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 10.91 12.10 10.31 10.80 24,648.9K
09:32 10.65 10.72 10.50 10.52 6,494.2K
09:33 10.43 10.74 10.38 10.38 2,046.9K
09:34 10.39 10.42 10.26 10.26 1,755.6K
09:35 10.34 10.51 10.34 10.47 1,384.6K
09:36 10.51 10.63 10.51 10.63 2,043.8K
09:37 10.55 10.86 10.55 10.86 3,332.0K
09:38 10.93 10.93 10.78 10.80 3,052.1K
09:39 10.70 10.70 10.49 10.49 2,129.5K
09:40 10.43 10.43 10.28 10.35 1,578.2K
09:41 10.27 10.38 10.27 10.37 1,178.2K
09:42 10.47 10.67 10.47 10.62 1,337.1K
09:43 10.50 10.69 10.50 10.69 1,140.1K
09:44 10.67 10.70 10.63 10.67 1,136.3K
09:45 10.55 10.57 10.50 10.54 668.0K
09:46 10.53 10.59 10.46 10.56 898.5K
09:47 10.56 10.58 10.56 10.56 551.8K
09:48 10.57 10.63 10.52 10.58 551.2K
09:49 10.57 10.57 10.37 10.39 1,298.7K
09:50 10.35 10.41 10.28 10.39 881.4K
09:51 10.42 10.69 10.42 10.69 1,147.4K
09:52 10.72 10.82 10.72 10.77 1,425.0K
09:53 10.88 10.88 10.78 10.78 984.1K
09:54 10.70 10.70 10.55 10.59 811.0K
09:55 10.60 10.67 10.60 10.67 542.1K
09:56 10.66 10.74 10.66 10.69 387.6K
09:57 10.64 10.73 10.64 10.70 600.5K
09:58 10.72 10.82 10.72 10.80 836.8K
09:59 10.79 10.80 10.67 10.67 607.7K
10:00 10.76 10.85 10.76 10.76 990.3K
10:01 10.73 10.88 10.73 10.88 1,014.5K
10:02 10.94 11.11 10.84 10.84 2,169.0K
10:03 10.88 11.20 10.88 11.20 1,553.2K
10:04 11.22 11.22 11.07 11.07 1,382.5K
10:05 11.09 11.17 11.06 11.17 1,072.8K
10:06 11.16 11.34 11.16 11.34 1,948.8K
10:07 11.28 11.36 11.26 11.27 1,332.6K
10:08 11.32 11.36 11.30 11.31 866.0K
10:09 11.32 11.32 11.16 11.16 1,270.2K
10:10 11.08 11.08 11.00 11.00 1,644.8K
10:11 10.88 10.94 10.79 10.79 1,314.9K
10:12 10.79 10.82 10.72 10.72 1,012.4K
10:13 10.78 10.90 10.78 10.82 878.5K
10:14 10.85 10.93 10.85 10.93 743.8K
10:15 10.97 11.01 10.89 10.94 867.1K
10:16 10.96 10.96 10.90 10.92 591.1K
10:17 10.93 10.93 10.81 10.81 428.8K
10:18 10.85 10.95 10.85 10.95 445.7K
10:19 10.97 11.10 10.95 11.05 776.9K
10:20 11.13 11.13 11.08 11.08 744.3K
10:21 11.03 11.11 11.03 11.09 596.0K
10:22 11.08 11.08 10.94 10.94 548.4K
10:23 10.92 10.94 10.88 10.88 662.4K
10:24 10.92 10.92 10.78 10.78 590.1K
10:25 10.75 10.89 10.75 10.81 774.5K
10:26 10.84 10.90 10.84 10.87 424.0K
10:27 10.82 10.82 10.62 10.62 974.1K
10:28 10.63 10.66 10.60 10.63 798.0K
10:29 10.56 10.61 10.51 10.58 759.9K
10:30 10.60 10.64 10.56 10.56 458.1K
10:31 10.55 10.59 10.54 10.54 633.9K
10:32 10.60 10.70 10.60 10.68 594.9K
10:33 10.67 10.69 10.65 10.66 308.6K
10:34 10.67 10.72 10.67 10.70 571.1K
10:35 10.68 10.79 10.68 10.71 485.0K
10:36 10.67 10.73 10.67 10.71 358.5K
10:37 10.79 10.81 10.62 10.62 612.3K
10:38 10.67 10.67 10.54 10.54 322.9K
10:39 10.54 10.63 10.52 10.63 452.8K
10:40 10.61 10.65 10.56 10.65 252.2K
10:41 10.67 10.68 10.57 10.59 307.9K
10:42 10.56 10.65 10.56 10.64 311.6K
10:43 10.60 10.67 10.59 10.67 314.3K
10:44 10.74 10.74 10.68 10.69 384.9K
10:45 10.69 10.70 10.66 10.68 210.1K
10:46 10.70 10.79 10.68 10.79 451.1K
10:47 10.81 10.93 10.79 10.91 940.7K
10:48 10.93 10.99 10.93 10.99 594.7K
10:49 10.95 10.98 10.90 10.98 614.6K
10:50 11.03 11.03 10.93 10.93 1,041.3K
10:51 10.91 10.98 10.88 10.98 442.4K
10:52 10.93 10.99 10.93 10.96 500.3K
10:53 10.96 10.96 10.92 10.95 233.6K
10:54 10.97 11.10 10.97 11.09 653.2K
10:55 11.09 11.09 10.99 10.99 761.1K
10:56 10.93 10.93 10.84 10.90 800.4K
10:57 10.85 10.87 10.84 10.84 287.9K
10:58 10.87 10.87 10.77 10.84 372.5K
10:59 10.79 10.89 10.79 10.89 248.0K
11:00 10.97 10.97 10.92 10.92 362.7K
11:01 10.99 11.09 10.99 11.01 662.5K
11:02 11.02 11.02 10.97 10.99 332.7K
11:03 10.99 10.99 10.94 10.96 243.9K
11:04 10.97 10.97 10.87 10.87 385.0K
11:05 10.86 10.92 10.86 10.88 283.6K
11:06 10.88 10.96 10.88 10.96 308.7K
11:07 10.99 10.99 10.95 10.97 298.6K
11:08 10.91 10.97 10.91 10.97 230.7K
11:09 10.96 11.07 10.96 11.03 541.8K
11:10 10.99 11.07 10.96 11.07 554.8K
11:11 11.09 11.11 11.04 11.04 605.1K
11:12 11.04 11.04 11.02 11.03 295.5K
11:13 11.04 11.09 11.02 11.03 308.0K
11:14 11.03 11.06 11.02 11.04 257.7K
11:15 11.03 11.05 11.02 11.05 221.9K
11:16 11.02 11.06 11.02 11.06 370.0K
11:17 10.98 11.05 10.98 10.98 374.8K
11:18 11.01 11.04 11.01 11.01 161.7K
11:19 11.01 11.10 11.01 11.10 375.2K
11:20 11.07 11.14 11.07 11.12 397.1K
11:21 11.14 11.14 11.06 11.06 387.0K
11:22 10.98 10.98 10.91 10.98 669.0K
11:23 11.03 11.04 11.01 11.02 291.8K
11:24 11.02 11.02 10.95 10.97 329.5K
11:25 10.95 10.96 10.94 10.96 257.1K
11:26 11.00 11.02 10.97 10.97 272.8K
11:27 10.98 11.01 10.94 10.94 253.6K
11:28 10.92 10.96 10.92 10.94 165.5K
11:29 10.97 10.97 10.93 10.93 471.8K
11:30 10.95 10.95 10.87 10.87 401.2K
11:31 10.88 10.94 10.88 10.94 480.5K
11:32 10.91 10.93 10.91 10.91 110.9K
11:33 10.93 10.94 10.91 10.94 175.3K
11:34 10.91 10.97 10.91 10.96 140.2K
11:35 10.95 10.95 10.87 10.87 284.0K
11:36 10.86 10.86 10.81 10.84 358.8K
11:37 10.87 10.90 10.87 10.90 256.7K
11:38 10.93 10.96 10.90 10.90 318.2K
11:39 10.92 10.92 10.85 10.86 192.3K
11:40 10.86 10.86 10.83 10.86 266.1K
11:41 10.88 10.88 10.86 10.86 132.6K
11:42 10.86 10.86 10.82 10.83 132.8K
11:43 10.82 10.82 10.67 10.67 706.4K
11:44 10.63 10.78 10.63 10.78 379.1K
11:45 10.78 10.86 10.78 10.80 312.5K
11:46 10.80 10.80 10.78 10.80 221.6K
11:47 10.80 10.80 10.73 10.73 175.0K
11:48 10.75 10.77 10.74 10.74 192.8K
11:49 10.75 10.78 10.73 10.77 181.7K
11:50 10.80 10.85 10.80 10.85 233.9K
11:51 10.83 10.88 10.82 10.85 310.3K
11:52 10.83 10.83 10.78 10.82 154.3K
11:53 10.87 10.87 10.83 10.83 216.0K
11:54 10.84 10.94 10.84 10.94 301.1K
11:55 10.94 10.95 10.92 10.94 238.4K
11:56 10.99 11.03 10.99 11.01 572.0K
11:57 11.00 11.06 11.00 11.06 518.1K
11:58 11.05 11.05 10.93 10.93 464.3K
11:59 10.98 10.99 10.95 10.95 178.4K
12:00 10.95 10.97 10.95 10.95 123.5K
12:01 10.97 10.97 10.91 10.91 182.6K
12:02 10.95 10.95 10.92 10.94 226.4K
12:03 10.93 10.99 10.92 10.97 209.5K
12:04 10.97 10.98 10.96 10.96 220.1K
12:05 10.94 10.96 10.94 10.96 137.0K
12:06 10.93 10.97 10.93 10.97 117.4K
12:07 10.96 10.99 10.96 10.99 253.7K
12:08 10.99 11.04 10.97 11.04 272.3K
12:09 11.04 11.09 11.04 11.07 537.1K
12:10 11.08 11.12 11.06 11.12 520.6K
12:11 11.13 11.14 11.10 11.14 400.8K
12:12 11.14 11.17 11.14 11.15 474.5K
12:13 11.16 11.16 11.10 11.10 357.8K
12:14 11.09 11.24 11.09 11.21 854.0K
12:15 11.24 11.24 11.18 11.20 425.6K
12:16 11.20 11.21 11.12 11.12 279.9K
12:17 11.13 11.13 11.05 11.09 325.8K
12:18 11.09 11.17 11.09 11.12 420.0K
12:19 11.13 11.13 11.12 11.12 196.0K
12:20 11.10 11.11 11.10 11.10 221.0K
12:21 11.09 11.09 11.03 11.03 356.3K
12:22 11.02 11.02 10.96 11.01 408.8K
12:23 11.02 11.06 10.96 10.96 256.8K
12:24 10.99 10.99 10.96 10.98 226.7K
12:25 10.97 10.97 10.93 10.93 363.8K
12:26 10.94 10.99 10.93 10.99 274.6K
12:27 10.96 10.98 10.93 10.98 357.6K
12:28 11.00 11.00 10.98 10.99 218.4K
12:29 10.98 10.98 10.94 10.95 158.8K
12:30 10.96 10.98 10.95 10.95 190.4K
12:31 10.98 11.01 10.97 10.99 204.0K
12:32 10.97 11.00 10.96 10.96 243.9K
12:33 10.92 10.98 10.92 10.96 234.7K
12:34 10.96 10.96 10.90 10.92 396.4K
12:35 10.94 11.03 10.93 11.03 306.7K
12:36 11.07 11.10 11.07 11.08 433.9K
12:37 11.09 11.11 11.07 11.11 285.3K
12:38 11.09 11.15 11.07 11.15 369.6K
12:39 11.15 11.19 11.15 11.16 402.0K
12:40 11.15 11.15 11.07 11.10 375.7K
12:41 11.08 11.08 10.99 11.04 254.7K
12:42 11.02 11.02 10.95 10.96 261.5K
12:43 10.96 10.96 10.92 10.96 234.1K
12:44 10.98 11.00 10.97 10.97 169.1K
12:45 10.99 11.01 10.96 11.01 190.9K
12:46 11.06 11.06 11.00 11.02 145.9K
12:47 11.01 11.04 11.01 11.03 155.9K
12:48 11.05 11.09 11.05 11.06 218.5K
12:49 11.02 11.02 10.93 10.93 317.1K
12:50 10.96 10.98 10.96 10.98 171.8K
12:51 10.98 10.99 10.98 10.98 80.4K
12:52 10.97 10.99 10.96 10.97 132.7K
12:53 10.97 10.98 10.96 10.97 121.5K
12:54 10.97 10.97 10.96 10.96 72.6K
12:55 10.96 10.97 10.96 10.96 84.2K
12:56 10.96 10.96 10.92 10.94 189.4K
12:57 10.92 10.94 10.92 10.92 434.6K
12:58 10.94 10.94 10.83 10.85 506.6K
12:59 10.85 10.85 10.78 10.82 481.0K
13:00 10.88 10.90 10.87 10.90 231.5K
13:01 10.92 10.93 10.88 10.88 212.1K
13:02 10.86 10.86 10.80 10.80 242.0K
13:03 10.78 10.80 10.74 10.74 270.2K
13:04 10.76 10.76 10.72 10.73 297.1K
13:05 10.76 10.81 10.75 10.81 210.3K
13:06 10.80 10.87 10.80 10.87 257.1K
13:07 10.86 10.89 10.86 10.88 221.8K
13:08 10.88 10.88 10.83 10.84 188.3K
13:09 10.83 10.83 10.75 10.78 204.5K
13:10 10.80 10.80 10.78 10.78 132.1K
13:11 10.78 10.82 10.77 10.82 179.9K
13:12 10.82 10.82 10.79 10.79 80.0K
13:13 10.76 10.82 10.75 10.82 212.9K
13:14 10.82 10.85 10.82 10.85 124.0K
13:15 10.84 10.89 10.84 10.89 210.8K
13:16 10.88 10.89 10.83 10.83 184.7K
13:17 10.80 10.88 10.79 10.88 224.4K
13:18 10.87 10.87 10.85 10.86 74.7K
13:19 10.85 10.87 10.85 10.85 115.9K
13:20 10.88 10.88 10.86 10.87 77.4K
13:21 10.87 10.94 10.87 10.94 300.0K
13:22 10.96 10.98 10.96 10.97 298.2K
13:23 10.98 11.03 10.98 11.02 553.4K
13:24 11.03 11.04 11.01 11.02 177.6K
13:25 11.03 11.03 11.01 11.02 197.2K
13:26 11.01 11.01 10.93 10.93 344.1K
13:27 10.93 10.93 10.84 10.90 357.0K
13:28 10.88 10.88 10.85 10.85 172.1K
13:29 10.85 10.86 10.82 10.83 260.0K
13:30 10.83 10.91 10.81 10.91 227.6K
13:31 10.92 10.92 10.90 10.92 95.0K
13:32 10.90 10.96 10.90 10.96 203.1K
13:33 10.95 10.95 10.93 10.94 92.6K
13:34 10.96 10.97 10.95 10.97 94.8K
13:35 10.97 10.97 10.95 10.95 78.3K
13:36 10.96 10.96 10.94 10.96 90.9K
13:37 10.94 10.95 10.91 10.93 164.6K
13:38 10.94 10.94 10.92 10.92 112.3K
13:39 10.95 10.95 10.92 10.94 92.5K
13:40 10.94 10.94 10.93 10.93 65.4K
13:41 10.94 11.01 10.93 11.01 308.4K
13:42 11.00 11.03 11.00 11.01 160.1K
13:43 11.02 11.02 11.01 11.02 348.7K
13:44 11.01 11.01 10.97 10.97 149.1K
13:45 10.99 10.99 10.95 10.95 113.3K
13:46 10.93 10.93 10.90 10.93 165.0K
13:47 10.92 10.94 10.92 10.94 174.9K
13:48 10.93 10.94 10.92 10.94 117.1K
13:49 10.95 10.98 10.94 10.97 90.0K
13:50 10.96 10.99 10.96 10.99 98.5K
13:51 11.00 11.00 10.96 10.96 163.1K
13:52 10.98 10.98 10.96 10.96 140.8K
13:53 10.96 10.97 10.94 10.97 87.0K
13:54 10.97 10.99 10.96 10.99 101.8K
13:55 11.00 11.00 10.99 10.99 200.3K
13:56 10.99 10.99 10.97 10.98 93.2K
13:57 11.00 11.03 10.99 11.02 273.7K
13:58 10.99 11.01 10.97 11.01 214.8K
13:59 10.98 11.00 10.96 10.97 141.9K
14:00 10.97 11.00 10.97 10.99 107.5K
14:01 11.01 11.01 10.98 11.00 158.7K
14:02 11.00 11.00 10.96 10.96 146.9K
14:03 10.99 10.99 10.93 10.93 179.2K
14:04 10.91 10.91 10.87 10.87 311.3K
14:05 10.88 10.92 10.87 10.92 345.7K
14:06 10.92 10.94 10.92 10.94 165.0K
14:07 10.97 10.97 10.92 10.92 153.8K
14:08 10.93 10.96 10.93 10.96 111.2K
14:09 10.98 10.99 10.97 10.97 279.0K
14:10 10.93 10.93 10.88 10.88 280.0K
14:11 10.87 10.88 10.86 10.86 245.6K
14:12 10.87 10.87 10.79 10.85 408.6K
14:13 10.85 10.92 10.85 10.92 189.8K
14:14 10.93 10.94 10.92 10.92 100.5K
14:15 10.94 11.00 10.94 10.98 334.9K
14:16 10.99 10.99 10.96 10.98 145.0K
14:17 10.98 10.99 10.97 10.99 144.8K
14:18 11.00 11.00 10.99 10.99 338.9K
14:19 10.99 10.99 10.98 10.99 113.6K
14:20 10.98 10.99 10.98 10.99 146.2K
14:21 11.00 11.03 10.99 11.03 363.2K
14:22 11.00 11.01 10.98 10.98 224.5K
14:23 11.01 11.04 10.99 11.04 188.6K
14:24 11.04 11.05 11.03 11.05 255.3K
14:25 11.08 11.08 11.06 11.06 421.5K
14:26 11.06 11.15 11.06 11.15 340.0K
14:27 11.15 11.15 11.14 11.15 261.5K
14:28 11.17 11.19 11.16 11.18 477.6K
14:29 11.17 11.19 11.17 11.18 247.6K
14:30 11.18 11.19 11.18 11.18 160.5K
14:31 11.19 11.19 11.16 11.16 223.6K
14:32 11.20 11.24 11.20 11.24 457.0K
14:33 11.23 11.23 11.20 11.20 283.1K
14:34 11.19 11.22 11.17 11.17 334.0K
14:35 11.18 11.20 11.18 11.20 157.3K
14:36 11.18 11.19 11.12 11.12 264.8K
14:37 11.13 11.15 11.13 11.13 238.6K
14:38 11.12 11.13 11.10 11.13 234.3K
14:39 11.13 11.20 11.13 11.20 222.8K
14:40 11.20 11.20 11.16 11.18 262.0K
14:41 11.18 11.18 11.14 11.14 141.2K
14:42 11.16 11.20 11.16 11.18 191.7K
14:43 11.18 11.20 11.18 11.19 124.8K
14:44 11.19 11.30 11.19 11.29 716.0K
14:45 11.35 11.45 11.35 11.42 1,278.1K
14:46 11.41 11.41 11.34 11.36 573.5K
14:47 11.34 11.35 11.29 11.29 266.0K
14:48 11.30 11.31 11.27 11.31 291.9K
14:49 11.31 11.32 11.30 11.30 196.2K
14:50 11.31 11.34 11.31 11.32 203.6K
14:51 11.37 11.46 11.37 11.44 700.8K
14:52 11.44 11.46 11.40 11.41 453.1K
14:53 11.41 11.41 11.37 11.39 234.4K
14:54 11.39 11.43 11.39 11.42 250.1K
14:55 11.40 11.44 11.40 11.42 260.9K
14:56 11.44 11.50 11.43 11.50 616.6K
14:57 11.50 11.50 11.46 11.46 399.4K
14:58 11.49 11.55 11.49 11.52 521.6K
14:59 11.51 11.53 11.48 11.53 364.2K
15:00 11.52 11.52 11.47 11.47 591.4K
15:01 11.47 11.56 11.47 11.53 616.6K
15:02 11.55 11.60 11.55 11.56 522.4K
15:03 11.55 11.55 11.50 11.51 624.0K
15:04 11.50 11.56 11.50 11.56 299.2K
15:05 11.58 11.59 11.55 11.55 391.0K
15:06 11.56 11.66 11.56 11.66 649.5K
15:07 11.65 11.68 11.65 11.68 332.1K
15:08 11.68 11.74 11.68 11.73 591.6K
15:09 11.72 11.74 11.72 11.73 265.4K
15:10 11.71 11.71 11.67 11.68 451.6K
15:11 11.69 11.74 11.69 11.69 315.0K
15:12 11.75 11.80 11.72 11.79 583.5K
15:13 11.83 11.84 11.83 11.84 600.3K
15:14 11.84 11.87 11.84 11.85 389.3K
15:15 11.84 11.90 11.82 11.90 636.8K
15:16 11.86 11.86 11.82 11.82 446.8K
15:17 11.85 11.88 11.83 11.88 420.7K
15:18 11.88 11.92 11.88 11.92 355.1K
15:19 11.92 11.92 11.87 11.88 656.5K
15:20 11.88 11.88 11.82 11.82 572.3K
15:21 11.84 11.94 11.84 11.94 594.1K
15:22 11.94 11.95 11.94 11.95 388.8K
15:23 11.95 11.95 11.90 11.91 376.5K
15:24 11.89 11.93 11.88 11.92 448.5K
15:25 11.92 11.92 11.77 11.77 563.0K
15:26 11.78 11.78 11.66 11.68 1,009.2K
15:27 11.67 11.72 11.67 11.70 560.4K
15:28 11.71 11.71 11.63 11.63 732.0K
15:29 11.63 11.71 11.63 11.71 412.4K
15:30 11.72 11.72 11.64 11.65 374.0K
15:31 11.64 11.74 11.64 11.74 341.6K
15:32 11.75 11.77 11.75 11.77 282.1K
15:33 11.78 11.79 11.76 11.76 460.1K
15:34 11.74 11.77 11.68 11.70 388.4K
15:35 11.69 11.76 11.69 11.76 363.8K
15:36 11.77 11.77 11.74 11.76 276.9K
15:37 11.77 11.79 11.72 11.74 488.4K
15:38 11.74 11.75 11.73 11.74 250.8K
15:39 11.73 11.74 11.68 11.70 377.5K
15:40 11.67 11.68 11.61 11.64 464.0K
15:41 11.60 11.61 11.48 11.52 1,063.6K
15:42 11.54 11.54 11.43 11.47 838.5K
15:43 11.51 11.51 11.49 11.51 414.9K
15:44 11.47 11.47 11.43 11.46 457.0K
15:45 11.53 11.63 11.53 11.61 551.2K
15:46 11.61 11.61 11.57 11.59 345.2K
15:47 11.57 11.57 11.49 11.49 402.1K
15:48 11.47 11.50 11.43 11.50 451.9K
15:49 11.55 11.55 11.53 11.53 249.9K
15:50 11.55 11.58 11.55 11.57 207.3K
15:51 11.56 11.59 11.54 11.54 403.0K
15:52 11.55 11.55 11.47 11.47 450.6K
15:53 11.47 11.47 11.38 11.38 587.3K
15:54 11.40 11.41 11.36 11.41 650.5K
15:55 11.41 11.47 11.38 11.38 443.5K
15:56 11.38 11.38 11.23 11.23 711.1K
15:57 11.22 11.25 11.19 11.25 844.2K
15:58 11.25 11.25 11.16 11.16 758.3K
15:59 11.18 11.22 11.18 11.22 693.4K
16:00 11.21 11.46 10.71 11.18 5,732.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar