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 6.21 6.26 5.89 6.20 2,943.3K
09:32 6.18 6.20 6.16 6.16 82.1K
09:33 6.18 6.19 6.18 6.18 28.2K
09:34 6.17 6.20 6.17 6.19 76.2K
09:35 6.19 6.20 6.17 6.17 62.8K
09:36 6.17 6.27 6.16 6.27 2,153.1K
09:37 6.26 6.26 6.15 6.20 859.1K
09:38 6.20 6.20 6.11 6.11 986.6K
09:39 6.12 6.15 6.12 6.12 283.8K
09:40 6.09 6.16 6.09 6.16 375.6K
09:41 6.15 6.18 6.12 6.18 245.8K
09:42 6.20 6.21 6.19 6.19 429.9K
09:43 6.19 6.20 6.18 6.18 201.9K
09:44 6.17 6.17 6.14 6.14 173.3K
09:45 6.13 6.16 6.13 6.15 234.5K
09:46 6.15 6.16 6.13 6.16 248.7K
09:47 6.15 6.15 6.14 6.14 126.1K
09:48 6.13 6.13 6.11 6.12 143.4K
09:49 6.13 6.16 6.12 6.16 153.6K
09:50 6.16 6.21 6.15 6.15 352.5K
09:51 6.16 6.16 6.12 6.13 205.5K
09:52 6.12 6.14 6.12 6.14 79.8K
09:53 6.15 6.17 6.15 6.17 120.1K
09:54 6.17 6.17 6.15 6.16 169.2K
09:55 6.16 6.17 6.11 6.11 204.0K
09:56 6.11 6.11 6.08 6.08 146.1K
09:57 6.07 6.12 6.07 6.12 278.2K
09:58 6.12 6.12 6.09 6.09 111.3K
09:59 6.08 6.12 6.08 6.12 131.5K
10:00 6.11 6.13 6.11 6.12 119.5K
10:01 6.11 6.16 6.11 6.15 213.9K
10:02 6.15 6.19 6.15 6.19 163.4K
10:03 6.19 6.22 6.19 6.22 310.6K
10:04 6.21 6.25 6.21 6.23 354.7K
10:05 6.24 6.27 6.24 6.25 430.6K
10:06 6.23 6.23 6.19 6.19 209.0K
10:07 6.17 6.17 6.14 6.14 221.0K
10:08 6.13 6.16 6.12 6.16 195.1K
10:09 6.18 6.21 6.18 6.21 177.4K
10:10 6.18 6.20 6.17 6.20 138.5K
10:11 6.20 6.21 6.20 6.21 150.5K
10:12 6.21 6.22 6.21 6.21 95.3K
10:13 6.22 6.23 6.19 6.19 98.8K
10:14 6.18 6.20 6.18 6.20 86.2K
10:15 6.20 6.22 6.20 6.20 83.7K
10:16 6.21 6.25 6.21 6.25 225.7K
10:17 6.25 6.26 6.25 6.26 217.4K
10:18 6.26 6.29 6.26 6.29 208.4K
10:19 6.29 6.32 6.28 6.31 1,024.3K
10:20 6.31 6.32 6.31 6.32 152.7K
10:21 6.32 6.37 6.32 6.36 806.8K
10:22 6.36 6.36 6.31 6.31 275.3K
10:23 6.33 6.35 6.33 6.34 347.5K
10:24 6.35 6.38 6.35 6.38 389.3K
10:25 6.38 6.38 6.37 6.37 362.2K
10:26 6.37 6.37 6.36 6.36 273.3K
10:27 6.35 6.35 6.32 6.32 167.0K
10:28 6.32 6.32 6.28 6.28 325.3K
10:29 6.26 6.26 6.25 6.25 368.6K
10:30 6.26 6.26 6.24 6.25 189.4K
10:31 6.25 6.30 6.25 6.30 236.1K
10:32 6.28 6.33 6.28 6.32 121.3K
10:33 6.31 6.31 6.30 6.30 101.2K
10:34 6.29 6.29 6.29 6.29 120.5K
10:35 6.30 6.30 6.28 6.30 175.4K
10:36 6.29 6.30 6.27 6.30 170.9K
10:37 6.29 6.30 6.27 6.27 101.8K
10:38 6.26 6.26 6.25 6.26 133.7K
10:39 6.26 6.26 6.25 6.26 78.7K
10:40 6.28 6.28 6.25 6.25 79.5K
10:41 6.22 6.25 6.22 6.24 104.4K
10:42 6.25 6.27 6.25 6.27 164.2K
10:43 6.27 6.27 6.26 6.27 41.8K
10:44 6.27 6.29 6.27 6.29 131.5K
10:45 6.30 6.30 6.30 6.30 232.3K
10:46 6.29 6.29 6.28 6.28 61.9K
10:47 6.29 6.29 6.25 6.26 87.3K
10:48 6.26 6.26 6.25 6.26 95.8K
10:49 6.26 6.27 6.26 6.26 64.4K
10:50 6.26 6.27 6.26 6.27 36.2K
10:51 6.26 6.26 6.25 6.25 123.6K
10:52 6.24 6.26 6.23 6.26 145.0K
10:53 6.26 6.30 6.26 6.30 141.4K
10:54 6.30 6.31 6.30 6.30 191.8K
10:55 6.29 6.30 6.28 6.28 110.9K
10:56 6.27 6.28 6.26 6.28 133.7K
10:57 6.28 6.28 6.27 6.28 68.9K
10:58 6.28 6.28 6.26 6.27 105.0K
10:59 6.25 6.25 6.24 6.24 163.7K
11:00 6.26 6.27 6.26 6.27 47.5K
11:01 6.27 6.27 6.24 6.24 110.5K
11:02 6.24 6.28 6.24 6.28 102.0K
11:03 6.26 6.28 6.26 6.28 53.9K
11:04 6.28 6.28 6.26 6.26 45.2K
11:05 6.28 6.28 6.27 6.28 113.0K
11:06 6.27 6.27 6.26 6.26 75.1K
11:07 6.26 6.29 6.26 6.29 132.1K
11:08 6.30 6.34 6.30 6.33 322.7K
11:09 6.33 6.35 6.33 6.34 133.2K
11:10 6.35 6.35 6.34 6.35 132.6K
11:11 6.37 6.45 6.37 6.43 1,546.0K
11:12 6.45 6.48 6.45 6.47 348.0K
11:13 6.50 6.59 6.50 6.58 1,911.9K
11:14 6.61 6.64 6.60 6.60 1,116.9K
11:15 6.57 6.58 6.55 6.55 445.3K
11:16 6.58 6.58 6.51 6.51 478.4K
11:17 6.50 6.50 6.49 6.49 417.3K
11:18 6.48 6.48 6.45 6.45 296.5K
11:19 6.44 6.46 6.42 6.42 203.7K
11:20 6.41 6.43 6.41 6.41 201.3K
11:21 6.40 6.42 6.39 6.42 196.0K
11:22 6.41 6.42 6.40 6.40 186.3K
11:23 6.36 6.37 6.35 6.35 204.2K
11:24 6.36 6.36 6.33 6.35 148.7K
11:25 6.36 6.42 6.36 6.42 241.6K
11:26 6.41 6.41 6.39 6.39 213.4K
11:27 6.38 6.40 6.38 6.40 158.1K
11:28 6.40 6.40 6.37 6.37 262.2K
11:29 6.36 6.37 6.36 6.36 108.5K
11:30 6.36 6.38 6.35 6.38 96.5K
11:31 6.38 6.39 6.37 6.39 38.7K
11:32 6.39 6.41 6.39 6.41 113.4K
11:33 6.40 6.42 6.39 6.40 190.4K
11:34 6.41 6.44 6.40 6.44 172.9K
11:35 6.44 6.46 6.44 6.46 124.7K
11:36 6.47 6.47 6.44 6.45 102.8K
11:37 6.45 6.50 6.45 6.49 351.9K
11:38 6.49 6.52 6.49 6.52 196.6K
11:39 6.54 6.55 6.53 6.55 200.3K
11:40 6.53 6.55 6.52 6.55 379.6K
11:41 6.54 6.54 6.52 6.54 251.5K
11:42 6.52 6.53 6.49 6.52 219.6K
11:43 6.54 6.57 6.54 6.55 266.6K
11:44 6.52 6.52 6.49 6.49 125.8K
11:45 6.48 6.51 6.48 6.51 270.1K
11:46 6.50 6.51 6.49 6.49 98.6K
11:47 6.48 6.48 6.45 6.45 190.8K
11:48 6.44 6.48 6.44 6.46 146.4K
11:49 6.47 6.48 6.47 6.48 76.2K
11:50 6.48 6.51 6.48 6.50 92.7K
11:51 6.49 6.50 6.49 6.49 54.9K
11:52 6.49 6.49 6.45 6.45 107.1K
11:53 6.44 6.44 6.42 6.42 127.4K
11:54 6.42 6.42 6.39 6.39 156.6K
11:55 6.38 6.39 6.37 6.37 109.2K
11:56 6.35 6.35 6.33 6.35 208.8K
11:57 6.37 6.41 6.37 6.40 217.9K
11:58 6.39 6.40 6.38 6.40 45.7K
11:59 6.39 6.41 6.39 6.40 57.9K
12:00 6.40 6.44 6.40 6.44 101.6K
12:01 6.43 6.43 6.41 6.41 56.1K
12:02 6.41 6.45 6.41 6.45 80.5K
12:03 6.44 6.48 6.44 6.46 176.0K
12:04 6.45 6.45 6.42 6.43 60.5K
12:05 6.43 6.45 6.43 6.45 79.2K
12:06 6.44 6.44 6.42 6.42 67.9K
12:07 6.43 6.45 6.43 6.44 47.2K
12:08 6.44 6.44 6.43 6.43 31.7K
12:09 6.44 6.44 6.43 6.43 89.2K
12:10 6.43 6.44 6.43 6.44 69.6K
12:11 6.45 6.45 6.42 6.42 49.3K
12:12 6.41 6.42 6.41 6.41 110.0K
12:13 6.41 6.44 6.41 6.42 45.7K
12:14 6.41 6.42 6.41 6.42 57.3K
12:15 6.42 6.44 6.41 6.42 78.5K
12:16 6.42 6.44 6.42 6.42 53.6K
12:17 6.41 6.44 6.41 6.44 44.4K
12:18 6.44 6.44 6.43 6.44 27.9K
12:19 6.44 6.44 6.43 6.44 52.5K
12:20 6.44 6.44 6.43 6.44 64.5K
12:21 6.43 6.43 6.42 6.43 36.2K
12:22 6.43 6.47 6.43 6.47 93.7K
12:23 6.47 6.47 6.44 6.46 95.9K
12:24 6.47 6.47 6.46 6.47 51.2K
12:25 6.47 6.50 6.47 6.50 336.6K
12:26 6.47 6.48 6.46 6.47 121.0K
12:27 6.46 6.47 6.46 6.47 62.1K
12:28 6.47 6.47 6.46 6.46 36.3K
12:29 6.46 6.46 6.45 6.45 58.5K
12:30 6.46 6.46 6.45 6.45 48.9K
12:31 6.46 6.47 6.46 6.47 52.2K
12:32 6.46 6.51 6.46 6.51 283.7K
12:33 6.52 6.52 6.49 6.49 136.3K
12:34 6.50 6.50 6.49 6.50 111.3K
12:35 6.50 6.53 6.50 6.51 237.2K
12:36 6.49 6.50 6.49 6.50 51.3K
12:37 6.50 6.50 6.49 6.49 31.2K
12:38 6.46 6.46 6.45 6.45 184.8K
12:39 6.45 6.45 6.40 6.40 137.4K
12:40 6.40 6.41 6.40 6.41 50.9K
12:41 6.40 6.41 6.40 6.41 95.0K
12:42 6.42 6.44 6.42 6.44 56.7K
12:43 6.45 6.47 6.44 6.47 75.6K
12:44 6.46 6.48 6.46 6.48 67.6K
12:45 6.48 6.48 6.46 6.48 76.9K
12:46 6.47 6.47 6.46 6.46 80.1K
12:47 6.46 6.47 6.45 6.46 41.8K
12:48 6.46 6.47 6.46 6.47 77.9K
12:49 6.47 6.48 6.47 6.47 161.7K
12:50 6.48 6.48 6.48 6.48 99.4K
12:51 6.49 6.49 6.48 6.48 58.1K
12:52 6.48 6.48 6.47 6.47 46.1K
12:53 6.48 6.49 6.48 6.49 60.3K
12:54 6.49 6.49 6.48 6.48 54.2K
12:55 6.47 6.48 6.46 6.48 61.2K
12:56 6.47 6.48 6.47 6.47 53.3K
12:57 6.47 6.47 6.46 6.46 66.6K
12:58 6.46 6.46 6.45 6.45 70.6K
12:59 6.44 6.44 6.44 6.44 55.9K
13:00 6.44 6.47 6.44 6.46 53.4K
13:01 6.45 6.45 6.44 6.44 89.5K
13:02 6.43 6.43 6.42 6.43 132.7K
13:03 6.43 6.44 6.42 6.43 85.3K
13:04 6.42 6.42 6.40 6.40 112.8K
13:05 6.41 6.41 6.38 6.38 137.1K
13:06 6.38 6.39 6.37 6.38 127.1K
13:07 6.38 6.38 6.30 6.30 546.5K
13:08 6.29 6.29 6.22 6.22 962.5K
13:09 6.22 6.22 6.18 6.18 634.7K
13:10 6.16 6.20 6.16 6.20 544.6K
13:11 6.21 6.26 6.14 6.14 700.8K
13:12 6.16 6.17 6.15 6.16 224.1K
13:13 6.15 6.17 6.13 6.17 201.5K
13:14 6.17 6.17 6.14 6.15 73.2K
13:15 6.14 6.14 6.12 6.14 149.2K
13:16 6.14 6.15 6.14 6.14 82.6K
13:17 6.15 6.15 6.13 6.13 97.8K
13:18 6.14 6.15 6.14 6.15 103.1K
13:19 6.14 6.15 6.13 6.15 225.2K
13:20 6.14 6.14 6.06 6.07 709.4K
13:21 6.08 6.17 6.08 6.16 404.6K
13:22 6.16 6.16 6.14 6.15 120.0K
13:23 6.15 6.15 6.13 6.13 134.3K
13:24 6.11 6.13 6.11 6.13 67.5K
13:25 6.13 6.15 6.13 6.15 60.4K
13:26 6.17 6.17 6.15 6.16 129.6K
13:27 6.15 6.17 6.15 6.17 90.4K
13:28 6.17 6.17 6.16 6.16 178.2K
13:29 6.16 6.16 6.15 6.16 105.2K
13:30 6.16 6.17 6.16 6.17 133.2K
13:31 6.16 6.16 6.14 6.16 145.2K
13:32 6.16 6.17 6.15 6.17 66.4K
13:33 6.18 6.19 6.18 6.19 180.9K
13:34 6.19 6.19 6.18 6.18 110.4K
13:35 6.18 6.21 6.18 6.21 185.4K
13:36 6.20 6.21 6.20 6.20 99.0K
13:37 6.21 6.21 6.19 6.19 120.2K
13:38 6.20 6.20 6.20 6.20 38.9K
13:39 6.21 6.22 6.20 6.22 73.8K
13:40 6.22 6.25 6.22 6.25 142.7K
13:41 6.25 6.26 6.21 6.21 189.3K
13:42 6.21 6.24 6.21 6.24 166.0K
13:43 6.23 6.26 6.23 6.26 116.3K
13:44 6.26 6.26 6.24 6.24 139.2K
13:45 6.24 6.24 6.23 6.24 76.7K
13:46 6.23 6.24 6.23 6.24 53.6K
13:47 6.24 6.27 6.24 6.27 108.4K
13:48 6.27 6.27 6.26 6.26 51.2K
13:49 6.27 6.29 6.27 6.29 68.2K
13:50 6.30 6.31 6.30 6.31 147.8K
13:51 6.31 6.33 6.31 6.33 380.1K
13:52 6.33 6.34 6.30 6.31 111.8K
13:53 6.31 6.32 6.30 6.31 156.4K
13:54 6.31 6.32 6.30 6.30 145.9K
13:55 6.30 6.31 6.30 6.30 79.1K
13:56 6.29 6.31 6.29 6.30 83.6K
13:57 6.31 6.32 6.31 6.31 101.9K
13:58 6.31 6.34 6.31 6.32 77.7K
13:59 6.32 6.32 6.32 6.32 25.2K
14:00 6.32 6.32 6.30 6.30 62.2K
14:01 6.31 6.33 6.31 6.32 127.4K
14:02 6.32 6.32 6.31 6.32 51.5K
14:03 6.33 6.33 6.32 6.33 26.6K
14:04 6.33 6.34 6.31 6.31 82.5K
14:05 6.30 6.32 6.30 6.32 41.1K
14:06 6.32 6.32 6.30 6.30 65.6K
14:07 6.30 6.32 6.30 6.32 85.2K
14:08 6.32 6.32 6.31 6.32 62.5K
14:09 6.33 6.35 6.33 6.34 170.2K
14:10 6.34 6.35 6.34 6.34 71.1K
14:11 6.33 6.36 6.33 6.36 44.6K
14:12 6.37 6.37 6.36 6.36 95.2K
14:13 6.35 6.38 6.35 6.38 156.0K
14:14 6.36 6.38 6.36 6.36 107.0K
14:15 6.37 6.38 6.37 6.38 52.8K
14:16 6.38 6.38 6.36 6.37 111.3K
14:17 6.36 6.37 6.36 6.37 34.9K
14:18 6.37 6.37 6.37 6.37 31.5K
14:19 6.34 6.35 6.33 6.35 135.8K
14:20 6.37 6.37 6.36 6.36 124.4K
14:21 6.36 6.37 6.36 6.36 30.9K
14:22 6.37 6.37 6.36 6.36 108.0K
14:23 6.35 6.37 6.35 6.36 60.7K
14:24 6.36 6.37 6.36 6.36 39.2K
14:25 6.35 6.37 6.35 6.37 83.1K
14:26 6.37 6.37 6.36 6.36 62.1K
14:27 6.36 6.37 6.36 6.36 69.5K
14:28 6.36 6.37 6.36 6.37 47.7K
14:29 6.37 6.37 6.36 6.37 76.7K
14:30 6.38 6.38 6.37 6.38 150.3K
14:31 6.36 6.36 6.34 6.35 183.2K
14:32 6.35 6.38 6.35 6.36 143.8K
14:33 6.36 6.36 6.34 6.35 86.3K
14:34 6.35 6.39 6.35 6.39 99.9K
14:35 6.39 6.39 6.39 6.39 48.1K
14:36 6.39 6.39 6.38 6.38 78.7K
14:37 6.37 6.38 6.37 6.38 15.5K
14:38 6.38 6.39 6.38 6.39 24.4K
14:39 6.40 6.41 6.40 6.40 143.8K
14:40 6.40 6.40 6.39 6.39 24.1K
14:41 6.37 6.39 6.37 6.37 91.9K
14:42 6.38 6.38 6.35 6.35 82.9K
14:43 6.36 6.36 6.33 6.33 135.4K
14:44 6.32 6.35 6.32 6.35 74.1K
14:45 6.35 6.36 6.34 6.36 88.1K
14:46 6.35 6.35 6.34 6.34 59.7K
14:47 6.35 6.35 6.34 6.35 21.6K
14:48 6.35 6.38 6.35 6.38 72.5K
14:49 6.38 6.38 6.38 6.38 54.7K
14:50 6.37 6.39 6.37 6.39 41.5K
14:51 6.39 6.40 6.39 6.40 59.9K
14:52 6.38 6.39 6.38 6.39 33.7K
14:53 6.40 6.40 6.40 6.40 53.2K
14:54 6.40 6.40 6.39 6.39 52.6K
14:55 6.40 6.40 6.40 6.40 30.0K
14:56 6.40 6.40 6.39 6.39 43.8K
14:57 6.40 6.40 6.40 6.40 27.2K
14:58 6.40 6.40 6.39 6.39 42.6K
14:59 6.37 6.38 6.36 6.37 115.7K
15:00 6.37 6.37 6.36 6.36 56.3K
15:01 6.35 6.36 6.35 6.35 41.0K
15:02 6.35 6.37 6.35 6.36 52.1K
15:03 6.36 6.36 6.35 6.36 14.0K
15:04 6.36 6.36 6.36 6.36 16.9K
15:05 6.35 6.36 6.34 6.35 166.7K
15:06 6.35 6.37 6.35 6.37 28.4K
15:07 6.36 6.43 6.36 6.43 596.7K
15:08 6.44 6.44 6.43 6.44 76.1K
15:09 6.44 6.44 6.41 6.41 195.9K
15:10 6.42 6.42 6.42 6.42 67.2K
15:11 6.42 6.42 6.41 6.41 44.5K
15:12 6.42 6.44 6.41 6.44 93.8K
15:13 6.43 6.46 6.43 6.46 179.0K
15:14 6.44 6.45 6.44 6.45 217.6K
15:15 6.45 6.45 6.42 6.43 104.0K
15:16 6.42 6.43 6.42 6.43 101.6K
15:17 6.43 6.44 6.43 6.44 61.0K
15:18 6.44 6.44 6.43 6.43 30.9K
15:19 6.43 6.45 6.43 6.44 66.5K
15:20 6.44 6.47 6.44 6.47 170.3K
15:21 6.47 6.48 6.47 6.48 236.7K
15:22 6.48 6.49 6.47 6.49 93.0K
15:23 6.49 6.49 6.46 6.47 433.1K
15:24 6.47 6.49 6.47 6.49 53.7K
15:25 6.49 6.49 6.48 6.49 53.5K
15:26 6.47 6.48 6.47 6.48 75.1K
15:27 6.48 6.49 6.48 6.49 139.1K
15:28 6.49 6.49 6.47 6.47 69.9K
15:29 6.48 6.49 6.47 6.48 66.3K
15:30 6.47 6.49 6.46 6.46 101.6K
15:31 6.48 6.48 6.47 6.48 196.4K
15:32 6.47 6.48 6.47 6.48 81.1K
15:33 6.50 6.50 6.49 6.50 209.6K
15:34 6.51 6.51 6.50 6.50 398.2K
15:35 6.50 6.50 6.48 6.49 168.9K
15:36 6.49 6.49 6.47 6.47 120.3K
15:37 6.49 6.52 6.48 6.48 291.2K
15:38 6.49 6.50 6.49 6.49 157.8K
15:39 6.50 6.50 6.49 6.50 133.2K
15:40 6.50 6.50 6.48 6.50 150.9K
15:41 6.50 6.51 6.50 6.51 146.1K
15:42 6.51 6.52 6.50 6.50 360.2K
15:43 6.50 6.50 6.48 6.48 124.3K
15:44 6.48 6.52 6.48 6.52 67.7K
15:45 6.54 6.54 6.53 6.54 166.3K
15:46 6.53 6.54 6.52 6.52 117.7K
15:47 6.53 6.53 6.52 6.53 38.3K
15:48 6.53 6.54 6.51 6.51 175.3K
15:49 6.52 6.54 6.52 6.54 145.3K
15:50 6.54 6.55 6.54 6.55 196.7K
15:51 6.55 6.57 6.53 6.53 445.4K
15:52 6.54 6.54 6.53 6.53 136.6K
15:53 6.52 6.53 6.51 6.53 170.7K
15:54 6.53 6.53 6.52 6.53 69.0K
15:55 6.53 6.54 6.52 6.54 140.0K
15:56 6.53 6.53 6.52 6.53 271.9K
15:57 6.52 6.54 6.52 6.54 156.9K
15:58 6.54 6.54 6.51 6.52 315.1K
15:59 6.52 6.53 6.52 6.52 154.8K
16:00 6.52 6.54 6.37 6.50 1,903.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar