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 6.39 6.50 6.20 6.36 2,172.0K
09:32 6.33 6.36 6.32 6.35 31.4K
09:33 6.34 6.38 6.34 6.38 16.8K
09:34 6.35 6.35 6.32 6.32 49.7K
09:35 6.31 6.31 6.13 6.18 1,595.8K
09:36 6.17 6.17 6.10 6.10 513.1K
09:37 6.11 6.11 6.03 6.05 903.1K
09:38 6.04 6.04 5.99 6.04 1,224.1K
09:39 6.01 6.06 6.01 6.06 662.9K
09:40 6.13 6.15 6.10 6.10 541.0K
09:41 6.10 6.11 6.05 6.05 491.1K
09:42 6.04 6.12 6.03 6.11 314.1K
09:43 6.10 6.18 6.10 6.11 405.4K
09:44 6.10 6.11 6.09 6.10 294.1K
09:45 6.10 6.15 6.10 6.13 268.1K
09:46 6.16 6.16 6.13 6.13 193.5K
09:47 6.15 6.15 6.12 6.12 234.0K
09:48 6.13 6.16 6.13 6.14 222.6K
09:49 6.15 6.18 6.14 6.16 268.5K
09:50 6.16 6.18 6.15 6.16 231.5K
09:51 6.16 6.16 6.12 6.12 265.3K
09:52 6.15 6.15 6.12 6.13 98.9K
09:53 6.14 6.15 6.14 6.14 293.8K
09:54 6.14 6.14 6.10 6.10 314.2K
09:55 6.11 6.14 6.10 6.13 209.7K
09:56 6.13 6.13 6.11 6.12 140.7K
09:57 6.14 6.14 6.12 6.12 224.8K
09:58 6.11 6.11 6.08 6.08 171.6K
09:59 6.10 6.13 6.10 6.12 224.3K
10:00 6.12 6.12 6.11 6.11 96.0K
10:01 6.10 6.10 6.06 6.06 210.8K
10:02 6.08 6.08 6.06 6.06 215.4K
10:03 6.05 6.11 6.05 6.10 141.8K
10:04 6.10 6.13 6.10 6.12 234.3K
10:05 6.12 6.12 6.08 6.08 158.0K
10:06 6.08 6.08 6.04 6.04 296.3K
10:07 6.06 6.06 6.02 6.04 375.0K
10:08 6.03 6.04 6.03 6.03 184.9K
10:09 6.03 6.08 6.03 6.08 134.4K
10:10 6.08 6.08 6.06 6.06 118.2K
10:11 6.05 6.05 6.02 6.04 123.2K
10:12 6.03 6.04 6.01 6.01 328.3K
10:13 5.99 6.00 5.98 6.00 640.3K
10:14 6.01 6.06 6.01 6.06 221.5K
10:15 6.03 6.03 5.98 6.00 250.1K
10:16 5.98 5.99 5.97 5.98 107.0K
10:17 5.97 5.99 5.97 5.98 302.2K
10:18 5.99 6.01 5.99 6.01 136.2K
10:19 6.00 6.00 5.98 6.00 194.3K
10:20 5.97 5.98 5.95 5.96 505.6K
10:21 5.96 6.01 5.96 6.00 282.5K
10:22 6.00 6.00 5.98 5.99 378.8K
10:23 5.99 6.00 5.97 5.97 131.0K
10:24 5.97 6.01 5.97 6.00 131.4K
10:25 6.00 6.00 5.98 5.98 114.6K
10:26 5.98 5.98 5.98 5.98 131.2K
10:27 5.98 5.98 5.96 5.98 214.6K
10:28 5.97 5.98 5.97 5.98 129.3K
10:29 5.98 5.98 5.96 5.96 91.8K
10:30 5.97 5.98 5.96 5.97 98.0K
10:31 5.97 5.98 5.96 5.96 143.4K
10:32 5.96 5.96 5.95 5.96 238.6K
10:33 5.97 6.01 5.97 6.01 237.4K
10:34 6.01 6.02 5.99 5.99 233.4K
10:35 5.99 6.00 5.97 5.97 731.7K
10:36 5.98 5.98 5.96 5.96 70.7K
10:37 5.97 5.98 5.96 5.97 150.7K
10:38 5.97 6.00 5.97 6.00 57.8K
10:39 5.99 5.99 5.97 5.97 94.7K
10:40 5.98 5.99 5.97 5.97 106.8K
10:41 5.99 6.01 5.99 6.01 167.1K
10:42 6.00 6.00 5.99 6.00 109.1K
10:43 6.00 6.01 5.99 6.00 45.3K
10:44 6.01 6.01 6.00 6.00 125.6K
10:45 6.00 6.03 6.00 6.02 188.7K
10:46 6.02 6.04 6.02 6.02 220.9K
10:47 6.02 6.02 6.00 6.02 129.0K
10:48 6.04 6.04 6.01 6.02 76.5K
10:49 6.02 6.02 6.00 6.00 106.1K
10:50 6.01 6.03 6.01 6.03 81.0K
10:51 6.04 6.04 6.03 6.03 75.9K
10:52 6.02 6.02 6.02 6.02 50.4K
10:53 6.01 6.06 6.01 6.06 96.1K
10:54 6.05 6.08 6.05 6.07 97.2K
10:55 6.08 6.09 6.07 6.09 200.4K
10:56 6.10 6.10 6.09 6.10 101.1K
10:57 6.10 6.10 6.07 6.07 129.2K
10:58 6.08 6.09 6.08 6.09 95.3K
10:59 6.08 6.08 6.06 6.08 83.9K
11:00 6.08 6.09 6.08 6.08 75.0K
11:01 6.07 6.08 6.06 6.08 142.5K
11:02 6.08 6.10 6.08 6.10 108.6K
11:03 6.10 6.10 6.10 6.10 129.5K
11:04 6.10 6.10 6.08 6.08 69.8K
11:05 6.09 6.09 6.08 6.08 73.5K
11:06 6.07 6.07 6.05 6.05 172.3K
11:07 6.06 6.08 6.06 6.07 34.0K
11:08 6.06 6.06 6.05 6.05 60.0K
11:09 6.04 6.05 6.04 6.04 44.8K
11:10 6.04 6.06 6.04 6.04 91.2K
11:11 6.04 6.05 6.03 6.05 94.1K
11:12 6.06 6.06 6.06 6.06 53.7K
11:13 6.06 6.06 6.06 6.06 41.5K
11:14 6.05 6.05 6.04 6.04 60.2K
11:15 6.03 6.03 6.00 6.01 201.7K
11:16 6.01 6.02 6.00 6.02 63.0K
11:17 6.02 6.02 5.99 5.99 235.3K
11:18 6.00 6.01 5.99 6.01 80.8K
11:19 6.01 6.01 6.00 6.00 70.0K
11:20 6.00 6.01 5.99 5.99 54.9K
11:21 6.00 6.00 5.99 5.99 128.3K
11:22 5.99 5.99 5.98 5.98 143.0K
11:23 5.98 5.98 5.96 5.97 138.2K
11:24 5.97 5.98 5.97 5.98 76.0K
11:25 5.97 5.97 5.93 5.94 909.2K
11:26 5.95 5.96 5.95 5.96 135.9K
11:27 5.96 5.97 5.95 5.97 64.7K
11:28 5.97 5.99 5.96 5.99 66.2K
11:29 5.98 5.99 5.98 5.99 119.4K
11:30 5.99 5.99 5.98 5.99 83.9K
11:31 5.98 5.99 5.98 5.98 110.6K
11:32 5.99 5.99 5.97 5.98 150.4K
11:33 5.98 5.98 5.97 5.98 62.4K
11:34 5.98 5.98 5.97 5.98 46.0K
11:35 5.98 6.00 5.98 6.00 107.4K
11:36 5.99 6.00 5.98 6.00 44.7K
11:37 6.00 6.00 5.99 6.00 42.0K
11:38 6.00 6.00 6.00 6.00 43.5K
11:39 6.00 6.00 5.99 6.00 51.5K
11:40 6.02 6.02 6.01 6.02 84.8K
11:41 6.05 6.06 6.04 6.06 487.0K
11:42 6.05 6.05 6.04 6.05 84.2K
11:43 6.05 6.06 6.05 6.06 52.2K
11:44 6.06 6.06 6.04 6.04 87.5K
11:45 6.04 6.05 6.04 6.04 30.7K
11:46 6.05 6.05 6.04 6.05 30.8K
11:47 6.05 6.06 6.05 6.06 107.3K
11:48 6.05 6.05 6.03 6.03 154.8K
11:49 6.03 6.03 6.02 6.02 231.0K
11:50 6.01 6.02 6.01 6.02 11.6K
11:51 6.01 6.02 6.01 6.01 35.3K
11:52 6.02 6.03 6.02 6.03 79.5K
11:53 6.03 6.03 6.02 6.03 35.6K
11:54 6.02 6.03 6.02 6.03 15.5K
11:55 6.03 6.03 6.02 6.02 31.0K
11:56 6.03 6.03 6.02 6.03 59.6K
11:57 6.02 6.03 6.01 6.03 122.0K
11:58 6.02 6.03 6.01 6.01 70.7K
11:59 6.02 6.02 6.02 6.02 25.9K
12:00 6.01 6.02 6.01 6.01 49.7K
12:01 6.01 6.02 6.01 6.02 99.3K
12:02 6.02 6.02 5.99 6.00 115.4K
12:03 6.01 6.01 5.99 6.00 88.4K
12:04 5.99 5.99 5.98 5.99 95.3K
12:05 5.98 5.98 5.96 5.97 275.4K
12:06 5.98 5.99 5.98 5.99 70.3K
12:07 5.98 5.98 5.96 5.97 131.0K
12:08 5.97 5.98 5.96 5.98 39.8K
12:09 5.98 5.98 5.96 5.96 64.7K
12:10 5.96 5.96 5.95 5.95 127.2K
12:11 5.95 5.95 5.95 5.95 55.7K
12:12 5.95 5.97 5.95 5.97 102.2K
12:13 5.97 5.97 5.96 5.97 44.3K
12:14 5.97 5.97 5.95 5.95 65.9K
12:15 5.95 5.95 5.94 5.94 145.7K
12:16 5.94 5.94 5.92 5.93 91.6K
12:17 5.93 5.93 5.93 5.93 71.2K
12:18 5.93 5.94 5.93 5.94 60.9K
12:19 5.94 5.94 5.94 5.94 50.2K
12:20 5.93 5.94 5.92 5.93 43.0K
12:21 5.93 5.93 5.88 5.88 483.5K
12:22 5.89 5.90 5.89 5.89 119.5K
12:23 5.89 5.90 5.89 5.89 153.4K
12:24 5.89 5.89 5.89 5.89 113.8K
12:25 5.89 5.89 5.88 5.89 47.3K
12:26 5.88 5.88 5.87 5.87 119.5K
12:27 5.87 5.88 5.87 5.87 147.7K
12:28 5.87 5.87 5.86 5.87 151.4K
12:29 5.87 5.88 5.87 5.87 83.5K
12:30 5.88 5.88 5.88 5.88 51.6K
12:31 5.87 5.88 5.87 5.87 82.3K
12:32 5.86 5.87 5.86 5.87 59.5K
12:33 5.87 5.87 5.86 5.86 34.0K
12:34 5.86 5.87 5.86 5.87 31.2K
12:35 5.86 5.87 5.86 5.87 30.1K
12:36 5.88 5.88 5.87 5.88 144.4K
12:37 5.87 5.87 5.86 5.87 69.2K
12:38 5.86 5.87 5.85 5.87 172.5K
12:39 5.86 5.87 5.86 5.86 100.6K
12:40 5.86 5.86 5.85 5.86 72.8K
12:41 5.86 5.87 5.85 5.87 64.7K
12:42 5.87 5.88 5.87 5.88 65.2K
12:43 5.88 5.88 5.85 5.86 98.9K
12:44 5.85 5.85 5.84 5.84 277.2K
12:45 5.84 5.84 5.82 5.84 158.8K
12:46 5.84 5.84 5.83 5.83 88.3K
12:47 5.84 5.84 5.82 5.83 214.8K
12:48 5.82 5.82 5.81 5.82 81.7K
12:49 5.81 5.82 5.81 5.81 513.0K
12:50 5.81 5.82 5.81 5.81 166.0K
12:51 5.83 5.83 5.81 5.82 125.7K
12:52 5.81 5.82 5.81 5.81 39.7K
12:53 5.82 5.82 5.81 5.82 143.5K
12:54 5.81 5.82 5.81 5.82 38.1K
12:55 5.82 5.82 5.82 5.82 36.7K
12:56 5.82 5.82 5.81 5.82 37.7K
12:57 5.82 5.85 5.82 5.85 222.5K
12:58 5.84 5.85 5.84 5.85 105.7K
12:59 5.85 5.85 5.84 5.84 66.2K
13:00 5.85 5.86 5.85 5.86 76.6K
13:01 5.85 5.86 5.84 5.84 83.4K
13:02 5.84 5.86 5.84 5.86 49.1K
13:03 5.86 5.86 5.86 5.86 12.2K
13:04 5.86 5.88 5.86 5.88 102.3K
13:05 5.89 5.89 5.88 5.89 66.4K
13:06 5.88 5.89 5.88 5.88 75.8K
13:07 5.88 5.88 5.86 5.86 78.0K
13:08 5.87 5.87 5.85 5.85 69.0K
13:09 5.84 5.84 5.84 5.84 51.5K
13:10 5.83 5.84 5.82 5.83 78.5K
13:11 5.82 5.83 5.82 5.82 38.6K
13:12 5.82 5.83 5.82 5.82 184.7K
13:13 5.83 5.83 5.82 5.83 33.5K
13:14 5.83 5.83 5.81 5.82 83.4K
13:15 5.82 5.82 5.80 5.81 124.7K
13:16 5.82 5.82 5.81 5.81 77.5K
13:17 5.81 5.82 5.81 5.81 114.0K
13:18 5.82 5.82 5.81 5.81 62.3K
13:19 5.81 5.81 5.80 5.81 59.1K
13:20 5.79 5.80 5.78 5.79 336.9K
13:21 5.79 5.80 5.79 5.80 164.3K
13:22 5.80 5.80 5.78 5.78 143.2K
13:23 5.78 5.80 5.78 5.80 97.9K
13:24 5.80 5.80 5.79 5.80 59.0K
13:25 5.80 5.80 5.79 5.79 99.5K
13:26 5.78 5.79 5.78 5.79 41.5K
13:27 5.78 5.79 5.78 5.79 72.9K
13:28 5.78 5.79 5.78 5.79 46.7K
13:29 5.79 5.79 5.78 5.78 82.0K
13:30 5.77 5.78 5.77 5.77 111.2K
13:31 5.77 5.77 5.75 5.76 187.4K
13:32 5.75 5.77 5.75 5.77 155.3K
13:33 5.77 5.78 5.77 5.77 130.9K
13:34 5.77 5.77 5.76 5.76 100.4K
13:35 5.76 5.77 5.76 5.76 56.0K
13:36 5.77 5.77 5.76 5.77 37.9K
13:37 5.77 5.77 5.76 5.77 35.5K
13:38 5.77 5.77 5.76 5.76 22.3K
13:39 5.77 5.78 5.77 5.77 98.5K
13:40 5.77 5.77 5.76 5.77 38.2K
13:41 5.77 5.77 5.76 5.76 174.1K
13:42 5.76 5.77 5.76 5.76 176.4K
13:43 5.76 5.78 5.76 5.78 54.8K
13:44 5.79 5.79 5.78 5.78 127.3K
13:45 5.77 5.78 5.77 5.78 65.2K
13:46 5.79 5.80 5.79 5.80 64.2K
13:47 5.80 5.81 5.79 5.79 186.9K
13:48 5.79 5.79 5.78 5.79 13.0K
13:49 5.79 5.79 5.78 5.79 83.7K
13:50 5.79 5.79 5.79 5.79 61.0K
13:51 5.79 5.79 5.78 5.79 57.7K
13:52 5.79 5.80 5.79 5.80 57.7K
13:53 5.80 5.80 5.78 5.78 70.7K
13:54 5.79 5.79 5.79 5.79 35.7K
13:55 5.79 5.79 5.78 5.79 38.1K
13:56 5.78 5.79 5.78 5.78 81.0K
13:57 5.79 5.79 5.78 5.78 37.2K
13:58 5.79 5.80 5.79 5.80 101.1K
13:59 5.79 5.80 5.79 5.80 33.5K
14:00 5.80 5.81 5.79 5.81 131.1K
14:01 5.81 5.81 5.80 5.81 63.8K
14:02 5.81 5.81 5.81 5.81 109.8K
14:03 5.80 5.80 5.79 5.80 221.1K
14:04 5.80 5.80 5.79 5.80 30.8K
14:05 5.80 5.81 5.80 5.81 82.2K
14:06 5.82 5.82 5.81 5.82 20.9K
14:07 5.82 5.82 5.82 5.82 45.6K
14:08 5.82 5.82 5.79 5.80 102.5K
14:09 5.79 5.79 5.76 5.76 268.6K
14:10 5.76 5.77 5.76 5.77 16.5K
14:11 5.76 5.77 5.76 5.76 51.9K
14:12 5.77 5.77 5.73 5.73 419.8K
14:13 5.74 5.77 5.74 5.77 199.7K
14:14 5.78 5.80 5.78 5.80 81.9K
14:15 5.80 5.80 5.79 5.80 52.9K
14:16 5.80 5.80 5.79 5.80 20.2K
14:17 5.80 5.80 5.78 5.78 26.8K
14:18 5.79 5.79 5.78 5.79 12.7K
14:19 5.79 5.79 5.78 5.78 37.2K
14:20 5.78 5.78 5.77 5.77 59.0K
14:21 5.76 5.77 5.75 5.75 128.8K
14:22 5.76 5.77 5.76 5.77 42.4K
14:23 5.76 5.78 5.76 5.78 34.1K
14:24 5.77 5.78 5.76 5.77 42.6K
14:25 5.77 5.79 5.77 5.79 65.0K
14:26 5.79 5.79 5.79 5.79 20.4K
14:27 5.79 5.79 5.78 5.79 76.5K
14:28 5.79 5.80 5.79 5.80 27.3K
14:29 5.80 5.80 5.79 5.79 74.1K
14:30 5.79 5.80 5.79 5.80 36.8K
14:31 5.80 5.80 5.80 5.80 98.3K
14:32 5.81 5.81 5.81 5.81 23.1K
14:33 5.81 5.81 5.81 5.81 23.7K
14:34 5.81 5.81 5.80 5.81 20.4K
14:35 5.81 5.82 5.81 5.82 73.1K
14:36 5.82 5.82 5.81 5.82 30.8K
14:37 5.82 5.82 5.81 5.81 49.9K
14:38 5.82 5.82 5.82 5.82 73.9K
14:39 5.82 5.84 5.82 5.84 114.3K
14:40 5.84 5.85 5.84 5.85 91.0K
14:41 5.85 5.85 5.84 5.85 34.2K
14:42 5.85 5.86 5.84 5.86 74.4K
14:43 5.86 5.86 5.86 5.86 43.6K
14:44 5.85 5.86 5.85 5.86 63.6K
14:45 5.86 5.88 5.86 5.88 83.4K
14:46 5.89 5.90 5.88 5.90 93.7K
14:47 5.89 5.89 5.89 5.89 85.0K
14:48 5.90 5.90 5.88 5.88 114.8K
14:49 5.88 5.89 5.88 5.89 63.7K
14:50 5.89 5.90 5.89 5.90 103.9K
14:51 5.90 5.92 5.90 5.92 133.3K
14:52 5.92 5.93 5.92 5.93 84.7K
14:53 5.94 5.94 5.93 5.94 81.9K
14:54 5.95 5.95 5.95 5.95 89.8K
14:55 5.94 5.95 5.94 5.94 60.2K
14:56 5.95 5.97 5.95 5.96 138.4K
14:57 5.98 6.02 5.98 6.01 480.3K
14:58 6.00 6.01 5.99 6.00 186.3K
14:59 5.99 6.00 5.99 6.00 56.0K
15:00 5.98 5.98 5.95 5.96 174.9K
15:01 5.95 5.99 5.95 5.99 111.2K
15:02 5.99 6.02 5.99 6.02 108.4K
15:03 6.01 6.01 5.99 6.01 112.1K
15:04 6.00 6.01 5.98 5.99 99.8K
15:05 5.99 6.01 5.99 6.01 63.1K
15:06 6.00 6.00 5.98 6.00 43.8K
15:07 5.99 6.00 5.99 6.00 33.3K
15:08 6.00 6.00 5.98 5.99 107.3K
15:09 6.00 6.01 5.99 6.00 156.5K
15:10 5.99 6.01 5.99 6.01 71.5K
15:11 6.00 6.01 6.00 6.01 40.8K
15:12 6.00 6.01 5.98 5.99 74.4K
15:13 5.98 5.98 5.97 5.98 71.9K
15:14 5.97 5.97 5.95 5.97 267.1K
15:15 5.97 5.97 5.95 5.95 56.6K
15:16 5.96 5.98 5.96 5.98 46.7K
15:17 5.97 5.97 5.96 5.96 65.9K
15:18 5.96 5.96 5.95 5.96 15.6K
15:19 5.96 5.96 5.95 5.96 104.9K
15:20 5.96 5.96 5.95 5.96 14.3K
15:21 5.96 5.96 5.96 5.96 38.1K
15:22 5.95 5.95 5.94 5.95 41.8K
15:23 5.95 5.95 5.93 5.93 41.0K
15:24 5.93 5.93 5.92 5.93 76.5K
15:25 5.93 5.93 5.92 5.92 26.9K
15:26 5.92 5.93 5.92 5.92 48.7K
15:27 5.92 5.93 5.92 5.93 85.3K
15:28 5.92 5.93 5.92 5.92 36.6K
15:29 5.91 5.92 5.91 5.92 61.3K
15:30 5.91 5.92 5.91 5.91 16.7K
15:31 5.92 5.93 5.92 5.93 125.0K
15:32 5.92 5.94 5.92 5.94 48.9K
15:33 5.93 5.94 5.93 5.93 11.5K
15:34 5.94 5.94 5.93 5.94 22.1K
15:35 5.94 5.94 5.94 5.94 17.5K
15:36 5.94 5.94 5.94 5.94 27.8K
15:37 5.94 5.94 5.93 5.94 30.2K
15:38 5.94 5.94 5.93 5.93 21.9K
15:39 5.94 5.95 5.94 5.95 199.5K
15:40 5.95 5.96 5.95 5.96 120.7K
15:41 5.95 5.96 5.95 5.96 52.4K
15:42 5.96 5.97 5.96 5.96 73.0K
15:43 5.97 5.97 5.96 5.96 92.2K
15:44 5.97 5.97 5.95 5.95 51.1K
15:45 5.96 5.96 5.96 5.96 18.3K
15:46 5.95 5.96 5.95 5.96 42.4K
15:47 5.95 5.97 5.95 5.97 278.4K
15:48 5.98 5.98 5.96 5.96 48.9K
15:49 5.97 5.97 5.95 5.96 99.0K
15:50 5.96 5.98 5.96 5.98 155.5K
15:51 5.98 5.98 5.97 5.98 80.2K
15:52 5.97 5.97 5.95 5.96 82.7K
15:53 5.95 5.98 5.95 5.98 119.2K
15:54 5.99 6.00 5.99 6.00 89.2K
15:55 6.00 6.01 6.00 6.01 218.6K
15:56 6.01 6.03 6.01 6.03 230.3K
15:57 6.03 6.03 6.01 6.01 126.4K
15:58 6.01 6.02 6.01 6.02 111.3K
15:59 6.02 6.02 6.01 6.02 116.6K
16:00 6.02 6.05 6.02 6.04 1,982.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar