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 5.79 5.92 5.74 5.75 2,312.6K
09:32 5.74 5.74 5.72 5.73 62.0K
09:33 5.72 5.72 5.59 5.61 2,005.3K
09:34 5.61 5.62 5.55 5.55 642.9K
09:35 5.55 5.65 5.55 5.61 514.2K
09:36 5.55 5.66 5.55 5.64 461.2K
09:37 5.63 5.63 5.59 5.61 384.7K
09:38 5.63 5.65 5.63 5.65 578.5K
09:39 5.65 5.68 5.65 5.68 203.7K
09:40 5.69 5.72 5.69 5.70 349.8K
09:41 5.70 5.70 5.63 5.63 554.2K
09:42 5.64 5.67 5.63 5.66 223.1K
09:43 5.70 5.75 5.69 5.75 354.8K
09:44 5.76 5.76 5.74 5.74 273.5K
09:45 5.71 5.72 5.68 5.68 207.6K
09:46 5.69 5.72 5.68 5.69 244.8K
09:47 5.68 5.78 5.68 5.78 603.2K
09:48 5.78 5.81 5.77 5.81 236.1K
09:49 5.78 5.82 5.78 5.82 322.2K
09:50 5.79 5.80 5.76 5.77 179.5K
09:51 5.78 5.79 5.77 5.78 148.3K
09:52 5.81 5.81 5.74 5.74 154.6K
09:53 5.74 5.75 5.71 5.75 131.6K
09:54 5.76 5.79 5.76 5.77 112.7K
09:55 5.77 5.80 5.77 5.78 166.2K
09:56 5.76 5.76 5.73 5.74 169.6K
09:57 5.74 5.76 5.74 5.75 96.8K
09:58 5.73 5.76 5.71 5.76 166.3K
09:59 5.78 5.79 5.75 5.76 81.9K
10:00 5.77 5.78 5.74 5.75 61.0K
10:01 5.73 5.76 5.73 5.76 92.1K
10:02 5.74 5.78 5.74 5.75 128.4K
10:03 5.76 5.76 5.73 5.73 48.3K
10:04 5.74 5.77 5.74 5.76 125.3K
10:05 5.78 5.81 5.77 5.81 252.2K
10:06 5.81 5.81 5.79 5.81 156.8K
10:07 5.79 5.79 5.78 5.78 91.7K
10:08 5.79 5.80 5.78 5.80 119.3K
10:09 5.81 5.85 5.81 5.81 605.5K
10:10 5.81 5.81 5.79 5.79 219.6K
10:11 5.77 5.77 5.74 5.75 279.9K
10:12 5.76 5.77 5.74 5.74 103.6K
10:13 5.77 5.77 5.73 5.73 91.3K
10:14 5.74 5.74 5.72 5.72 104.4K
10:15 5.72 5.73 5.71 5.73 87.4K
10:16 5.73 5.73 5.71 5.73 62.7K
10:17 5.73 5.73 5.71 5.72 68.0K
10:18 5.72 5.72 5.67 5.67 234.8K
10:19 5.68 5.68 5.66 5.67 162.1K
10:20 5.66 5.68 5.65 5.68 187.8K
10:21 5.69 5.70 5.68 5.70 94.9K
10:22 5.70 5.71 5.70 5.71 147.4K
10:23 5.73 5.77 5.73 5.77 149.3K
10:24 5.78 5.81 5.78 5.81 221.1K
10:25 5.81 5.85 5.81 5.83 505.8K
10:26 5.80 5.80 5.76 5.76 127.0K
10:27 5.75 5.75 5.73 5.75 110.2K
10:28 5.74 5.74 5.74 5.74 49.2K
10:29 5.74 5.75 5.73 5.75 62.8K
10:30 5.74 5.75 5.73 5.75 53.8K
10:31 5.74 5.74 5.73 5.73 33.9K
10:32 5.71 5.72 5.70 5.72 113.6K
10:33 5.72 5.72 5.70 5.70 88.4K
10:34 5.70 5.70 5.69 5.69 95.2K
10:35 5.70 5.71 5.70 5.70 53.5K
10:36 5.72 5.74 5.70 5.73 165.9K
10:37 5.73 5.74 5.73 5.74 80.2K
10:38 5.73 5.74 5.73 5.73 79.5K
10:39 5.72 5.73 5.71 5.72 143.0K
10:40 5.74 5.75 5.74 5.75 69.3K
10:41 5.75 5.77 5.75 5.76 127.7K
10:42 5.75 5.75 5.74 5.74 80.1K
10:43 5.73 5.73 5.72 5.73 61.8K
10:44 5.73 5.73 5.72 5.72 71.8K
10:45 5.73 5.73 5.71 5.71 61.8K
10:46 5.72 5.73 5.71 5.71 101.7K
10:47 5.71 5.72 5.70 5.72 128.1K
10:48 5.72 5.72 5.72 5.72 12.8K
10:49 5.72 5.74 5.72 5.73 78.7K
10:50 5.72 5.73 5.72 5.73 32.4K
10:51 5.73 5.75 5.73 5.75 59.0K
10:52 5.75 5.75 5.73 5.74 35.0K
10:53 5.74 5.74 5.72 5.72 107.0K
10:54 5.72 5.72 5.71 5.72 17.2K
10:55 5.73 5.73 5.72 5.72 47.8K
10:56 5.73 5.74 5.73 5.74 49.1K
10:57 5.73 5.74 5.73 5.74 17.9K
10:58 5.74 5.74 5.73 5.73 41.3K
10:59 5.75 5.75 5.72 5.72 107.2K
11:00 5.73 5.73 5.71 5.71 95.3K
11:01 5.72 5.74 5.72 5.74 109.3K
11:02 5.74 5.74 5.72 5.73 36.3K
11:03 5.74 5.74 5.71 5.71 120.3K
11:04 5.71 5.71 5.70 5.70 258.3K
11:05 5.70 5.72 5.70 5.72 81.1K
11:06 5.73 5.74 5.72 5.74 85.1K
11:07 5.75 5.79 5.75 5.79 206.7K
11:08 5.78 5.81 5.78 5.80 130.2K
11:09 5.81 5.81 5.79 5.79 129.2K
11:10 5.78 5.78 5.77 5.78 51.7K
11:11 5.78 5.78 5.76 5.77 35.4K
11:12 5.78 5.78 5.77 5.78 43.3K
11:13 5.78 5.80 5.78 5.78 68.1K
11:14 5.78 5.79 5.78 5.79 65.9K
11:15 5.80 5.80 5.79 5.79 91.4K
11:16 5.78 5.78 5.76 5.76 78.7K
11:17 5.78 5.78 5.76 5.77 54.4K
11:18 5.77 5.79 5.77 5.79 34.1K
11:19 5.79 5.79 5.77 5.77 35.7K
11:20 5.75 5.77 5.75 5.77 44.1K
11:21 5.76 5.76 5.75 5.76 42.4K
11:22 5.75 5.77 5.75 5.76 39.7K
11:23 5.76 5.78 5.76 5.78 192.2K
11:24 5.77 5.77 5.76 5.76 81.3K
11:25 5.76 5.76 5.75 5.76 23.9K
11:26 5.76 5.76 5.75 5.75 42.1K
11:27 5.76 5.76 5.71 5.71 107.5K
11:28 5.71 5.72 5.71 5.72 65.7K
11:29 5.72 5.73 5.72 5.73 129.4K
11:30 5.73 5.73 5.72 5.73 19.3K
11:31 5.72 5.74 5.72 5.73 38.5K
11:32 5.74 5.74 5.72 5.73 49.4K
11:33 5.73 5.73 5.73 5.73 9.9K
11:34 5.73 5.73 5.72 5.73 26.0K
11:35 5.73 5.73 5.72 5.72 16.4K
11:36 5.73 5.74 5.73 5.74 90.7K
11:37 5.74 5.74 5.71 5.71 135.1K
11:38 5.70 5.71 5.70 5.71 165.2K
11:39 5.71 5.71 5.69 5.70 100.9K
11:40 5.69 5.69 5.69 5.69 25.8K
11:41 5.70 5.71 5.69 5.71 87.1K
11:42 5.72 5.73 5.72 5.72 62.1K
11:43 5.73 5.74 5.73 5.73 54.4K
11:44 5.74 5.74 5.73 5.73 21.4K
11:45 5.73 5.74 5.73 5.74 32.8K
11:46 5.74 5.77 5.74 5.77 141.7K
11:47 5.77 5.79 5.77 5.79 111.8K
11:48 5.79 5.82 5.79 5.81 253.6K
11:49 5.85 5.85 5.84 5.84 279.5K
11:50 5.82 5.82 5.79 5.79 156.8K
11:51 5.79 5.80 5.78 5.78 65.7K
11:52 5.79 5.79 5.77 5.79 28.7K
11:53 5.78 5.79 5.78 5.78 49.8K
11:54 5.77 5.79 5.76 5.79 46.3K
11:55 5.78 5.79 5.78 5.78 19.6K
11:56 5.78 5.79 5.77 5.77 34.0K
11:57 5.79 5.79 5.78 5.79 27.9K
11:58 5.78 5.80 5.78 5.79 54.1K
11:59 5.80 5.80 5.79 5.79 64.2K
12:00 5.79 5.79 5.79 5.79 39.5K
12:01 5.79 5.79 5.78 5.79 32.3K
12:02 5.80 5.80 5.79 5.80 43.9K
12:03 5.79 5.81 5.79 5.81 50.1K
12:04 5.81 5.83 5.81 5.83 72.8K
12:05 5.83 5.85 5.83 5.83 137.4K
12:06 5.83 5.83 5.82 5.82 45.6K
12:07 5.83 5.84 5.82 5.84 96.3K
12:08 5.83 5.84 5.83 5.84 111.8K
12:09 5.84 5.85 5.83 5.85 287.7K
12:10 5.86 5.88 5.86 5.87 128.0K
12:11 5.86 5.87 5.84 5.86 167.3K
12:12 5.85 5.86 5.85 5.86 34.5K
12:13 5.85 5.88 5.85 5.88 148.4K
12:14 5.87 5.89 5.86 5.86 112.7K
12:15 5.87 5.88 5.87 5.87 59.8K
12:16 5.87 5.88 5.87 5.87 51.6K
12:17 5.87 5.87 5.85 5.85 82.8K
12:18 5.84 5.87 5.84 5.87 129.0K
12:19 5.87 5.89 5.87 5.89 118.0K
12:20 5.92 5.92 5.89 5.90 323.8K
12:21 5.90 5.90 5.89 5.89 46.3K
12:22 5.89 5.89 5.88 5.89 56.9K
12:23 5.89 5.90 5.88 5.89 48.9K
12:24 5.89 5.89 5.88 5.88 69.9K
12:25 5.88 5.88 5.86 5.86 42.6K
12:26 5.87 5.87 5.86 5.87 26.3K
12:27 5.87 5.87 5.87 5.87 42.4K
12:28 5.87 5.87 5.86 5.86 85.1K
12:29 5.87 5.88 5.86 5.86 75.7K
12:30 5.86 5.87 5.86 5.86 38.6K
12:31 5.87 5.87 5.86 5.86 40.6K
12:32 5.87 5.87 5.84 5.85 37.9K
12:33 5.86 5.87 5.86 5.86 46.4K
12:34 5.87 5.87 5.86 5.86 40.8K
12:35 5.87 5.87 5.85 5.85 17.7K
12:36 5.85 5.85 5.84 5.84 40.3K
12:37 5.84 5.84 5.83 5.83 64.7K
12:38 5.82 5.84 5.82 5.83 19.3K
12:39 5.84 5.85 5.83 5.85 56.9K
12:40 5.85 5.85 5.85 5.85 30.9K
12:41 5.84 5.85 5.84 5.84 42.0K
12:42 5.85 5.86 5.84 5.86 64.4K
12:43 5.86 5.87 5.84 5.85 78.4K
12:44 5.85 5.86 5.85 5.86 31.8K
12:45 5.86 5.87 5.86 5.86 44.5K
12:46 5.87 5.89 5.87 5.88 84.3K
12:47 5.90 5.90 5.89 5.90 98.5K
12:48 5.90 5.91 5.90 5.91 86.2K
12:49 5.91 5.91 5.88 5.89 144.0K
12:50 5.88 5.89 5.88 5.89 46.5K
12:51 5.89 5.89 5.88 5.89 43.2K
12:52 5.89 5.90 5.89 5.89 40.0K
12:53 5.90 5.90 5.89 5.90 93.2K
12:54 5.90 5.90 5.85 5.87 187.0K
12:55 5.87 5.89 5.87 5.89 96.9K
12:56 5.89 5.90 5.89 5.90 130.5K
12:57 5.91 5.92 5.91 5.91 123.1K
12:58 5.91 5.93 5.91 5.93 125.2K
12:59 5.93 5.94 5.93 5.94 58.3K
13:00 5.94 5.94 5.93 5.94 142.4K
13:01 5.94 5.94 5.92 5.92 102.1K
13:02 5.93 5.94 5.92 5.94 72.4K
13:03 5.94 5.94 5.93 5.94 39.4K
13:04 5.93 5.94 5.93 5.94 44.0K
13:05 5.94 5.94 5.92 5.92 222.1K
13:06 5.93 5.93 5.91 5.91 110.9K
13:07 5.93 5.95 5.93 5.93 181.5K
13:08 5.94 5.94 5.93 5.94 68.2K
13:09 5.94 5.95 5.94 5.95 104.1K
13:10 5.96 5.96 5.94 5.96 46.7K
13:11 5.96 5.96 5.95 5.95 26.3K
13:12 5.95 5.95 5.92 5.93 77.8K
13:13 5.93 5.93 5.89 5.89 108.0K
13:14 5.90 5.90 5.87 5.87 41.6K
13:15 5.88 5.89 5.88 5.88 134.2K
13:16 5.88 5.88 5.88 5.88 60.5K
13:17 5.90 5.92 5.90 5.90 124.6K
13:18 5.90 5.91 5.90 5.91 128.4K
13:19 5.91 5.91 5.90 5.91 31.6K
13:20 5.91 5.91 5.89 5.90 38.4K
13:21 5.90 5.90 5.89 5.90 42.1K
13:22 5.90 5.91 5.90 5.90 24.2K
13:23 5.91 5.91 5.90 5.90 24.5K
13:24 5.91 5.91 5.90 5.91 24.6K
13:25 5.91 5.91 5.90 5.91 12.2K
13:26 5.91 5.91 5.89 5.90 37.1K
13:27 5.90 5.91 5.90 5.91 41.6K
13:28 5.91 5.91 5.90 5.90 22.2K
13:29 5.91 5.91 5.89 5.89 66.0K
13:30 5.90 5.91 5.90 5.91 66.7K
13:31 5.91 5.91 5.90 5.91 86.9K
13:32 5.90 5.93 5.90 5.93 75.0K
13:33 5.92 5.92 5.91 5.92 38.9K
13:34 5.92 5.93 5.91 5.93 61.0K
13:35 5.93 5.93 5.92 5.92 29.1K
13:36 5.92 5.92 5.90 5.92 71.5K
13:37 5.92 5.93 5.92 5.92 35.8K
13:38 5.93 5.94 5.92 5.93 53.8K
13:39 5.94 5.94 5.92 5.92 57.0K
13:40 5.93 5.93 5.92 5.93 22.1K
13:41 5.92 5.94 5.92 5.94 19.6K
13:42 5.94 5.95 5.93 5.95 24.1K
13:43 5.95 5.95 5.93 5.93 40.5K
13:44 5.94 5.94 5.93 5.94 79.2K
13:45 5.94 5.94 5.92 5.92 62.0K
13:46 5.93 5.93 5.92 5.93 80.9K
13:47 5.93 5.93 5.92 5.92 24.3K
13:48 5.93 5.94 5.93 5.93 55.9K
13:49 5.91 5.92 5.89 5.89 121.1K
13:50 5.90 5.90 5.89 5.90 13.0K
13:51 5.90 5.91 5.90 5.91 31.3K
13:52 5.90 5.91 5.90 5.91 104.4K
13:53 5.91 5.92 5.90 5.92 17.7K
13:54 5.93 5.93 5.92 5.93 11.7K
13:55 5.93 5.93 5.92 5.93 18.2K
13:56 5.92 5.93 5.92 5.93 49.7K
13:57 5.92 5.94 5.92 5.94 43.5K
13:58 5.94 5.96 5.94 5.96 277.3K
13:59 5.96 5.98 5.96 5.98 224.2K
14:00 5.98 5.98 5.96 5.96 95.9K
14:01 5.98 5.98 5.97 5.97 98.0K
14:02 5.98 6.02 5.98 5.99 707.4K
14:03 5.99 6.00 5.99 6.00 55.6K
14:04 5.98 5.99 5.97 5.98 71.8K
14:05 5.99 6.00 5.99 6.00 79.0K
14:06 6.00 6.00 5.99 5.99 89.8K
14:07 5.99 5.99 5.98 5.98 9.2K
14:08 5.98 6.00 5.98 6.00 40.0K
14:09 5.99 6.01 5.98 5.98 223.1K
14:10 5.98 6.00 5.98 6.00 82.0K
14:11 6.00 6.02 5.99 6.01 179.1K
14:12 5.99 5.99 5.99 5.99 132.5K
14:13 5.99 5.99 5.98 5.99 47.4K
14:14 5.98 5.98 5.97 5.97 36.7K
14:15 5.98 5.98 5.96 5.97 65.4K
14:16 5.97 5.98 5.97 5.98 53.9K
14:17 5.98 5.99 5.98 5.99 66.5K
14:18 5.99 5.99 5.98 5.98 50.3K
14:19 5.98 6.00 5.98 6.00 93.4K
14:20 5.99 5.99 5.98 5.98 110.1K
14:21 5.98 6.00 5.98 6.00 106.7K
14:22 6.00 6.00 5.98 5.99 32.9K
14:23 5.99 5.99 5.99 5.99 64.0K
14:24 5.98 5.99 5.98 5.99 9.2K
14:25 5.99 6.02 5.99 6.02 397.2K
14:26 6.02 6.03 6.01 6.02 108.3K
14:27 6.02 6.07 6.02 6.07 418.4K
14:28 6.05 6.05 6.01 6.02 204.4K
14:29 6.03 6.03 6.01 6.02 176.2K
14:30 6.01 6.02 6.01 6.02 17.5K
14:31 6.01 6.01 5.99 6.00 124.8K
14:32 6.00 6.00 5.99 5.99 47.3K
14:33 5.99 5.99 5.99 5.99 74.7K
14:34 5.98 5.98 5.97 5.98 34.3K
14:35 5.98 5.99 5.98 5.99 26.0K
14:36 5.99 5.99 5.98 5.98 15.3K
14:37 5.98 5.98 5.97 5.98 27.4K
14:38 5.98 5.98 5.96 5.96 72.7K
14:39 5.96 5.96 5.94 5.95 36.1K
14:40 5.95 5.95 5.94 5.94 29.8K
14:41 5.95 5.95 5.93 5.93 50.7K
14:42 5.93 5.94 5.93 5.93 56.2K
14:43 5.93 5.93 5.92 5.92 45.0K
14:44 5.92 5.92 5.88 5.88 244.6K
14:45 5.89 5.89 5.88 5.88 163.1K
14:46 5.89 5.89 5.88 5.89 66.2K
14:47 5.89 5.89 5.88 5.89 47.6K
14:48 5.90 5.90 5.90 5.90 121.4K
14:49 5.90 5.90 5.88 5.88 85.3K
14:50 5.88 5.89 5.88 5.89 16.5K
14:51 5.89 5.89 5.87 5.88 43.5K
14:52 5.88 5.88 5.87 5.88 20.1K
14:53 5.88 5.88 5.87 5.87 30.0K
14:54 5.87 5.88 5.87 5.88 9.3K
14:55 5.88 5.88 5.87 5.87 9.3K
14:56 5.88 5.88 5.87 5.87 52.4K
14:57 5.88 5.89 5.87 5.88 39.3K
14:58 5.89 5.89 5.88 5.89 24.8K
14:59 5.89 5.89 5.89 5.89 11.9K
15:00 5.89 5.89 5.88 5.88 14.1K
15:01 5.88 5.89 5.87 5.87 175.7K
15:02 5.87 5.87 5.85 5.85 76.7K
15:03 5.86 5.88 5.86 5.88 103.2K
15:04 5.87 5.87 5.86 5.87 48.5K
15:05 5.87 5.88 5.87 5.88 41.8K
15:06 5.88 5.88 5.87 5.88 18.0K
15:07 5.88 5.88 5.87 5.88 28.6K
15:08 5.88 5.90 5.88 5.90 53.5K
15:09 5.90 5.91 5.90 5.91 101.6K
15:10 5.91 5.91 5.90 5.91 29.0K
15:11 5.90 5.91 5.89 5.90 60.7K
15:12 5.90 5.90 5.89 5.90 15.6K
15:13 5.89 5.90 5.88 5.89 18.6K
15:14 5.89 5.89 5.88 5.89 24.2K
15:15 5.88 5.88 5.87 5.88 41.9K
15:16 5.88 5.88 5.88 5.88 9.2K
15:17 5.88 5.88 5.86 5.86 35.8K
15:18 5.86 5.87 5.86 5.87 48.8K
15:19 5.87 5.87 5.83 5.83 295.7K
15:20 5.82 5.82 5.80 5.81 130.9K
15:21 5.81 5.82 5.80 5.81 264.7K
15:22 5.81 5.81 5.79 5.79 78.4K
15:23 5.80 5.81 5.80 5.80 75.8K
15:24 5.79 5.80 5.79 5.80 54.8K
15:25 5.80 5.81 5.80 5.81 81.2K
15:26 5.81 5.82 5.81 5.82 60.6K
15:27 5.81 5.82 5.81 5.82 70.2K
15:28 5.83 5.83 5.82 5.82 29.9K
15:29 5.83 5.84 5.83 5.84 92.2K
15:30 5.84 5.85 5.83 5.85 38.2K
15:31 5.84 5.85 5.84 5.84 20.7K
15:32 5.85 5.85 5.85 5.85 30.2K
15:33 5.85 5.87 5.85 5.86 98.9K
15:34 5.87 5.87 5.85 5.86 39.1K
15:35 5.86 5.87 5.86 5.86 136.4K
15:36 5.86 5.86 5.84 5.84 116.1K
15:37 5.84 5.84 5.84 5.84 46.7K
15:38 5.84 5.85 5.84 5.84 54.9K
15:39 5.85 5.85 5.83 5.84 176.7K
15:40 5.83 5.83 5.81 5.81 34.8K
15:41 5.82 5.82 5.82 5.82 52.3K
15:42 5.82 5.82 5.81 5.82 249.9K
15:43 5.83 5.84 5.83 5.83 77.3K
15:44 5.83 5.84 5.83 5.83 27.8K
15:45 5.84 5.84 5.83 5.84 31.7K
15:46 5.81 5.81 5.80 5.81 314.7K
15:47 5.81 5.82 5.80 5.82 108.6K
15:48 5.82 5.83 5.82 5.83 46.5K
15:49 5.83 5.83 5.82 5.82 36.0K
15:50 5.82 5.83 5.81 5.83 78.2K
15:51 5.83 5.83 5.82 5.82 53.1K
15:52 5.82 5.82 5.81 5.82 23.6K
15:53 5.82 5.82 5.81 5.81 86.7K
15:54 5.81 5.82 5.81 5.82 17.3K
15:55 5.84 5.84 5.83 5.84 192.1K
15:56 5.84 5.84 5.84 5.84 61.2K
15:57 5.84 5.84 5.83 5.83 63.0K
15:58 5.84 5.84 5.83 5.83 238.2K
15:59 5.83 5.83 5.82 5.82 141.8K
16:00 5.82 5.89 5.80 5.83 1,561.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar