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 10.08 11.54 9.61 9.93 17,799.6K
09:32 9.98 10.02 9.86 9.90 875.0K
09:33 9.93 10.00 9.88 9.88 685.5K
09:34 9.87 10.07 9.87 10.04 1,025.6K
09:35 10.02 10.03 9.89 9.89 601.8K
09:36 9.84 9.84 9.67 9.67 1,441.7K
09:37 9.74 9.74 9.51 9.56 2,080.4K
09:38 9.55 9.62 9.55 9.57 729.2K
09:39 9.65 9.73 9.64 9.73 902.1K
09:40 9.79 9.83 9.77 9.83 978.3K
09:41 9.80 9.80 9.75 9.80 646.5K
09:42 9.75 9.97 9.75 9.97 976.8K
09:43 9.91 10.03 9.91 10.03 896.6K
09:44 9.96 10.13 9.96 10.05 835.7K
09:45 9.97 10.01 9.96 10.01 539.8K
09:46 10.00 10.16 10.00 10.16 742.5K
09:47 10.20 10.31 10.17 10.28 1,271.4K
09:48 10.30 10.43 10.30 10.41 1,098.0K
09:49 10.34 10.34 10.24 10.32 1,035.1K
09:50 10.31 10.39 10.31 10.38 807.9K
09:51 10.32 10.32 10.12 10.13 1,161.9K
09:52 10.08 10.22 10.08 10.22 847.3K
09:53 10.24 10.24 10.14 10.15 568.9K
09:54 10.10 10.24 10.10 10.24 593.8K
09:55 10.28 10.37 10.28 10.36 689.5K
09:56 10.34 10.34 10.29 10.33 449.4K
09:57 10.34 10.38 10.31 10.38 444.4K
09:58 10.30 10.30 10.16 10.16 621.1K
09:59 10.24 10.38 10.24 10.38 753.2K
10:00 10.36 10.46 10.36 10.39 872.1K
10:01 10.36 10.36 10.23 10.32 692.1K
10:02 10.34 10.45 10.34 10.45 479.6K
10:03 10.40 10.46 10.40 10.46 529.3K
10:04 10.48 10.48 10.43 10.47 692.6K
10:05 10.49 10.52 10.46 10.47 888.1K
10:06 10.50 10.50 10.41 10.49 494.9K
10:07 10.48 10.48 10.33 10.35 775.8K
10:08 10.43 10.49 10.43 10.44 467.1K
10:09 10.44 10.50 10.44 10.46 310.0K
10:10 10.41 10.46 10.40 10.46 398.6K
10:11 10.52 10.52 10.43 10.45 412.2K
10:12 10.52 10.54 10.44 10.49 659.9K
10:13 10.46 10.50 10.46 10.49 237.7K
10:14 10.58 10.62 10.58 10.61 751.4K
10:15 10.57 10.59 10.53 10.55 434.6K
10:16 10.55 10.55 10.38 10.38 884.6K
10:17 10.40 10.54 10.40 10.54 607.2K
10:18 10.54 10.60 10.53 10.53 372.0K
10:19 10.56 10.56 10.50 10.51 275.2K
10:20 10.51 10.51 10.46 10.51 299.8K
10:21 10.51 10.59 10.51 10.57 477.4K
10:22 10.55 10.58 10.54 10.58 404.2K
10:23 10.58 10.66 10.58 10.61 541.0K
10:24 10.61 10.70 10.61 10.70 409.6K
10:25 10.67 10.78 10.67 10.78 577.0K
10:26 10.79 10.79 10.68 10.69 726.2K
10:27 10.72 10.74 10.65 10.69 648.6K
10:28 10.64 10.74 10.64 10.74 476.9K
10:29 10.79 10.79 10.72 10.73 422.9K
10:30 10.77 10.77 10.73 10.73 300.8K
10:31 10.77 10.77 10.71 10.71 222.7K
10:32 10.70 10.78 10.70 10.74 309.3K
10:33 10.76 10.76 10.67 10.67 966.5K
10:34 10.65 10.73 10.64 10.73 432.0K
10:35 10.73 10.78 10.71 10.78 458.7K
10:36 10.72 10.73 10.68 10.70 219.6K
10:37 10.73 10.73 10.67 10.72 272.0K
10:38 10.73 10.77 10.73 10.75 348.7K
10:39 10.73 10.78 10.73 10.78 492.7K
10:40 10.77 10.79 10.75 10.79 230.8K
10:41 10.78 10.78 10.68 10.68 433.8K
10:42 10.67 10.67 10.52 10.59 926.1K
10:43 10.66 10.66 10.54 10.54 509.0K
10:44 10.51 10.52 10.43 10.43 544.5K
10:45 10.39 10.41 10.36 10.41 622.7K
10:46 10.43 10.50 10.43 10.49 475.9K
10:47 10.50 10.50 10.41 10.41 521.9K
10:48 10.36 10.42 10.36 10.39 410.7K
10:49 10.35 10.36 10.26 10.29 819.6K
10:50 10.31 10.31 10.27 10.27 335.2K
10:51 10.27 10.43 10.27 10.40 530.0K
10:52 10.38 10.42 10.37 10.40 341.2K
10:53 10.40 10.42 10.37 10.41 256.4K
10:54 10.41 10.44 10.41 10.43 235.0K
10:55 10.44 10.51 10.44 10.49 420.1K
10:56 10.49 10.52 10.48 10.48 343.9K
10:57 10.54 10.54 10.50 10.54 259.2K
10:58 10.59 10.59 10.52 10.53 361.4K
10:59 10.49 10.51 10.47 10.51 197.7K
11:00 10.50 10.58 10.50 10.57 203.7K
11:01 10.51 10.56 10.49 10.50 463.1K
11:02 10.51 10.54 10.51 10.54 194.9K
11:03 10.60 10.67 10.60 10.66 470.7K
11:04 10.67 10.71 10.67 10.69 378.5K
11:05 10.70 10.75 10.69 10.69 336.9K
11:06 10.71 10.73 10.65 10.73 400.5K
11:07 10.73 10.73 10.68 10.68 196.9K
11:08 10.66 10.69 10.66 10.67 226.7K
11:09 10.67 10.70 10.64 10.69 221.8K
11:10 10.71 10.71 10.66 10.66 144.2K
11:11 10.65 10.67 10.65 10.67 127.1K
11:12 10.68 10.77 10.68 10.77 446.6K
11:13 10.88 10.94 10.88 10.94 1,537.5K
11:14 10.97 11.04 10.97 10.99 1,111.8K
11:15 11.03 11.09 11.03 11.08 628.8K
11:16 11.09 11.13 11.09 11.13 612.2K
11:17 11.14 11.14 10.97 10.97 760.2K
11:18 10.95 11.05 10.93 11.05 461.0K
11:19 11.08 11.17 11.08 11.17 470.3K
11:20 11.15 11.20 11.14 11.14 694.0K
11:21 11.16 11.16 11.12 11.12 296.0K
11:22 11.11 11.11 11.04 11.04 319.3K
11:23 11.06 11.12 11.06 11.09 264.2K
11:24 11.12 11.19 11.12 11.18 365.7K
11:25 11.19 11.19 11.17 11.17 400.9K
11:26 11.20 11.20 11.14 11.17 754.6K
11:27 11.15 11.15 11.13 11.14 238.9K
11:28 11.11 11.17 11.11 11.16 336.4K
11:29 11.14 11.24 11.13 11.24 315.5K
11:30 11.17 11.22 11.14 11.14 341.9K
11:31 11.15 11.40 11.15 11.40 1,125.2K
11:32 11.41 11.41 11.38 11.40 642.3K
11:33 11.42 11.42 11.37 11.40 558.1K
11:34 11.40 11.40 11.36 11.40 383.4K
11:35 11.36 11.36 11.26 11.26 545.5K
11:36 11.30 11.40 11.30 11.40 389.6K
11:37 11.39 11.42 11.38 11.41 617.5K
11:38 11.41 11.48 11.41 11.47 575.8K
11:39 11.47 11.47 11.41 11.47 480.2K
11:40 11.47 11.47 11.40 11.42 452.4K
11:41 11.43 11.43 11.31 11.31 481.6K
11:42 11.26 11.26 11.12 11.14 865.5K
11:43 11.21 11.24 11.21 11.22 412.0K
11:44 11.23 11.31 11.23 11.30 394.6K
11:45 11.25 11.30 11.25 11.30 356.6K
11:46 11.32 11.35 11.32 11.32 325.4K
11:47 11.32 11.32 11.25 11.27 236.3K
11:48 11.25 11.26 11.19 11.19 384.0K
11:49 11.20 11.24 11.20 11.23 189.6K
11:50 11.24 11.26 11.23 11.25 225.0K
11:51 11.25 11.25 11.20 11.20 189.5K
11:52 11.20 11.26 11.19 11.26 301.2K
11:53 11.27 11.27 11.20 11.23 239.7K
11:54 11.21 11.21 11.17 11.17 183.5K
11:55 11.18 11.19 11.16 11.16 345.4K
11:56 11.20 11.23 11.18 11.19 293.9K
11:57 11.16 11.19 11.14 11.18 231.4K
11:58 11.22 11.29 11.22 11.29 372.9K
11:59 11.36 11.39 11.35 11.38 486.0K
12:00 11.37 11.40 11.35 11.37 302.5K
12:01 11.36 11.36 11.30 11.32 177.3K
12:02 11.35 11.40 11.35 11.35 301.8K
12:03 11.36 11.38 11.36 11.38 194.6K
12:04 11.37 11.41 11.35 11.35 304.0K
12:05 11.37 11.37 11.32 11.34 227.4K
12:06 11.32 11.32 11.27 11.31 180.4K
12:07 11.32 11.35 11.32 11.35 180.9K
12:08 11.37 11.38 11.35 11.35 164.5K
12:09 11.34 11.38 11.34 11.38 151.6K
12:10 11.35 11.38 11.35 11.38 144.6K
12:11 11.33 11.35 11.31 11.35 177.1K
12:12 11.35 11.35 11.32 11.34 166.5K
12:13 11.32 11.35 11.30 11.31 172.0K
12:14 11.33 11.33 11.28 11.28 183.3K
12:15 11.24 11.27 11.21 11.27 367.3K
12:16 11.32 11.38 11.32 11.38 269.7K
12:17 11.30 11.30 11.28 11.28 307.7K
12:18 11.29 11.29 11.25 11.25 163.3K
12:19 11.23 11.23 11.15 11.17 408.5K
12:20 11.17 11.17 11.11 11.11 377.2K
12:21 11.12 11.24 11.12 11.24 277.9K
12:22 11.21 11.27 11.21 11.24 235.9K
12:23 11.24 11.26 11.23 11.24 202.7K
12:24 11.25 11.27 11.24 11.27 96.6K
12:25 11.26 11.26 11.23 11.26 82.5K
12:26 11.26 11.28 11.25 11.27 114.3K
12:27 11.28 11.28 11.26 11.26 80.2K
12:28 11.26 11.27 11.23 11.26 122.2K
12:29 11.26 11.28 11.26 11.26 254.2K
12:30 11.23 11.27 11.23 11.26 95.8K
12:31 11.25 11.26 11.25 11.25 174.9K
12:32 11.23 11.26 11.23 11.23 119.8K
12:33 11.26 11.36 11.25 11.36 603.8K
12:34 11.38 11.38 11.30 11.30 264.3K
12:35 11.27 11.28 11.25 11.27 287.2K
12:36 11.27 11.28 11.26 11.26 107.8K
12:37 11.27 11.34 11.27 11.34 166.1K
12:38 11.32 11.33 11.31 11.32 87.4K
12:39 11.31 11.33 11.28 11.28 105.2K
12:40 11.28 11.29 11.26 11.29 137.6K
12:41 11.28 11.29 11.26 11.26 117.9K
12:42 11.32 11.32 11.27 11.30 124.4K
12:43 11.29 11.34 11.26 11.26 177.6K
12:44 11.26 11.26 11.16 11.19 376.0K
12:45 11.20 11.22 11.17 11.19 255.6K
12:46 11.23 11.29 11.23 11.28 150.8K
12:47 11.27 11.31 11.26 11.26 162.4K
12:48 11.30 11.30 11.25 11.28 153.8K
12:49 11.26 11.26 11.20 11.21 117.1K
12:50 11.22 11.26 11.21 11.21 369.4K
12:51 11.20 11.20 11.17 11.17 156.0K
12:52 11.21 11.21 11.17 11.20 137.0K
12:53 11.19 11.20 11.16 11.20 302.8K
12:54 11.25 11.35 11.25 11.35 542.1K
12:55 11.36 11.46 11.36 11.43 616.8K
12:56 11.46 11.48 11.28 11.30 765.7K
12:57 11.31 11.31 11.26 11.27 270.9K
12:58 11.26 11.28 11.22 11.24 198.4K
12:59 11.22 11.24 11.19 11.19 254.9K
13:00 11.23 11.25 11.23 11.24 163.1K
13:01 11.22 11.22 11.19 11.20 214.8K
13:02 11.21 11.22 11.17 11.17 145.9K
13:03 11.20 11.20 11.10 11.10 354.7K
13:04 11.05 11.08 10.95 10.99 939.4K
13:05 10.98 11.03 10.91 11.00 406.8K
13:06 10.98 11.07 10.98 11.02 313.3K
13:07 11.01 11.01 10.92 10.94 264.9K
13:08 10.91 10.93 10.83 10.83 530.3K
13:09 10.88 10.94 10.86 10.94 490.5K
13:10 10.95 11.02 10.95 11.02 512.9K
13:11 11.04 11.07 11.01 11.05 284.5K
13:12 11.09 11.14 11.09 11.12 347.1K
13:13 11.15 11.15 11.12 11.15 215.7K
13:14 11.20 11.20 11.17 11.19 323.8K
13:15 11.19 11.19 11.14 11.14 322.4K
13:16 11.13 11.16 11.13 11.15 166.5K
13:17 11.14 11.14 11.12 11.12 137.7K
13:18 11.11 11.11 11.03 11.03 175.1K
13:19 11.05 11.05 10.96 10.98 407.8K
13:20 11.00 11.00 10.91 10.95 147.9K
13:21 11.01 11.03 10.98 11.00 285.4K
13:22 10.97 11.05 10.96 11.05 219.7K
13:23 11.04 11.04 10.99 10.99 212.4K
13:24 11.00 11.00 10.94 10.94 153.0K
13:25 10.95 10.98 10.92 10.98 187.1K
13:26 10.96 10.98 10.94 10.94 242.9K
13:27 10.91 10.98 10.91 10.95 168.2K
13:28 10.94 10.97 10.94 10.96 96.5K
13:29 10.96 10.99 10.92 10.92 125.7K
13:30 10.90 10.90 10.85 10.88 306.4K
13:31 10.83 10.83 10.77 10.78 527.2K
13:32 10.81 10.87 10.81 10.87 261.2K
13:33 10.87 10.87 10.81 10.83 229.8K
13:34 10.82 10.85 10.82 10.84 155.0K
13:35 10.88 10.88 10.83 10.86 178.8K
13:36 10.86 10.86 10.80 10.81 157.4K
13:37 10.80 10.88 10.80 10.83 315.3K
13:38 10.84 10.88 10.84 10.86 237.4K
13:39 10.85 10.88 10.85 10.88 180.3K
13:40 10.87 10.88 10.81 10.81 165.3K
13:41 10.83 10.83 10.77 10.79 240.4K
13:42 10.80 10.80 10.72 10.72 272.5K
13:43 10.74 10.74 10.72 10.73 298.8K
13:44 10.76 10.84 10.76 10.84 253.4K
13:45 10.82 10.83 10.80 10.81 97.8K
13:46 10.80 10.87 10.80 10.86 209.1K
13:47 10.84 10.87 10.84 10.87 140.8K
13:48 10.86 10.87 10.83 10.83 100.6K
13:49 10.85 10.88 10.82 10.85 86.5K
13:50 10.86 10.88 10.85 10.88 111.0K
13:51 10.88 10.92 10.88 10.92 157.5K
13:52 10.90 10.94 10.90 10.94 162.1K
13:53 10.94 10.95 10.92 10.94 199.5K
13:54 10.99 10.99 10.92 10.92 257.0K
13:55 10.95 10.96 10.92 10.92 122.0K
13:56 10.93 10.93 10.91 10.92 142.1K
13:57 10.91 10.92 10.87 10.90 201.9K
13:58 10.92 10.92 10.85 10.89 70.1K
13:59 10.86 10.93 10.86 10.93 93.6K
14:00 10.92 10.93 10.80 10.81 263.8K
14:01 10.73 10.74 10.71 10.72 313.4K
14:02 10.71 10.71 10.63 10.64 426.8K
14:03 10.64 10.71 10.64 10.66 230.0K
14:04 10.65 10.65 10.61 10.61 263.4K
14:05 10.57 10.58 10.51 10.58 655.4K
14:06 10.58 10.63 10.58 10.63 244.4K
14:07 10.65 10.65 10.62 10.64 195.7K
14:08 10.61 10.65 10.61 10.65 134.4K
14:09 10.62 10.68 10.61 10.68 188.6K
14:10 10.66 10.68 10.66 10.68 115.9K
14:11 10.67 10.67 10.61 10.64 192.2K
14:12 10.62 10.64 10.62 10.63 87.1K
14:13 10.62 10.62 10.59 10.60 162.0K
14:14 10.61 10.61 10.56 10.61 166.9K
14:15 10.55 10.55 10.50 10.53 247.6K
14:16 10.54 10.55 10.53 10.54 151.5K
14:17 10.52 10.54 10.52 10.54 201.6K
14:18 10.53 10.57 10.50 10.57 301.3K
14:19 10.56 10.60 10.56 10.57 182.2K
14:20 10.56 10.56 10.51 10.53 235.2K
14:21 10.53 10.53 10.43 10.46 522.9K
14:22 10.48 10.51 10.44 10.51 273.2K
14:23 10.52 10.55 10.52 10.53 134.9K
14:24 10.52 10.53 10.49 10.49 146.3K
14:25 10.51 10.51 10.46 10.47 120.0K
14:26 10.46 10.49 10.46 10.49 180.9K
14:27 10.47 10.55 10.47 10.53 144.4K
14:28 10.50 10.52 10.50 10.51 91.8K
14:29 10.51 10.54 10.50 10.53 153.4K
14:30 10.52 10.53 10.51 10.51 113.1K
14:31 10.52 10.56 10.51 10.56 162.7K
14:32 10.51 10.58 10.51 10.54 263.5K
14:33 10.54 10.55 10.54 10.54 154.2K
14:34 10.54 10.55 10.53 10.54 77.5K
14:35 10.51 10.53 10.51 10.53 87.5K
14:36 10.56 10.62 10.56 10.59 313.8K
14:37 10.60 10.62 10.58 10.62 159.2K
14:38 10.64 10.72 10.64 10.71 342.6K
14:39 10.69 10.75 10.69 10.75 249.1K
14:40 10.76 10.82 10.76 10.81 521.9K
14:41 10.80 10.83 10.75 10.82 315.2K
14:42 10.84 10.91 10.84 10.91 449.1K
14:43 10.90 10.97 10.89 10.89 310.2K
14:44 10.87 10.88 10.84 10.88 241.0K
14:45 10.85 10.89 10.85 10.87 110.4K
14:46 10.90 10.92 10.88 10.89 206.1K
14:47 10.92 10.92 10.88 10.92 89.0K
14:48 10.93 10.93 10.91 10.91 178.5K
14:49 10.91 10.93 10.89 10.91 157.9K
14:50 10.92 10.92 10.86 10.89 109.0K
14:51 10.87 10.92 10.87 10.90 254.5K
14:52 10.90 10.97 10.90 10.97 294.1K
14:53 10.99 10.99 10.95 10.98 281.8K
14:54 10.98 10.99 10.97 10.99 173.5K
14:55 10.94 10.96 10.92 10.96 170.3K
14:56 10.96 10.96 10.93 10.93 122.4K
14:57 10.93 10.97 10.93 10.95 109.5K
14:58 10.94 10.98 10.94 10.95 128.6K
14:59 10.94 10.95 10.93 10.94 86.9K
15:00 10.91 10.98 10.91 10.96 142.7K
15:01 10.95 10.95 10.91 10.93 108.9K
15:02 10.94 10.94 10.87 10.89 215.9K
15:03 10.88 10.93 10.87 10.93 163.3K
15:04 10.93 10.97 10.93 10.93 181.0K
15:05 10.90 10.92 10.90 10.91 107.0K
15:06 10.91 10.91 10.87 10.87 152.2K
15:07 10.88 10.88 10.83 10.84 186.8K
15:08 10.85 10.92 10.85 10.88 108.1K
15:09 10.89 10.89 10.86 10.89 75.2K
15:10 10.89 10.89 10.86 10.86 85.2K
15:11 10.88 10.88 10.86 10.86 84.8K
15:12 10.87 10.87 10.86 10.87 60.3K
15:13 10.85 10.85 10.81 10.83 126.6K
15:14 10.85 10.89 10.85 10.88 188.6K
15:15 10.88 10.91 10.87 10.87 183.2K
15:16 10.87 10.88 10.86 10.86 125.4K
15:17 10.87 10.88 10.83 10.85 78.3K
15:18 10.85 10.85 10.77 10.77 221.9K
15:19 10.79 10.89 10.79 10.89 154.5K
15:20 10.89 10.89 10.87 10.88 122.3K
15:21 10.88 10.91 10.88 10.91 105.6K
15:22 10.90 10.90 10.86 10.88 156.7K
15:23 10.89 10.90 10.87 10.87 73.0K
15:24 10.88 10.88 10.85 10.88 107.9K
15:25 10.89 10.90 10.87 10.90 110.4K
15:26 10.90 10.90 10.84 10.84 117.8K
15:27 10.83 10.84 10.81 10.84 98.1K
15:28 10.87 10.87 10.86 10.87 71.6K
15:29 10.88 10.89 10.87 10.87 142.9K
15:30 10.86 10.87 10.85 10.85 96.7K
15:31 10.86 10.86 10.85 10.85 114.0K
15:32 10.86 10.89 10.85 10.89 119.0K
15:33 10.88 10.99 10.88 10.99 280.1K
15:34 11.08 11.08 11.05 11.07 1,173.8K
15:35 11.03 11.04 10.92 10.92 581.5K
15:36 10.97 10.97 10.88 10.88 262.8K
15:37 10.88 10.90 10.87 10.87 196.3K
15:38 10.87 10.87 10.78 10.78 324.4K
15:39 10.80 10.80 10.76 10.79 290.1K
15:40 10.79 10.79 10.70 10.70 262.8K
15:41 10.71 10.77 10.69 10.77 538.5K
15:42 10.82 10.84 10.80 10.84 255.3K
15:43 10.87 10.90 10.85 10.90 252.4K
15:44 10.93 10.94 10.90 10.94 212.8K
15:45 10.94 10.96 10.91 10.96 257.3K
15:46 10.94 10.95 10.94 10.94 275.8K
15:47 10.93 10.94 10.92 10.92 85.5K
15:48 10.93 10.93 10.90 10.91 110.6K
15:49 10.92 10.92 10.89 10.89 158.1K
15:50 10.90 10.92 10.88 10.92 196.0K
15:51 10.94 10.96 10.91 10.93 190.9K
15:52 10.93 10.93 10.91 10.91 155.3K
15:53 10.93 10.93 10.88 10.89 290.8K
15:54 10.89 10.91 10.89 10.90 180.0K
15:55 10.89 10.90 10.89 10.89 127.2K
15:56 10.88 10.90 10.85 10.89 260.8K
15:57 10.88 10.88 10.84 10.84 223.9K
15:58 10.83 10.84 10.78 10.78 495.4K
15:59 10.78 10.78 10.74 10.76 473.3K
16:00 10.76 10.86 10.28 10.80 4,329.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar