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 6.02 6.13 6.01 6.05 1,101.5K
09:32 6.06 6.10 6.06 6.10 24.9K
09:33 6.09 6.11 6.09 6.11 14.7K
09:34 6.12 6.12 6.08 6.10 787.2K
09:35 6.12 6.13 6.10 6.11 354.9K
09:36 6.11 6.18 6.11 6.17 435.7K
09:37 6.18 6.18 6.13 6.14 352.5K
09:38 6.15 6.19 6.14 6.19 271.5K
09:39 6.16 6.19 6.13 6.13 241.5K
09:40 6.13 6.16 6.13 6.16 135.5K
09:41 6.16 6.19 6.16 6.16 258.8K
09:42 6.14 6.18 6.13 6.13 452.0K
09:43 6.13 6.16 6.13 6.16 131.6K
09:44 6.16 6.16 6.16 6.16 150.5K
09:45 6.15 6.16 6.13 6.13 194.7K
09:46 6.13 6.13 6.09 6.09 186.7K
09:47 6.09 6.09 6.06 6.06 77.6K
09:48 6.05 6.06 6.01 6.03 289.8K
09:49 6.02 6.04 6.02 6.03 151.5K
09:50 6.03 6.03 5.97 5.98 340.9K
09:51 5.98 5.99 5.98 5.99 138.5K
09:52 5.97 5.99 5.96 5.96 119.9K
09:53 5.96 5.99 5.96 5.98 126.2K
09:54 5.98 6.00 5.98 6.00 113.1K
09:55 6.00 6.01 6.00 6.01 205.8K
09:56 6.01 6.01 5.98 5.98 127.8K
09:57 5.99 5.99 5.97 5.98 82.1K
09:58 5.97 5.98 5.97 5.98 79.0K
09:59 5.98 5.98 5.97 5.98 83.0K
10:00 5.97 5.97 5.97 5.97 77.4K
10:01 5.95 5.95 5.91 5.91 231.5K
10:02 5.91 5.91 5.89 5.89 217.2K
10:03 5.88 5.91 5.88 5.91 188.4K
10:04 5.90 5.90 5.88 5.88 137.6K
10:05 5.89 5.89 5.88 5.89 133.4K
10:06 5.88 5.89 5.87 5.87 155.5K
10:07 5.87 5.89 5.86 5.89 283.7K
10:08 5.88 5.88 5.88 5.88 97.1K
10:09 5.87 5.88 5.85 5.85 189.7K
10:10 5.85 5.86 5.85 5.86 159.5K
10:11 5.86 5.87 5.85 5.87 171.1K
10:12 5.88 5.90 5.87 5.88 175.6K
10:13 5.87 5.89 5.87 5.89 184.3K
10:14 5.89 5.89 5.88 5.88 139.7K
10:15 5.89 5.89 5.88 5.89 135.1K
10:16 5.88 5.88 5.87 5.87 74.0K
10:17 5.87 5.87 5.86 5.86 124.8K
10:18 5.86 5.87 5.86 5.87 84.9K
10:19 5.87 5.90 5.87 5.90 77.0K
10:20 5.90 5.93 5.90 5.92 181.8K
10:21 5.93 5.93 5.91 5.91 240.6K
10:22 5.90 5.90 5.89 5.89 147.1K
10:23 5.89 5.89 5.88 5.89 38.2K
10:24 5.87 5.87 5.86 5.87 92.9K
10:25 5.87 5.87 5.86 5.86 147.6K
10:26 5.86 5.86 5.85 5.86 97.0K
10:27 5.87 5.87 5.85 5.85 140.8K
10:28 5.86 5.86 5.85 5.86 58.2K
10:29 5.86 5.86 5.86 5.86 28.7K
10:30 5.85 5.86 5.85 5.86 60.3K
10:31 5.85 5.85 5.84 5.85 176.5K
10:32 5.85 5.85 5.84 5.85 174.7K
10:33 5.87 5.87 5.85 5.85 70.7K
10:34 5.86 5.87 5.86 5.87 57.6K
10:35 5.86 5.88 5.86 5.87 69.0K
10:36 5.87 5.87 5.87 5.87 55.1K
10:37 5.86 5.86 5.85 5.85 128.8K
10:38 5.85 5.86 5.85 5.86 50.3K
10:39 5.86 5.86 5.85 5.86 55.2K
10:40 5.85 5.86 5.85 5.86 30.4K
10:41 5.86 5.87 5.86 5.87 84.9K
10:42 5.88 5.89 5.87 5.89 88.0K
10:43 5.90 5.91 5.89 5.91 135.8K
10:44 5.90 5.90 5.88 5.89 101.1K
10:45 5.90 5.90 5.90 5.90 104.2K
10:46 5.89 5.90 5.89 5.90 63.6K
10:47 5.90 5.90 5.89 5.90 120.0K
10:48 5.89 5.89 5.86 5.86 114.8K
10:49 5.87 5.87 5.85 5.86 82.4K
10:50 5.86 5.86 5.86 5.86 27.1K
10:51 5.86 5.86 5.85 5.86 22.9K
10:52 5.85 5.87 5.85 5.87 79.4K
10:53 5.88 5.88 5.87 5.88 31.7K
10:54 5.88 5.88 5.87 5.87 18.6K
10:55 5.87 5.88 5.87 5.87 51.2K
10:56 5.87 5.88 5.87 5.88 55.0K
10:57 5.88 5.88 5.86 5.86 50.5K
10:58 5.86 5.87 5.86 5.87 54.3K
10:59 5.87 5.89 5.87 5.89 76.0K
11:00 5.89 5.90 5.89 5.90 60.6K
11:01 5.90 5.94 5.90 5.94 209.7K
11:02 5.95 6.13 5.95 6.11 1,241.9K
11:03 6.08 6.16 6.08 6.16 614.8K
11:04 6.15 6.27 6.15 6.22 1,382.7K
11:05 6.21 6.31 6.18 6.31 916.1K
11:06 6.32 6.42 6.32 6.42 1,466.2K
11:07 6.35 6.35 6.27 6.27 657.2K
11:08 6.31 6.34 6.25 6.25 1,223.3K
11:09 6.22 6.22 6.18 6.18 587.9K
11:10 6.20 6.29 6.20 6.29 642.6K
11:11 6.31 6.40 6.31 6.36 870.0K
11:12 6.43 6.43 6.37 6.41 610.2K
11:13 6.36 6.38 6.34 6.34 442.5K
11:14 6.29 6.32 6.29 6.31 447.9K
11:15 6.33 6.36 6.31 6.31 399.3K
11:16 6.30 6.32 6.30 6.32 313.4K
11:17 6.34 6.34 6.31 6.31 385.1K
11:18 6.30 6.30 6.19 6.19 800.5K
11:19 6.22 6.24 6.21 6.24 203.9K
11:20 6.23 6.24 6.23 6.24 199.4K
11:21 6.24 6.29 6.24 6.27 353.8K
11:22 6.25 6.27 6.25 6.27 200.0K
11:23 6.25 6.25 6.23 6.23 113.9K
11:24 6.25 6.27 6.25 6.27 236.2K
11:25 6.28 6.29 6.27 6.27 267.4K
11:26 6.26 6.32 6.26 6.31 286.5K
11:27 6.34 6.34 6.29 6.29 294.4K
11:28 6.30 6.33 6.30 6.33 153.0K
11:29 6.34 6.40 6.34 6.37 403.8K
11:30 6.35 6.41 6.35 6.41 796.5K
11:31 6.43 6.49 6.43 6.48 1,009.1K
11:32 6.50 6.53 6.48 6.48 1,208.1K
11:33 6.49 6.54 6.49 6.53 540.1K
11:34 6.54 6.59 6.54 6.57 1,007.1K
11:35 6.55 6.56 6.53 6.53 399.3K
11:36 6.54 6.57 6.52 6.52 366.0K
11:37 6.53 6.54 6.53 6.53 288.6K
11:38 6.56 6.58 6.54 6.54 416.7K
11:39 6.53 6.55 6.53 6.55 464.2K
11:40 6.58 6.62 6.58 6.62 688.0K
11:41 6.62 6.64 6.57 6.59 761.9K
11:42 6.59 6.63 6.59 6.63 271.9K
11:43 6.66 6.70 6.65 6.69 917.2K
11:44 6.72 6.76 6.72 6.75 740.5K
11:45 6.74 6.78 6.74 6.78 536.3K
11:46 6.80 6.80 6.76 6.76 584.7K
11:47 6.79 6.80 6.78 6.78 499.8K
11:48 6.77 6.86 6.77 6.82 1,348.6K
11:49 6.83 6.88 6.83 6.84 499.8K
11:50 6.84 6.88 6.84 6.86 409.1K
11:51 6.88 6.88 6.81 6.81 604.9K
11:52 6.78 6.83 6.76 6.82 808.5K
11:53 6.86 6.86 6.83 6.85 535.8K
11:54 6.85 6.85 6.77 6.80 455.4K
11:55 6.82 6.82 6.79 6.81 352.0K
11:56 6.82 6.88 6.81 6.87 561.1K
11:57 6.89 6.93 6.87 6.93 753.9K
11:58 6.94 7.00 6.93 7.00 1,479.4K
11:59 6.99 7.00 6.97 6.97 719.6K
12:00 6.95 6.98 6.94 6.97 497.9K
12:01 6.96 6.96 6.89 6.93 390.7K
12:02 6.94 6.94 6.88 6.91 717.4K
12:03 6.86 6.86 6.79 6.81 1,006.8K
12:04 6.80 6.80 6.73 6.73 547.3K
12:05 6.77 6.79 6.77 6.79 564.3K
12:06 6.74 6.75 6.72 6.74 483.1K
12:07 6.74 6.74 6.72 6.74 295.1K
12:08 6.74 6.74 6.67 6.67 400.2K
12:09 6.66 6.73 6.66 6.73 751.3K
12:10 6.72 6.74 6.70 6.70 495.7K
12:11 6.77 6.77 6.71 6.71 354.2K
12:12 6.74 6.75 6.73 6.75 110.9K
12:13 6.76 6.78 6.76 6.78 229.4K
12:14 6.78 6.80 6.75 6.78 359.1K
12:15 6.79 6.81 6.79 6.81 268.9K
12:16 6.79 6.82 6.79 6.81 319.7K
12:17 6.81 6.83 6.80 6.81 169.1K
12:18 6.83 6.87 6.83 6.87 283.6K
12:19 6.87 6.89 6.87 6.87 291.7K
12:20 6.85 6.86 6.85 6.85 298.8K
12:21 6.83 6.84 6.81 6.82 327.2K
12:22 6.82 6.82 6.77 6.77 300.8K
12:23 6.77 6.77 6.74 6.74 398.6K
12:24 6.80 6.86 6.80 6.86 286.9K
12:25 6.86 6.86 6.83 6.83 198.9K
12:26 6.82 6.83 6.80 6.80 207.8K
12:27 6.77 6.82 6.77 6.81 198.8K
12:28 6.80 6.80 6.79 6.80 132.7K
12:29 6.82 6.82 6.78 6.80 144.2K
12:30 6.80 6.82 6.78 6.78 231.2K
12:31 6.76 6.80 6.75 6.80 210.0K
12:32 6.80 6.81 6.79 6.80 251.4K
12:33 6.79 6.82 6.78 6.80 161.6K
12:34 6.83 6.85 6.77 6.77 328.7K
12:35 6.78 6.80 6.77 6.80 174.9K
12:36 6.81 6.85 6.81 6.83 262.1K
12:37 6.84 6.84 6.82 6.83 131.9K
12:38 6.83 6.85 6.82 6.85 98.7K
12:39 6.85 6.85 6.84 6.85 179.7K
12:40 6.86 6.86 6.84 6.84 86.2K
12:41 6.86 6.86 6.84 6.86 244.9K
12:42 6.84 6.84 6.80 6.83 248.5K
12:43 6.83 6.83 6.79 6.80 162.5K
12:44 6.77 6.79 6.77 6.79 96.2K
12:45 6.79 6.79 6.76 6.76 264.8K
12:46 6.76 6.77 6.74 6.74 184.2K
12:47 6.73 6.74 6.73 6.74 114.5K
12:48 6.74 6.76 6.74 6.76 99.4K
12:49 6.73 6.73 6.70 6.70 187.6K
12:50 6.72 6.74 6.72 6.72 147.3K
12:51 6.72 6.75 6.72 6.75 106.7K
12:52 6.75 6.75 6.67 6.68 268.6K
12:53 6.68 6.70 6.65 6.65 177.1K
12:54 6.66 6.66 6.63 6.64 275.5K
12:55 6.59 6.59 6.57 6.57 450.3K
12:56 6.58 6.60 6.57 6.57 238.4K
12:57 6.59 6.61 6.57 6.58 274.2K
12:58 6.55 6.58 6.55 6.58 99.4K
12:59 6.57 6.60 6.57 6.58 161.9K
13:00 6.60 6.60 6.58 6.59 97.9K
13:01 6.59 6.61 6.59 6.61 66.2K
13:02 6.61 6.61 6.59 6.60 80.4K
13:03 6.60 6.60 6.59 6.60 106.3K
13:04 6.61 6.61 6.59 6.59 121.8K
13:05 6.58 6.58 6.57 6.58 131.6K
13:06 6.58 6.58 6.53 6.53 318.3K
13:07 6.53 6.57 6.53 6.55 214.8K
13:08 6.55 6.61 6.55 6.61 193.5K
13:09 6.61 6.62 6.59 6.59 171.1K
13:10 6.57 6.57 6.54 6.54 85.9K
13:11 6.54 6.55 6.50 6.50 178.9K
13:12 6.50 6.51 6.50 6.50 217.7K
13:13 6.53 6.53 6.52 6.52 278.4K
13:14 6.51 6.55 6.50 6.55 131.2K
13:15 6.54 6.56 6.54 6.56 82.4K
13:16 6.56 6.60 6.56 6.60 111.8K
13:17 6.57 6.57 6.56 6.56 228.5K
13:18 6.57 6.57 6.56 6.57 80.5K
13:19 6.57 6.57 6.56 6.57 102.8K
13:20 6.57 6.61 6.57 6.61 199.2K
13:21 6.60 6.60 6.57 6.58 199.7K
13:22 6.58 6.59 6.58 6.59 50.7K
13:23 6.59 6.63 6.58 6.63 98.1K
13:24 6.63 6.63 6.62 6.62 88.9K
13:25 6.63 6.65 6.63 6.65 151.3K
13:26 6.68 6.68 6.68 6.68 334.1K
13:27 6.70 6.70 6.68 6.69 141.5K
13:28 6.69 6.70 6.69 6.69 227.0K
13:29 6.70 6.70 6.68 6.68 129.0K
13:30 6.68 6.69 6.66 6.67 97.4K
13:31 6.69 6.70 6.69 6.69 61.6K
13:32 6.70 6.73 6.70 6.73 251.3K
13:33 6.72 6.72 6.70 6.72 155.0K
13:34 6.73 6.74 6.71 6.73 85.8K
13:35 6.74 6.75 6.73 6.75 128.4K
13:36 6.75 6.75 6.74 6.75 101.8K
13:37 6.75 6.78 6.75 6.78 125.6K
13:38 6.77 6.78 6.75 6.75 125.4K
13:39 6.75 6.76 6.75 6.75 97.5K
13:40 6.75 6.77 6.75 6.76 67.3K
13:41 6.79 6.83 6.79 6.83 244.5K
13:42 6.83 6.87 6.83 6.87 325.5K
13:43 6.86 6.86 6.85 6.85 225.8K
13:44 6.85 6.85 6.84 6.85 100.6K
13:45 6.92 6.92 6.86 6.86 616.8K
13:46 6.85 6.85 6.83 6.83 202.5K
13:47 6.82 6.82 6.81 6.81 132.6K
13:48 6.81 6.81 6.80 6.80 153.5K
13:49 6.79 6.79 6.77 6.79 112.2K
13:50 6.79 6.82 6.78 6.81 308.4K
13:51 6.82 6.85 6.81 6.85 186.9K
13:52 6.85 6.87 6.83 6.83 380.3K
13:53 6.84 6.84 6.83 6.84 120.8K
13:54 6.84 6.85 6.84 6.85 91.9K
13:55 6.86 6.88 6.86 6.88 127.4K
13:56 6.88 6.88 6.84 6.84 138.9K
13:57 6.86 6.87 6.86 6.86 91.5K
13:58 6.86 6.87 6.85 6.85 86.4K
13:59 6.84 6.87 6.84 6.86 71.2K
14:00 6.84 6.84 6.83 6.84 100.6K
14:01 6.84 6.84 6.82 6.83 142.9K
14:02 6.82 6.85 6.82 6.85 130.6K
14:03 6.84 6.85 6.82 6.85 123.4K
14:04 6.85 6.87 6.85 6.87 167.1K
14:05 6.86 6.87 6.84 6.86 70.3K
14:06 6.89 6.90 6.88 6.89 189.5K
14:07 6.89 6.91 6.89 6.90 203.6K
14:08 6.91 6.93 6.91 6.92 225.2K
14:09 6.92 6.92 6.87 6.87 191.3K
14:10 6.87 6.87 6.84 6.85 245.6K
14:11 6.85 6.85 6.82 6.84 143.8K
14:12 6.84 6.85 6.82 6.82 77.1K
14:13 6.81 6.81 6.80 6.81 101.1K
14:14 6.82 6.82 6.79 6.80 239.2K
14:15 6.79 6.81 6.79 6.81 115.4K
14:16 6.82 6.82 6.81 6.82 109.2K
14:17 6.83 6.83 6.83 6.83 95.2K
14:18 6.83 6.85 6.82 6.85 99.2K
14:19 6.86 6.87 6.84 6.86 146.3K
14:20 6.86 6.86 6.86 6.86 54.5K
14:21 6.86 6.87 6.86 6.87 48.3K
14:22 6.87 6.87 6.86 6.87 90.3K
14:23 6.85 6.85 6.84 6.85 112.6K
14:24 6.86 6.90 6.85 6.89 112.7K
14:25 6.89 6.89 6.86 6.86 157.4K
14:26 6.87 6.87 6.85 6.85 151.6K
14:27 6.85 6.85 6.84 6.84 92.1K
14:28 6.86 6.86 6.85 6.85 100.7K
14:29 6.85 6.85 6.85 6.85 42.8K
14:30 6.85 6.86 6.84 6.84 77.0K
14:31 6.84 6.84 6.84 6.84 61.3K
14:32 6.85 6.85 6.83 6.84 64.1K
14:33 6.83 6.83 6.77 6.77 221.7K
14:34 6.79 6.82 6.79 6.80 183.3K
14:35 6.82 6.83 6.82 6.82 77.8K
14:36 6.83 6.84 6.83 6.83 86.6K
14:37 6.83 6.84 6.83 6.84 76.9K
14:38 6.84 6.85 6.84 6.85 110.6K
14:39 6.85 6.89 6.85 6.89 204.2K
14:40 6.89 6.90 6.89 6.90 82.2K
14:41 6.92 6.94 6.92 6.94 275.2K
14:42 6.93 6.97 6.93 6.97 390.6K
14:43 6.98 6.98 6.96 6.97 371.0K
14:44 6.96 6.96 6.93 6.93 245.4K
14:45 6.91 6.91 6.89 6.90 239.2K
14:46 6.92 6.92 6.89 6.89 152.3K
14:47 6.89 6.91 6.88 6.89 93.3K
14:48 6.88 6.88 6.87 6.87 69.7K
14:49 6.87 6.89 6.87 6.89 80.0K
14:50 6.87 6.88 6.87 6.87 101.9K
14:51 6.85 6.89 6.85 6.89 130.3K
14:52 6.90 6.92 6.90 6.92 62.4K
14:53 6.92 6.92 6.88 6.88 110.3K
14:54 6.89 6.89 6.88 6.88 48.0K
14:55 6.88 6.88 6.85 6.85 83.3K
14:56 6.86 6.87 6.85 6.87 84.1K
14:57 6.87 6.87 6.87 6.87 66.8K
14:58 6.87 6.87 6.86 6.86 73.6K
14:59 6.86 6.87 6.86 6.87 53.8K
15:00 6.88 6.88 6.87 6.87 60.4K
15:01 6.87 6.87 6.83 6.83 111.1K
15:02 6.87 6.90 6.86 6.90 128.9K
15:03 6.90 6.92 6.89 6.92 209.5K
15:04 6.91 6.91 6.86 6.86 216.2K
15:05 6.87 6.87 6.82 6.82 238.4K
15:06 6.82 6.86 6.82 6.86 270.5K
15:07 6.86 6.86 6.85 6.86 86.9K
15:08 6.86 6.88 6.86 6.88 77.1K
15:09 6.88 6.89 6.87 6.88 89.5K
15:10 6.88 6.88 6.86 6.87 150.3K
15:11 6.87 6.89 6.86 6.87 175.4K
15:12 6.87 6.87 6.83 6.83 141.6K
15:13 6.83 6.86 6.83 6.86 54.0K
15:14 6.86 6.88 6.84 6.85 98.0K
15:15 6.86 6.86 6.85 6.85 51.1K
15:16 6.83 6.84 6.83 6.83 142.0K
15:17 6.82 6.85 6.82 6.84 208.8K
15:18 6.82 6.85 6.82 6.85 172.5K
15:19 6.85 6.86 6.85 6.86 79.1K
15:20 6.86 6.86 6.85 6.86 61.4K
15:21 6.86 6.86 6.84 6.84 100.3K
15:22 6.84 6.84 6.82 6.82 71.6K
15:23 6.81 6.81 6.77 6.77 298.2K
15:24 6.76 6.76 6.72 6.74 206.2K
15:25 6.73 6.73 6.68 6.69 207.3K
15:26 6.69 6.70 6.67 6.70 355.5K
15:27 6.68 6.68 6.58 6.58 798.2K
15:28 6.55 6.55 6.51 6.51 323.6K
15:29 6.53 6.58 6.52 6.53 251.5K
15:30 6.53 6.54 6.51 6.51 187.4K
15:31 6.53 6.60 6.53 6.58 184.6K
15:32 6.58 6.58 6.57 6.58 245.8K
15:33 6.61 6.61 6.60 6.60 296.8K
15:34 6.61 6.61 6.55 6.55 230.9K
15:35 6.55 6.57 6.55 6.56 188.5K
15:36 6.56 6.56 6.54 6.54 155.0K
15:37 6.54 6.54 6.53 6.53 159.9K
15:38 6.54 6.59 6.54 6.58 116.7K
15:39 6.58 6.59 6.57 6.58 188.7K
15:40 6.60 6.63 6.59 6.63 137.1K
15:41 6.63 6.63 6.63 6.63 103.2K
15:42 6.62 6.62 6.61 6.62 141.5K
15:43 6.59 6.60 6.59 6.60 79.1K
15:44 6.60 6.62 6.59 6.60 102.1K
15:45 6.59 6.61 6.58 6.61 124.0K
15:46 6.60 6.61 6.60 6.60 111.0K
15:47 6.58 6.58 6.57 6.57 132.1K
15:48 6.56 6.56 6.55 6.55 229.0K
15:49 6.55 6.55 6.54 6.55 153.9K
15:50 6.54 6.54 6.47 6.48 735.0K
15:51 6.50 6.54 6.47 6.47 399.1K
15:52 6.48 6.50 6.48 6.49 255.1K
15:53 6.49 6.49 6.47 6.49 258.7K
15:54 6.50 6.50 6.49 6.50 169.7K
15:55 6.52 6.53 6.51 6.53 248.5K
15:56 6.53 6.53 6.52 6.52 170.6K
15:57 6.52 6.54 6.51 6.51 136.6K
15:58 6.52 6.54 6.52 6.53 247.9K
15:59 6.54 6.54 6.53 6.54 226.4K
16:00 6.54 6.60 6.50 6.54 2,221.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar