.90 5.90 188.1K
11:00 5.90 5.91 5.90 5.91 146.5K
11:01 5.91 5.91 5.90 5.91 168.8K
11:02 5.91 5.91 5.89 5.90 132.1K
11:03 5.89 5.91 5.89 5.91 118.3K
11:04 5.92 5.92 5.91 5.91 171.6K
11:05 5.91 5.91 5.90 5.90 107.9K
11:06 5.88 5.88 5.87 5.88 430.7K
11:07 5.88 5.89 5.88 5.88 180.6K
11:08 5.88 5.93 5.88 5.92 342.2K
11:09 5.93 5.95 5.93 5.93 236.9K
11:10 5.92 5.92 5.90 5.90 119.5K
11:11 5.90 5.90 5.88 5.88 150.6K
11:12 5.86 5.86 5.84 5.86 437.8K
11:13 5.86 5.86 5.85 5.86 226.1K
11:14 5.86 5.87 5.85 5.85 233.1K
11:15 5.84 5.84 5.79 5.80 577.0K
11:16 5.80 5.80 5.79 5.79 232.3K
11:17 5.78 5.79 5.78 5.78 384.6K
11:18 5.78 5.79 5.78 5.79 346.2K
11:19 5.78 5.78 5.76 5.76 244.3K
11:20 5.78 5.81 5.78 5.79 160.8K
11:21 5.80 5.82 5.78 5.78 414.0K
11:22 5.78 5.78 5.76 5.77 287.9K
11:23 5.76 5.76 5.74 5.74 328.2K
11:24 5.76 5.78 5.76 5.77 136.5K
11:25 5.76 5.77 5.75 5.76 106.5K
11:26 5.77 5.77 5.77 5.77 119.5K
11:27 5.77 5.77 5.76 5.76 212.9K
11:28 5.76 5.77 5.76 5.76 114.4K
11:29 5.76 5.78 5.76 5.76 172.2K
11:30 5.76 5.76 5.75 5.76 129.3K
11:31 5.76 5.79 5.76 5.79 128.2K
11:32 5.78 5.79 5.77 5.78 225.8K
11:33 5.78 5.78 5.77 5.77 121.6K
11:34 5.77 5.78 5.76 5.78 94.4K
11:35 5.77 5.80 5.77 5.79 164.1K
11:36 5.78 5.78 5.77 5.77 190.7K
11:37 5.77 5.78 5.77 5.77 306.6K
11:38 5.77 5.78 5.77 5.78 182.7K
11:39 5.78 5.78 5.75 5.76 135.8K
11:40 5.76 5.76 5.75 5.75 213.4K
11:41 5.75 5.79 5.75 5.79 277.0K
11:42 5.76 5.77 5.76 5.77 123.7K
11:43 5.76 5.77 5.75 5.77 186.0K
11:44 5.76 5.76 5.75 5.76 111.0K
11:45 5.76 5.77 5.75 5.77 127.9K
11:46 5.77 5.78 5.77 5.77 109.5K
11:47 5.77 5.77 5.72 5.74 444.8K
11:48 5.72 5.73 5.71 5.73 117.7K
11:49 5.73 5.73 5.71 5.71 88.2K
11:50 5.72 5.72 5.71 5.72 87.1K
11:51 5.72 5.73 5.72 5.73 104.7K
11:52 5.75 5.76 5.75 5.76 127.2K
11:53 5.77 5.78 5.77 5.77 110.4K
11:54 5.76 5.80 5.76 5.80 72.7K
11:55 5.79 5.82 5.79 5.81 157.6K
11:56 5.80 5.82 5.80 5.82 164.5K
11:57 5.81 5.82 5.80 5.80 119.5K
11:58 5.80 5.80 5.79 5.79 77.4K
11:59 5.80 5.80 5.78 5.78 179.3K
12:00 5.79 5.79 5.78 5.78 72.4K
12:01 5.77 5.79 5.77 5.77 119.2K
12:02 5.78 5.78 5.76 5.77 80.0K
12:03 5.77 5.78 5.77 5.78 52.8K
12:04 5.78 5.78 5.77 5.77 46.8K
12:05 5.77 5.79 5.77 5.79 55.8K
12:06 5.79 5.79 5.76 5.78 101.1K
12:07 5.78 5.79 5.76 5.76 116.9K
12:08 5.78 5.79 5.77 5.79 44.7K
12:09 5.79 5.81 5.79 5.81 71.8K
12:10 5.81 5.83 5.81 5.83 73.1K
12:11 5.81 5.81 5.79 5.79 63.8K
12:12 5.80 5.80 5.79 5.79 108.9K
12:13 5.79 5.80 5.79 5.80 77.6K
12:14 5.80 5.80 5.79 5.79 82.6K
12:15 5.79 5.80 5.79 5.80 35.7K
12:16 5.80 5.81 5.80 5.80 93.4K
12:17 5.80 5.80 5.79 5.79 64.1K
12:18 5.80 5.80 5.78 5.78 199.4K
12:19 5.79 5.79 5.77 5.78 105.0K
12:20 5.77 5.79 5.77 5.79 44.3K
12:21 5.79 5.81 5.79 5.80 95.8K
12:22 5.80 5.80 5.78 5.80 89.8K
12:23 5.80 5.80 5.77 5.78 138.3K
12:24 5.79 5.79 5.78 5.79 79.2K
12:25 5.79 5.80 5.79 5.79 16.3K
12:26 5.81 5.82 5.81 5.82 101.0K
12:27 5.82 5.83 5.82 5.83 110.6K
12:28 5.83 5.83 5.83 5.83 66.8K
12:29 5.83 5.83 5.82 5.83 148.6K
12:30 5.83 5.84 5.83 5.83 80.7K
12:31 5.83 5.84 5.83 5.83 60.3K
12:32 5.84 5.85 5.84 5.84 46.0K
12:33 5.85 5.85 5.83 5.84 77.6K
12:34 5.84 5.84 5.83 5.83 143.8K
12:35 5.83 5.83 5.83 5.83 65.5K
12:36 5.83 5.85 5.83 5.85 140.9K
12:37 5.85 5.86 5.85 5.86 41.7K
12:38 5.86 5.87 5.86 5.87 47.0K
12:39 5.87 5.88 5.87 5.88 202.0K
12:40 5.88 5.88 5.88 5.88 40.0K
12:41 5.88 5.88 5.86 5.86 132.3K
12:42 5.87 5.87 5.86 5.86 100.6K
12:43 5.87 5.87 5.86 5.86 81.7K
12:44 5.85 5.85 5.83 5.83 96.2K
12:45 5.84 5.86 5.83 5.86 65.3K
12:46 5.86 5.86 5.86 5.86 38.5K
12:47 5.86 5.86 5.84 5.85 49.6K
12:48 5.85 5.85 5.84 5.85 83.9K
12:49 5.85 5.85 5.84 5.85 44.6K
12:50 5.85 5.85 5.84 5.84 55.7K
12:51 5.86 5.86 5.84 5.84 119.8K
12:52 5.84 5.84 5.81 5.82 91.1K
12:53 5.82 5.84 5.82 5.84 63.1K
12:54 5.84 5.85 5.84 5.84 11.3K
12:55 5.85 5.86 5.84 5.85 134.2K
12:56 5.86 5.86 5.84 5.86 121.8K
12:57 5.85 5.86 5.84 5.85 43.9K
12:58 5.85 5.86 5.85 5.86 130.1K
12:59 5.86 5.86 5.85 5.86 88.7K
13:00 5.85 5.85 5.84 5.85 58.8K
13:01 5.85 5.85 5.84 5.85 58.6K
13:02 5.85 5.85 5.84 5.84 55.7K
13:03 5.85 5.85 5.84 5.84 9.5K
13:04 5.85 5.86 5.85 5.86 32.5K
13:05 5.86 5.87 5.86 5.87 56.5K
13:06 5.87 5.88 5.86 5.88 35.3K
13:07 5.88 5.89 5.88 5.88 56.4K
13:08 5.88 5.89 5.88 5.89 42.8K
13:09 5.89 5.90 5.89 5.90 108.8K
13:10 5.91 5.91 5.91 5.91 181.1K
13:11 5.91 5.92 5.90 5.92 74.6K
13:12 5.90 5.91 5.90 5.90 158.7K
13:13 5.91 5.91 5.90 5.90 110.6K
13:14 5.92 5.92 5.91 5.91 37.6K
13:15 5.91 5.91 5.90 5.91 57.0K
13:16 5.90 5.92 5.90 5.92 33.4K
13:17 5.92 5.92 5.91 5.91 71.9K
13:18 5.92 5.93 5.92 5.92 109.3K
13:19 5.91 5.92 5.90 5.91 82.6K
13:20 5.92 5.94 5.92 5.93 102.5K
13:21 5.94 5.94 5.93 5.93 86.3K
13:22 5.93 5.93 5.92 5.93 60.3K
13:23 5.93 5.94 5.93 5.94 51.1K
13:24 5.94 5.96 5.94 5.96 83.1K
13:25 5.96 5.96 5.94 5.95 100.4K
13:26 5.95 5.96 5.95 5.95 35.2K
13:27 5.96 5.96 5.95 5.95 90.1K
13:28 5.94 5.95 5.94 5.95 74.5K
13:29 5.94 5.95 5.94 5.95 97.1K
13:30 5.94 5.95 5.94 5.94 35.7K
13:31 5.95 5.96 5.95 5.96 134.7K
13:32 5.95 5.95 5.95 5.95 63.0K
13:33 5.95 5.96 5.94 5.96 25.3K
13:34 5.95 5.96 5.95 5.95 31.3K
13:35 5.96 5.97 5.96 5.97 145.7K
13:36 5.96 5.96 5.94 5.94 26.4K
13:37 5.94 5.94 5.93 5.94 115.7K
13:38 5.94 5.94 5.93 5.94 62.2K
13:39 5.94 5.94 5.94 5.94 36.8K
13:40 5.94 5.96 5.94 5.96 68.1K
13:41 5.96 5.97 5.96 5.97 103.8K
13:42 5.96 5.96 5.95 5.96 84.3K
13:43 5.96 5.97 5.96 5.96 84.0K
13:44 5.96 5.96 5.94 5.94 115.7K
13:45 5.94 5.95 5.94 5.95 56.3K
13:46 5.96 5.96 5.94 5.95 72.7K
13:47 5.94 5.95 5.93 5.94 79.9K
13:48 5.93 5.93 5.92 5.92 104.5K
13:49 5.95 5.97 5.95 5.97 120.0K
13:50 5.96 5.97 5.96 5.96 51.8K
13:51 5.97 5.98 5.97 5.97 96.2K
13:52 5.97 5.98 5.97 5.98 23.5K
13:53 5.98 5.98 5.97 5.98 70.4K
13:54 5.98 5.98 5.94 5.95 141.9K
13:55 5.94 5.95 5.94 5.95 53.4K
13:56 5.95 5.95 5.93 5.93 50.9K
13:57 5.93 5.93 5.92 5.93 24.9K
13:58 5.92 5.93 5.91 5.91 31.8K
13:59 5.91 5.91 5.90 5.90 35.5K
14:00 5.91 5.91 5.90 5.91 65.9K
14:01 5.90 5.91 5.88 5.88 75.6K
14:02 5.89 5.89 5.88 5.88 50.2K
14:03 5.89 5.89 5.87 5.87 68.2K
14:04 5.88 5.88 5.87 5.87 32.9K
14:05 5.87 5.88 5.87 5.88 23.2K
14:06 5.87 5.88 5.87 5.88 17.9K
14:07 5.88 5.88 5.86 5.86 36.6K
14:08 5.85 5.85 5.84 5.84 88.0K
14:09 5.84 5.84 5.83 5.83 37.0K
14:10 5.83 5.84 5.83 5.84 42.3K
14:11 5.82 5.82 5.80 5.81 184.9K
14:12 5.79 5.82 5.79 5.82 121.6K
14:13 5.81 5.82 5.81 5.82 41.0K
14:14 5.82 5.82 5.82 5.82 24.8K
14:15 5.81 5.83 5.81 5.83 31.2K
14:16 5.83 5.83 5.82 5.83 47.9K
14:17 5.83 5.84 5.83 5.84 56.9K
14:18 5.84 5.84 5.82 5.83 39.0K
14:19 5.83 5.83 5.81 5.82 58.5K
14:20 5.81 5.82 5.80 5.80 57.9K
14:21 5.81 5.82 5.81 5.82 41.4K
14:22 5.82 5.82 5.79 5.79 99.2K
14:23 5.79 5.80 5.79 5.80 115.0K
14:24 5.80 5.82 5.80 5.82 53.8K
14:25 5.82 5.82 5.81 5.82 36.9K
14:26 5.83 5.84 5.82 5.83 208.8K
14:27 5.82 5.82 5.81 5.82 114.4K
14:28 5.82 5.82 5.80 5.80 58.7K
14:29 5.80 5.80 5.79 5.79 61.1K
14:30 5.80 5.80 5.78 5.78 106.1K
14:31 5.78 5.79 5.77 5.79 139.1K
14:32 5.78 5.79 5.77 5.79 77.9K
14:33 5.79 5.79 5.78 5.79 59.1K
14:34 5.79 5.79 5.78 5.78 58.7K
14:35 5.78 5.79 5.78 5.79 67.0K
14:36 5.79 5.79 5.78 5.78 84.9K
14:37 5.80 5.80 5.79 5.79 105.3K
14:38 5.79 5.80 5.78 5.80 86.0K
14:39 5.80 5.80 5.79 5.80 63.2K
14:40 5.81 5.81 5.79 5.80 80.2K
14:41 5.80 5.80 5.78 5.78 75.8K
14:42 5.79 5.79 5.78 5.79 56.3K
14:43 5.80 5.80 5.80 5.80 86.3K
14:44 5.81 5.81 5.79 5.79 78.0K
14:45 5.79 5.80 5.79 5.80 22.2K
14:46 5.81 5.81 5.80 5.81 22.5K
14:47 5.81 5.82 5.81 5.81 41.0K
14:48 5.81 5.82 5.80 5.82 14.5K
14:49 5.81 5.82 5.81 5.82 67.3K
14:50 5.81 5.81 5.80 5.80 35.5K
14:51 5.82 5.83 5.82 5.82 40.3K
14:52 5.82 5.83 5.82 5.83 46.0K
14:53 5.83 5.83 5.82 5.83 33.9K
14:54 5.83 5.83 5.83 5.83 54.2K
14:55 5.84 5.85 5.84 5.84 63.2K
14:56 5.84 5.85 5.84 5.84 57.4K
14:57 5.85 5.85 5.83 5.84 86.1K
14:58 5.84 5.84 5.83 5.84 36.2K
14:59 5.83 5.84 5.83 5.83 49.4K
15:00 5.83 5.84 5.83 5.84 20.4K
15:01 5.84 5.84 5.84 5.84 32.3K
15:02 5.83 5.84 5.83 5.83 110.7K
15:03 5.81 5.82 5.81 5.81 58.1K
15:04 5.81 5.81 5.81 5.81 16.7K
15:05 5.81 5.81 5.80 5.80 50.6K
15:06 5.80 5.81 5.79 5.81 74.1K
15:07 5.81 5.81 5.79 5.80 44.0K
15:08 5.81 5.81 5.80 5.80 16.0K
15:09 5.80 5.81 5.80 5.81 16.1K
15:10 5.81 5.81 5.80 5.80 13.8K
15:11 5.80 5.80 5.80 5.80 71.9K
15:12 5.80 5.80 5.78 5.78 102.7K
15:13 5.78 5.79 5.78 5.79 51.1K
15:14 5.79 5.80 5.78 5.79 75.4K
15:15 5.79 5.79 5.78 5.78 33.3K
15:16 5.78 5.79 5.78 5.78 28.5K
15:17 5.78 5.79 5.77 5.77 59.8K
15:18 5.77 5.78 5.77 5.78 52.2K
15:19 5.77 5.79 5.77 5.79 42.9K
15:20 5.79 5.80 5.79 5.80 121.0K
15:21 5.80 5.80 5.79 5.80 47.7K
15:22 5.79 5.79 5.78 5.78 46.7K
15:23 5.79 5.80 5.79 5.80 41.6K
15:24 5.80 5.80 5.79 5.80 32.1K
15:25 5.80 5.80 5.79 5.80 92.3K
15:26 5.80 5.80 5.79 5.79 33.3K
15:27 5.80 5.81 5.80 5.80 74.2K
15:28 5.81 5.81 5.80 5.80 9.4K
15:29 5.80 5.82 5.80 5.82 134.7K
15:30 5.82 5.82 5.81 5.81 89.1K
15:31 5.82 5.82 5.80 5.80 82.4K
15:32 5.80 5.80 5.80 5.80 50.8K
15:33 5.80 5.80 5.79 5.80 21.1K
15:34 5.80 5.80 5.80 5.80 13.9K
15:35 5.79 5.81 5.79 5.81 35.9K
15:36 5.81 5.82 5.81 5.82 88.7K
15:37 5.82 5.82 5.81 5.82 22.5K
15:38 5.82 5.82 5.81 5.82 44.6K
15:39 5.82 5.82 5.81 5.82 57.3K
15:40 5.81 5.81 5.80 5.81 85.2K
15:41 5.80 5.81 5.80 5.81 69.0K
15:42 5.80 5.81 5.80 5.80 101.0K
15:43 5.80 5.81 5.80 5.80 22.1K
15:44 5.81 5.82 5.81 5.81 75.5K
15:45 5.81 5.82 5.81 5.82 39.3K
15:46 5.82 5.82 5.81 5.82 68.1K
15:47 5.82 5.83 5.81 5.83 108.0K
15:48 5.82 5.83 5.81 5.83 52.4K
15:49 5.83 5.83 5.82 5.83 46.6K
15:50 5.83 5.83 5.82 5.83 37.4K
15:51 5.82 5.84 5.82 5.83 101.0K
15:52 5.83 5.83 5.82 5.82 42.2K
15:53 5.83 5.83 5.82 5.82 95.8K
15:54 5.82 5.82 5.80 5.80 58.0K
15:55 5.80 5.81 5.79 5.79 260.5K
15:56 5.80 5.80 5.79 5.79 60.2K
15:57 5.80 5.80 5.79 5.79 238.1K
15:58 5.79 5.79 5.78 5.79 145.1K
15:59 5.79 5.80 5.79 5.80 222.8K
16:00 5.80 5.86 5.73 5.81 1,485.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar