D Wave Quantum Inc (QBTS)

QBTS
🏛️ Vereinigte Staaten →
32.70
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 8.26 8.49 8.01 8.33 4,329.8K
09:32 8.35 8.41 8.33 8.35 100.0K
09:33 8.49 8.49 8.26 8.34 2,410.5K
09:34 8.49 8.52 8.47 8.48 1,175.7K
09:35 8.56 8.67 8.56 8.64 1,027.3K
09:36 8.63 8.63 8.52 8.53 738.7K
09:37 8.47 8.62 8.47 8.57 776.0K
09:38 8.53 8.62 8.53 8.57 579.6K
09:39 8.56 8.60 8.56 8.60 317.5K
09:40 8.65 8.71 8.65 8.66 996.5K
09:41 8.67 8.73 8.67 8.71 635.7K
09:42 8.71 8.78 8.71 8.78 705.9K
09:43 8.69 8.70 8.65 8.65 766.8K
09:44 8.68 8.68 8.57 8.59 1,164.1K
09:45 8.59 8.64 8.57 8.64 490.8K
09:46 8.61 8.67 8.61 8.66 452.6K
09:47 8.67 8.75 8.66 8.73 464.5K
09:48 8.72 8.73 8.67 8.73 309.0K
09:49 8.69 8.75 8.68 8.68 456.0K
09:50 8.65 8.66 8.64 8.66 440.2K
09:51 8.62 8.64 8.61 8.61 248.2K
09:52 8.54 8.63 8.54 8.63 737.3K
09:53 8.69 8.70 8.59 8.59 414.7K
09:54 8.58 8.58 8.51 8.58 496.9K
09:55 8.54 8.69 8.54 8.68 322.4K
09:56 8.66 8.66 8.63 8.64 241.4K
09:57 8.67 8.67 8.65 8.67 180.8K
09:58 8.65 8.70 8.65 8.70 356.8K
09:59 8.67 8.71 8.67 8.68 235.3K
10:00 8.65 8.67 8.65 8.67 221.1K
10:01 8.67 8.71 8.65 8.65 351.5K
10:02 8.64 8.64 8.60 8.61 330.2K
10:03 8.67 8.67 8.63 8.64 102.0K
10:04 8.63 8.72 8.63 8.72 300.3K
10:05 8.69 8.71 8.69 8.71 294.6K
10:06 8.73 8.73 8.69 8.72 329.8K
10:07 8.78 8.79 8.64 8.64 765.9K
10:08 8.61 8.63 8.57 8.63 655.3K
10:09 8.78 8.78 8.69 8.71 583.9K
10:10 8.73 8.75 8.73 8.75 282.1K
10:11 8.70 8.74 8.70 8.73 312.7K
10:12 8.72 8.72 8.58 8.58 352.6K
10:13 8.68 8.68 8.63 8.68 321.1K
10:14 8.66 8.69 8.66 8.67 192.4K
10:15 8.70 8.71 8.68 8.71 229.4K
10:16 8.72 8.73 8.69 8.72 239.3K
10:17 8.70 8.72 8.69 8.71 132.8K
10:18 8.73 8.75 8.71 8.71 289.9K
10:19 8.70 8.72 8.70 8.71 227.6K
10:20 8.66 8.69 8.65 8.67 281.9K
10:21 8.69 8.69 8.64 8.65 189.2K
10:22 8.63 8.69 8.61 8.69 172.6K
10:23 8.66 8.66 8.61 8.65 284.9K
10:24 8.68 8.71 8.68 8.69 255.8K
10:25 8.67 8.69 8.65 8.65 118.7K
10:26 8.62 8.62 8.58 8.62 337.6K
10:27 8.61 8.64 8.61 8.62 188.1K
10:28 8.62 8.63 8.53 8.54 472.5K
10:29 8.53 8.53 8.45 8.45 689.6K
10:30 8.51 8.51 8.47 8.50 348.6K
10:31 8.48 8.56 8.48 8.56 369.1K
10:32 8.61 8.61 8.57 8.60 267.1K
10:33 8.62 8.70 8.62 8.70 379.9K
10:34 8.69 8.69 8.62 8.62 439.2K
10:35 8.65 8.65 8.62 8.62 242.3K
10:36 8.62 8.62 8.56 8.56 203.3K
10:37 8.51 8.54 8.47 8.47 385.7K
10:38 8.47 8.48 8.46 8.48 576.9K
10:39 8.48 8.58 8.48 8.58 321.1K
10:40 8.59 8.59 8.52 8.52 209.7K
10:41 8.54 8.58 8.54 8.58 91.0K
10:42 8.54 8.54 8.51 8.51 162.5K
10:43 8.51 8.51 8.47 8.47 210.5K
10:44 8.49 8.54 8.49 8.52 221.1K
10:45 8.54 8.54 8.51 8.51 94.6K
10:46 8.49 8.51 8.48 8.50 134.9K
10:47 8.48 8.50 8.47 8.47 153.5K
10:48 8.46 8.47 8.44 8.47 199.4K
10:49 8.42 8.47 8.42 8.47 195.3K
10:50 8.47 8.50 8.43 8.50 190.9K
10:51 8.49 8.53 8.49 8.51 273.1K
10:52 8.49 8.49 8.47 8.47 128.3K
10:53 8.44 8.50 8.44 8.50 146.5K
10:54 8.49 8.51 8.49 8.51 96.1K
10:55 8.51 8.57 8.51 8.57 146.8K
10:56 8.57 8.61 8.54 8.61 311.7K
10:57 8.67 8.69 8.67 8.69 502.4K
10:58 8.71 8.74 8.70 8.74 459.2K
10:59 8.86 8.89 8.85 8.88 1,257.3K
11:00 8.82 8.84 8.80 8.84 490.5K
11:01 8.86 8.88 8.85 8.87 562.3K
11:02 8.88 8.88 8.86 8.87 375.5K
11:03 8.93 8.93 8.81 8.81 810.3K
11:04 8.82 8.87 8.82 8.83 432.3K
11:05 8.83 8.87 8.83 8.87 223.6K
11:06 8.89 8.90 8.88 8.88 278.4K
11:07 8.85 8.90 8.85 8.87 333.5K
11:08 8.87 8.87 8.80 8.80 231.7K
11:09 8.82 8.82 8.77 8.78 283.3K
11:10 8.78 8.78 8.72 8.74 347.0K
11:11 8.71 8.71 8.66 8.66 377.3K
11:12 8.68 8.68 8.66 8.66 175.7K
11:13 8.63 8.65 8.62 8.65 222.4K
11:14 8.62 8.67 8.62 8.66 170.0K
11:15 8.63 8.65 8.58 8.58 267.6K
11:16 8.56 8.57 8.55 8.55 210.5K
11:17 8.56 8.56 8.53 8.53 310.4K
11:18 8.53 8.53 8.51 8.51 193.1K
11:19 8.52 8.53 8.51 8.52 347.5K
11:20 8.55 8.55 8.49 8.49 378.8K
11:21 8.48 8.51 8.48 8.50 145.4K
11:22 8.54 8.54 8.50 8.50 278.3K
11:23 8.52 8.56 8.52 8.52 173.4K
11:24 8.54 8.54 8.52 8.53 89.2K
11:25 8.53 8.56 8.53 8.55 73.1K
11:26 8.54 8.54 8.53 8.54 76.9K
11:27 8.54 8.55 8.52 8.52 148.1K
11:28 8.53 8.53 8.52 8.52 95.0K
11:29 8.52 8.54 8.52 8.54 104.8K
11:30 8.53 8.54 8.53 8.54 81.8K
11:31 8.54 8.54 8.53 8.54 97.9K
11:32 8.55 8.57 8.54 8.54 219.2K
11:33 8.54 8.55 8.54 8.54 93.6K
11:34 8.56 8.58 8.55 8.55 184.9K
11:35 8.56 8.56 8.54 8.55 68.5K
11:36 8.54 8.54 8.50 8.51 226.8K
11:37 8.50 8.51 8.48 8.49 185.7K
11:38 8.48 8.51 8.47 8.47 337.3K
11:39 8.47 8.49 8.45 8.47 142.1K
11:40 8.49 8.49 8.44 8.44 196.1K
11:41 8.44 8.48 8.44 8.48 191.8K
11:42 8.46 8.46 8.36 8.36 478.8K
11:43 8.37 8.38 8.35 8.38 398.0K
11:44 8.37 8.43 8.37 8.43 181.7K
11:45 8.43 8.43 8.41 8.42 67.1K
11:46 8.41 8.44 8.41 8.44 119.2K
11:47 8.47 8.50 8.46 8.50 173.7K
11:48 8.51 8.54 8.51 8.52 208.9K
11:49 8.53 8.53 8.42 8.43 250.8K
11:50 8.43 8.43 8.41 8.42 79.9K
11:51 8.41 8.42 8.40 8.42 64.7K
11:52 8.44 8.46 8.44 8.46 58.6K
11:53 8.46 8.49 8.46 8.49 90.5K
11:54 8.49 8.50 8.46 8.47 85.5K
11:55 8.47 8.48 8.45 8.48 92.3K
11:56 8.49 8.49 8.46 8.47 47.3K
11:57 8.47 8.50 8.47 8.50 94.1K
11:58 8.49 8.49 8.48 8.48 118.3K
11:59 8.47 8.48 8.47 8.47 51.3K
12:00 8.47 8.47 8.45 8.45 36.1K
12:01 8.44 8.47 8.44 8.45 114.5K
12:02 8.44 8.44 8.43 8.44 96.9K
12:03 8.44 8.45 8.42 8.43 71.0K
12:04 8.42 8.44 8.42 8.42 45.2K
12:05 8.42 8.44 8.42 8.43 49.4K
12:06 8.42 8.44 8.42 8.43 30.2K
12:07 8.42 8.42 8.42 8.42 47.3K
12:08 8.41 8.43 8.41 8.42 70.9K
12:09 8.44 8.44 8.41 8.42 58.5K
12:10 8.40 8.45 8.40 8.43 121.7K
12:11 8.42 8.45 8.42 8.43 129.4K
12:12 8.43 8.46 8.43 8.46 104.6K
12:13 8.46 8.48 8.46 8.47 79.0K
12:14 8.48 8.48 8.43 8.43 180.2K
12:15 8.42 8.42 8.40 8.40 196.0K
12:16 8.37 8.38 8.33 8.33 429.5K
12:17 8.33 8.33 8.27 8.28 427.2K
12:18 8.31 8.35 8.31 8.35 273.9K
12:19 8.36 8.39 8.36 8.39 132.1K
12:20 8.40 8.40 8.39 8.39 212.8K
12:21 8.39 8.44 8.39 8.43 96.8K
12:22 8.43 8.44 8.41 8.42 116.8K
12:23 8.42 8.47 8.42 8.47 134.1K
12:24 8.47 8.50 8.46 8.49 228.7K
12:25 8.51 8.51 8.48 8.48 100.0K
12:26 8.47 8.47 8.45 8.46 89.6K
12:27 8.47 8.47 8.43 8.45 93.6K
12:28 8.42 8.43 8.42 8.43 61.9K
12:29 8.43 8.45 8.43 8.43 105.0K
12:30 8.43 8.43 8.41 8.41 66.8K
12:31 8.40 8.45 8.40 8.45 125.1K
12:32 8.45 8.46 8.44 8.46 87.1K
12:33 8.45 8.45 8.45 8.45 36.4K
12:34 8.45 8.45 8.44 8.44 29.0K
12:35 8.44 8.45 8.43 8.45 56.8K
12:36 8.44 8.45 8.42 8.42 46.6K
12:37 8.42 8.42 8.38 8.39 226.8K
12:38 8.39 8.39 8.37 8.39 110.8K
12:39 8.38 8.40 8.38 8.40 70.6K
12:40 8.40 8.41 8.39 8.40 67.8K
12:41 8.40 8.41 8.37 8.41 149.2K
12:42 8.41 8.43 8.41 8.43 70.5K
12:43 8.43 8.43 8.37 8.37 62.1K
12:44 8.36 8.38 8.36 8.38 84.2K
12:45 8.38 8.38 8.36 8.38 41.8K
12:46 8.40 8.40 8.39 8.40 53.6K
12:47 8.40 8.44 8.40 8.42 103.8K
12:48 8.43 8.46 8.42 8.46 64.5K
12:49 8.46 8.46 8.44 8.44 109.2K
12:50 8.44 8.44 8.42 8.42 64.0K
12:51 8.43 8.43 8.42 8.43 37.2K
12:52 8.43 8.43 8.42 8.43 18.6K
12:53 8.44 8.44 8.43 8.44 54.6K
12:54 8.44 8.44 8.43 8.44 8.2K
12:55 8.44 8.44 8.43 8.44 52.8K
12:56 8.44 8.46 8.44 8.46 81.7K
12:57 8.46 8.47 8.46 8.47 42.2K
12:58 8.50 8.50 8.49 8.50 134.3K
12:59 8.50 8.51 8.50 8.51 117.8K
13:00 8.51 8.53 8.51 8.51 244.7K
13:01 8.50 8.50 8.43 8.43 272.3K
13:02 8.45 8.45 8.43 8.44 59.8K
13:03 8.44 8.46 8.44 8.46 105.4K
13:04 8.46 8.46 8.45 8.45 51.9K
13:05 8.45 8.46 8.45 8.46 61.3K
13:06 8.47 8.49 8.47 8.49 52.0K
13:07 8.49 8.51 8.49 8.51 78.9K
13:08 8.51 8.54 8.51 8.54 106.7K
13:09 8.53 8.53 8.51 8.51 85.5K
13:10 8.48 8.49 8.48 8.48 84.7K
13:11 8.48 8.48 8.46 8.46 122.4K
13:12 8.45 8.45 8.43 8.43 74.4K
13:13 8.45 8.45 8.42 8.42 117.6K
13:14 8.42 8.43 8.40 8.41 120.9K
13:15 8.41 8.41 8.39 8.40 130.2K
13:16 8.40 8.40 8.40 8.40 48.6K
13:17 8.39 8.39 8.38 8.39 60.1K
13:18 8.38 8.39 8.38 8.39 49.7K
13:19 8.38 8.39 8.38 8.38 31.2K
13:20 8.38 8.39 8.38 8.39 53.0K
13:21 8.38 8.39 8.38 8.39 25.8K
13:22 8.39 8.39 8.38 8.39 34.4K
13:23 8.39 8.39 8.38 8.39 24.1K
13:24 8.39 8.39 8.38 8.39 59.7K
13:25 8.38 8.39 8.36 8.36 117.2K
13:26 8.37 8.38 8.36 8.38 118.3K
13:27 8.37 8.38 8.37 8.37 40.5K
13:28 8.37 8.38 8.37 8.37 22.7K
13:29 8.37 8.37 8.36 8.36 87.0K
13:30 8.36 8.37 8.35 8.36 88.9K
13:31 8.35 8.36 8.35 8.36 33.9K
13:32 8.36 8.36 8.31 8.31 193.0K
13:33 8.31 8.31 8.27 8.28 226.2K
13:34 8.28 8.28 8.25 8.26 293.1K
13:35 8.26 8.26 8.26 8.26 192.0K
13:36 8.26 8.26 8.21 8.21 345.2K
13:37 8.21 8.21 8.19 8.19 357.6K
13:38 8.19 8.24 8.19 8.24 170.4K
13:39 8.23 8.23 8.21 8.21 145.4K
13:40 8.21 8.23 8.20 8.23 174.7K
13:41 8.26 8.29 8.26 8.29 146.5K
13:42 8.29 8.29 8.25 8.25 179.8K
13:43 8.26 8.26 8.22 8.23 112.4K
13:44 8.24 8.25 8.23 8.25 67.7K
13:45 8.24 8.25 8.24 8.25 33.3K
13:46 8.25 8.26 8.25 8.25 80.0K
13:47 8.26 8.28 8.26 8.27 93.1K
13:48 8.26 8.26 8.23 8.23 110.6K
13:49 8.24 8.25 8.23 8.25 148.3K
13:50 8.27 8.30 8.27 8.30 148.6K
13:51 8.30 8.32 8.30 8.31 122.5K
13:52 8.31 8.31 8.29 8.29 91.4K
13:53 8.30 8.31 8.28 8.28 81.4K
13:54 8.29 8.30 8.28 8.28 35.0K
13:55 8.28 8.29 8.26 8.29 136.0K
13:56 8.29 8.29 8.26 8.26 42.5K
13:57 8.27 8.27 8.25 8.27 110.7K
13:58 8.32 8.32 8.31 8.31 98.1K
13:59 8.29 8.31 8.29 8.30 64.1K
14:00 8.31 8.33 8.29 8.33 123.4K
14:01 8.33 8.34 8.32 8.33 193.7K
14:02 8.33 8.33 8.29 8.29 63.8K
14:03 8.30 8.31 8.28 8.28 120.1K
14:04 8.26 8.30 8.26 8.30 207.7K
14:05 8.29 8.32 8.29 8.32 27.7K
14:06 8.32 8.32 8.29 8.29 52.3K
14:07 8.28 8.29 8.27 8.27 28.6K
14:08 8.28 8.31 8.28 8.31 65.6K
14:09 8.30 8.30 8.29 8.30 37.5K
14:10 8.31 8.31 8.27 8.27 108.1K
14:11 8.26 8.27 8.26 8.26 119.8K
14:12 8.26 8.28 8.26 8.27 97.0K
14:13 8.26 8.28 8.26 8.28 82.1K
14:14 8.28 8.28 8.24 8.24 168.4K
14:15 8.24 8.29 8.24 8.29 111.8K
14:16 8.28 8.28 8.26 8.26 27.7K
14:17 8.26 8.27 8.26 8.26 33.5K
14:18 8.28 8.29 8.28 8.29 47.8K
14:19 8.28 8.29 8.28 8.28 32.1K
14:20 8.27 8.29 8.27 8.28 66.2K
14:21 8.28 8.29 8.28 8.29 48.4K
14:22 8.28 8.28 8.27 8.28 33.1K
14:23 8.27 8.27 8.25 8.26 73.9K
14:24 8.27 8.29 8.26 8.29 42.4K
14:25 8.29 8.29 8.28 8.29 35.1K
14:26 8.29 8.29 8.28 8.29 58.0K
14:27 8.29 8.29 8.28 8.28 43.3K
14:28 8.29 8.30 8.29 8.30 61.3K
14:29 8.30 8.38 8.29 8.38 287.9K
14:30 8.37 8.37 8.35 8.35 220.5K
14:31 8.33 8.34 8.33 8.33 78.9K
14:32 8.35 8.38 8.35 8.37 66.0K
14:33 8.37 8.37 8.35 8.36 46.4K
14:34 8.36 8.36 8.34 8.34 46.4K
14:35 8.34 8.34 8.32 8.32 72.1K
14:36 8.32 8.32 8.32 8.32 19.9K
14:37 8.32 8.35 8.31 8.35 115.2K
14:38 8.36 8.38 8.36 8.38 98.2K
14:39 8.39 8.39 8.38 8.38 122.6K
14:40 8.37 8.38 8.37 8.37 47.1K
14:41 8.36 8.38 8.36 8.38 63.7K
14:42 8.39 8.41 8.39 8.41 137.7K
14:43 8.41 8.42 8.39 8.39 116.0K
14:44 8.41 8.43 8.40 8.42 78.4K
14:45 8.43 8.43 8.40 8.40 88.5K
14:46 8.40 8.40 8.36 8.37 73.3K
14:47 8.38 8.38 8.36 8.36 52.2K
14:48 8.36 8.37 8.36 8.37 49.9K
14:49 8.36 8.36 8.35 8.36 37.5K
14:50 8.35 8.36 8.35 8.36 20.2K
14:51 8.36 8.37 8.35 8.37 109.7K
14:52 8.37 8.38 8.37 8.38 110.9K
14:53 8.40 8.41 8.40 8.40 92.7K
14:54 8.39 8.39 8.37 8.39 70.7K
14:55 8.39 8.39 8.39 8.39 74.3K
14:56 8.38 8.39 8.37 8.39 97.0K
14:57 8.38 8.38 8.37 8.37 74.9K
14:58 8.38 8.38 8.37 8.37 33.1K
14:59 8.37 8.38 8.36 8.37 59.7K
15:00 8.34 8.34 8.34 8.34 94.0K
15:01 8.33 8.35 8.33 8.34 49.1K
15:02 8.33 8.35 8.32 8.35 109.8K
15:03 8.37 8.39 8.36 8.39 96.8K
15:04 8.37 8.37 8.36 8.37 91.8K
15:05 8.37 8.38 8.37 8.38 55.9K
15:06 8.38 8.38 8.37 8.37 47.9K
15:07 8.38 8.38 8.36 8.37 47.5K
15:08 8.37 8.37 8.35 8.35 57.8K
15:09 8.35 8.35 8.34 8.35 73.7K
15:10 8.36 8.38 8.35 8.36 86.5K
15:11 8.36 8.36 8.34 8.34 34.7K
15:12 8.34 8.34 8.32 8.33 79.4K
15:13 8.33 8.35 8.33 8.35 66.5K
15:14 8.35 8.35 8.34 8.34 77.5K
15:15 8.36 8.38 8.36 8.37 94.3K
15:16 8.37 8.37 8.36 8.37 71.0K
15:17 8.37 8.37 8.36 8.36 63.8K
15:18 8.37 8.37 8.35 8.36 99.6K
15:19 8.37 8.39 8.36 8.38 70.1K
15:20 8.38 8.40 8.38 8.39 107.8K
15:21 8.39 8.39 8.37 8.37 49.9K
15:22 8.37 8.37 8.36 8.36 54.8K
15:23 8.36 8.37 8.35 8.37 37.4K
15:24 8.36 8.36 8.34 8.34 50.3K
15:25 8.33 8.34 8.33 8.34 76.7K
15:26 8.34 8.34 8.26 8.26 165.1K
15:27 8.27 8.27 8.27 8.27 184.1K
15:28 8.27 8.30 8.27 8.29 170.9K
15:29 8.29 8.30 8.28 8.28 137.0K
15:30 8.28 8.29 8.28 8.28 98.0K
15:31 8.30 8.31 8.30 8.30 80.4K
15:32 8.30 8.33 8.29 8.33 160.4K
15:33 8.34 8.35 8.33 8.33 182.9K
15:34 8.33 8.33 8.32 8.32 52.5K
15:35 8.32 8.34 8.31 8.34 96.4K
15:36 8.34 8.37 8.34 8.37 93.5K
15:37 8.36 8.39 8.36 8.38 237.4K
15:38 8.37 8.38 8.36 8.37 113.2K
15:39 8.37 8.37 8.36 8.37 55.8K
15:40 8.36 8.37 8.34 8.34 74.1K
15:41 8.35 8.35 8.32 8.32 74.4K
15:42 8.32 8.34 8.32 8.33 200.8K
15:43 8.35 8.35 8.34 8.34 166.9K
15:44 8.35 8.37 8.35 8.37 114.6K
15:45 8.37 8.39 8.37 8.39 71.1K
15:46 8.38 8.38 8.37 8.38 63.0K
15:47 8.38 8.38 8.37 8.37 163.5K
15:48 8.38 8.39 8.37 8.39 81.1K
15:49 8.39 8.39 8.34 8.35 201.1K
15:50 8.35 8.35 8.32 8.33 102.2K
15:51 8.34 8.39 8.34 8.36 214.8K
15:52 8.40 8.44 8.39 8.44 682.5K
15:53 8.44 8.45 8.43 8.43 196.2K
15:54 8.41 8.43 8.41 8.43 213.9K
15:55 8.41 8.41 8.40 8.40 170.2K
15:56 8.39 8.39 8.36 8.36 338.6K
15:57 8.35 8.43 8.35 8.41 739.4K
15:58 8.42 8.43 8.41 8.41 555.3K
15:59 8.40 8.40 8.40 8.40 470.2K
16:00 8.38 8.52 8.25 8.36 18,404.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar