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 8.67 9.08 7.24 8.86 26,507.0K
09:32 8.89 9.06 8.77 8.93 3,221.0K
09:33 8.88 8.89 8.67 8.67 1,079.7K
09:34 8.69 8.69 8.37 8.50 2,225.7K
09:35 8.46 8.55 8.46 8.47 1,136.6K
09:36 8.46 8.47 8.25 8.25 1,554.6K
09:37 8.31 8.33 8.26 8.31 1,105.6K
09:38 8.39 8.39 8.13 8.13 1,564.6K
09:39 8.11 8.14 8.08 8.11 1,325.8K
09:40 8.10 8.10 7.96 7.97 1,256.6K
09:41 7.96 7.96 7.87 7.91 1,550.1K
09:42 7.97 7.97 7.75 7.75 1,610.1K
09:43 7.80 7.97 7.80 7.97 963.0K
09:44 8.04 8.16 8.04 8.16 1,743.7K
09:45 8.21 8.21 8.12 8.13 1,165.2K
09:46 8.04 8.10 8.02 8.10 1,190.7K
09:47 8.11 8.23 8.10 8.23 1,182.4K
09:48 8.23 8.29 8.23 8.24 1,050.9K
09:49 8.26 8.26 8.12 8.20 909.6K
09:50 8.18 8.18 8.14 8.18 399.7K
09:51 8.24 8.38 8.24 8.34 1,212.3K
09:52 8.34 8.34 8.25 8.27 506.2K
09:53 8.27 8.30 8.21 8.30 365.1K
09:54 8.32 8.37 8.31 8.36 538.3K
09:55 8.38 8.45 8.38 8.45 863.1K
09:56 8.46 8.46 8.44 8.44 754.1K
09:57 8.47 8.57 8.47 8.50 1,050.0K
09:58 8.46 8.48 8.44 8.47 634.1K
09:59 8.49 8.49 8.42 8.43 552.5K
10:00 8.35 8.40 8.35 8.40 660.2K
10:01 8.38 8.53 8.38 8.52 541.6K
10:02 8.50 8.50 8.44 8.49 415.8K
10:03 8.49 8.56 8.49 8.56 339.3K
10:04 8.54 8.62 8.53 8.62 876.5K
10:05 8.61 8.69 8.61 8.68 789.0K
10:06 8.68 8.73 8.64 8.64 1,156.7K
10:07 8.62 8.69 8.57 8.69 623.2K
10:08 8.70 8.70 8.64 8.65 591.7K
10:09 8.65 8.65 8.59 8.60 479.9K
10:10 8.61 8.65 8.61 8.63 323.8K
10:11 8.61 8.77 8.61 8.77 713.0K
10:12 8.79 8.79 8.72 8.74 921.2K
10:13 8.73 8.73 8.69 8.69 469.3K
10:14 8.71 8.75 8.67 8.69 381.3K
10:15 8.74 8.75 8.71 8.75 373.2K
10:16 8.70 8.81 8.70 8.81 746.0K
10:17 8.81 8.81 8.76 8.78 369.9K
10:18 8.82 8.82 8.78 8.78 525.4K
10:19 8.75 8.79 8.75 8.77 398.0K
10:20 8.77 8.77 8.72 8.76 409.1K
10:21 8.74 8.79 8.69 8.79 471.6K
10:22 8.81 8.88 8.81 8.88 805.4K
10:23 8.85 8.85 8.79 8.79 486.6K
10:24 8.84 8.89 8.83 8.84 448.4K
10:25 8.89 8.89 8.85 8.87 387.6K
10:26 8.87 8.87 8.81 8.87 577.2K
10:27 8.93 9.02 8.93 8.97 2,205.5K
10:28 9.01 9.04 9.00 9.04 986.6K
10:29 9.12 9.12 9.04 9.09 1,978.8K
10:30 9.10 9.13 9.05 9.13 756.0K
10:31 9.12 9.22 9.12 9.19 1,031.4K
10:32 9.26 9.29 9.25 9.26 1,463.0K
10:33 9.24 9.24 9.21 9.21 694.8K
10:34 9.22 9.24 9.17 9.17 619.6K
10:35 9.23 9.23 9.14 9.14 608.2K
10:36 9.15 9.19 9.12 9.19 583.8K
10:37 9.15 9.16 9.12 9.15 441.7K
10:38 9.14 9.14 9.06 9.08 695.1K
10:39 9.05 9.05 8.95 8.95 1,130.6K
10:40 9.01 9.01 8.95 8.96 595.0K
10:41 8.93 9.01 8.93 8.99 621.6K
10:42 8.96 8.97 8.94 8.97 698.1K
10:43 8.94 8.99 8.93 8.96 426.2K
10:44 8.97 8.97 8.95 8.96 326.1K
10:45 8.99 9.12 8.99 9.12 637.0K
10:46 9.15 9.21 9.15 9.21 756.8K
10:47 9.20 9.32 9.20 9.32 1,352.8K
10:48 9.26 9.32 9.26 9.30 733.7K
10:49 9.29 9.29 9.22 9.26 577.4K
10:50 9.27 9.27 9.22 9.22 454.4K
10:51 9.19 9.22 9.19 9.22 421.4K
10:52 9.23 9.23 9.20 9.23 231.1K
10:53 9.24 9.29 9.24 9.27 333.9K
10:54 9.27 9.30 9.27 9.28 570.6K
10:55 9.21 9.27 9.21 9.21 608.5K
10:56 9.24 9.25 9.15 9.15 584.7K
10:57 9.15 9.24 9.15 9.18 425.9K
10:58 9.19 9.27 9.19 9.27 466.1K
10:59 9.29 9.39 9.29 9.39 1,126.1K
11:00 9.40 9.40 9.31 9.34 738.1K
11:01 9.26 9.26 9.11 9.11 957.6K
11:02 9.20 9.20 9.17 9.19 679.4K
11:03 9.18 9.18 9.12 9.12 294.4K
11:04 9.16 9.16 9.11 9.11 422.4K
11:05 9.17 9.17 9.15 9.16 382.2K
11:06 9.15 9.21 9.15 9.21 345.0K
11:07 9.25 9.28 9.25 9.28 700.1K
11:08 9.30 9.31 9.30 9.30 547.2K
11:09 9.34 9.36 9.33 9.35 647.4K
11:10 9.34 9.34 9.30 9.32 327.2K
11:11 9.35 9.38 9.35 9.36 407.1K
11:12 9.35 9.37 9.33 9.33 298.3K
11:13 9.33 9.37 9.33 9.33 222.4K
11:14 9.34 9.35 9.32 9.34 255.9K
11:15 9.35 9.38 9.34 9.37 161.6K
11:16 9.37 9.43 9.37 9.43 427.8K
11:17 9.48 9.51 9.48 9.51 1,550.2K
11:18 9.50 9.51 9.48 9.48 497.9K
11:19 9.51 9.52 9.48 9.52 399.6K
11:20 9.49 9.50 9.46 9.46 500.2K
11:21 9.47 9.54 9.47 9.53 403.0K
11:22 9.55 9.55 9.51 9.52 523.2K
11:23 9.54 9.57 9.53 9.57 269.2K
11:24 9.58 9.59 9.56 9.57 386.9K
11:25 9.56 9.61 9.56 9.59 579.1K
11:26 9.60 9.65 9.60 9.64 555.4K
11:27 9.61 9.65 9.61 9.65 443.1K
11:28 9.67 9.67 9.64 9.64 418.3K
11:29 9.65 9.65 9.62 9.65 461.3K
11:30 9.66 9.70 9.66 9.66 694.3K
11:31 9.64 9.65 9.55 9.55 708.7K
11:32 9.58 9.62 9.56 9.62 409.3K
11:33 9.59 9.61 9.59 9.61 298.0K
11:34 9.62 9.63 9.58 9.58 309.6K
11:35 9.61 9.61 9.60 9.61 168.2K
11:36 9.60 9.60 9.56 9.56 394.7K
11:37 9.59 9.59 9.49 9.49 591.6K
11:38 9.48 9.50 9.44 9.45 421.5K
11:39 9.46 9.49 9.46 9.46 406.3K
11:40 9.53 9.56 9.50 9.56 407.8K
11:41 9.56 9.60 9.56 9.60 269.7K
11:42 9.61 9.62 9.60 9.61 308.2K
11:43 9.59 9.64 9.59 9.61 278.5K
11:44 9.58 9.58 9.56 9.56 317.7K
11:45 9.57 9.59 9.57 9.59 183.1K
11:46 9.60 9.62 9.58 9.58 265.2K
11:47 9.56 9.58 9.53 9.53 283.0K
11:48 9.56 9.60 9.55 9.59 196.7K
11:49 9.57 9.59 9.56 9.56 227.5K
11:50 9.59 9.62 9.56 9.56 316.0K
11:51 9.57 9.57 9.55 9.57 99.5K
11:52 9.58 9.58 9.50 9.50 327.6K
11:53 9.52 9.52 9.48 9.48 412.2K
11:54 9.48 9.52 9.48 9.52 227.5K
11:55 9.53 9.54 9.51 9.51 244.4K
11:56 9.52 9.55 9.52 9.55 380.9K
11:57 9.55 9.55 9.49 9.50 250.4K
11:58 9.50 9.51 9.48 9.51 282.0K
11:59 9.54 9.54 9.48 9.51 357.9K
12:00 9.52 9.52 9.51 9.51 238.7K
12:01 9.53 9.55 9.51 9.51 230.8K
12:02 9.56 9.57 9.52 9.52 371.2K
12:03 9.53 9.55 9.51 9.51 128.3K
12:04 9.52 9.52 9.49 9.49 211.9K
12:05 9.49 9.52 9.49 9.52 214.8K
12:06 9.52 9.52 9.48 9.48 231.9K
12:07 9.48 9.53 9.48 9.52 248.1K
12:08 9.49 9.50 9.47 9.47 294.0K
12:09 9.48 9.48 9.47 9.48 159.3K
12:10 9.48 9.48 9.46 9.48 177.0K
12:11 9.47 9.47 9.43 9.43 281.2K
12:12 9.42 9.45 9.42 9.45 201.2K
12:13 9.43 9.47 9.42 9.47 250.4K
12:14 9.46 9.48 9.44 9.48 386.7K
12:15 9.49 9.50 9.48 9.48 407.6K
12:16 9.48 9.49 9.44 9.44 240.8K
12:17 9.51 9.51 9.46 9.46 393.2K
12:18 9.45 9.45 9.44 9.44 248.3K
12:19 9.44 9.44 9.40 9.43 282.4K
12:20 9.43 9.47 9.43 9.45 200.0K
12:21 9.45 9.45 9.42 9.43 191.0K
12:22 9.42 9.42 9.35 9.39 478.2K
12:23 9.38 9.38 9.32 9.32 319.0K
12:24 9.30 9.30 9.29 9.29 579.0K
12:25 9.31 9.34 9.28 9.33 428.0K
12:26 9.34 9.39 9.34 9.39 293.9K
12:27 9.42 9.43 9.41 9.43 592.6K
12:28 9.42 9.53 9.42 9.53 532.5K
12:29 9.55 9.56 9.51 9.53 433.4K
12:30 9.51 9.55 9.51 9.53 240.7K
12:31 9.53 9.53 9.52 9.52 290.6K
12:32 9.52 9.56 9.52 9.56 236.1K
12:33 9.56 9.58 9.52 9.52 324.2K
12:34 9.53 9.55 9.52 9.54 101.1K
12:35 9.53 9.54 9.53 9.54 65.8K
12:36 9.53 9.57 9.53 9.57 142.9K
12:37 9.56 9.59 9.56 9.58 396.6K
12:38 9.58 9.59 9.58 9.59 121.0K
12:39 9.58 9.59 9.58 9.58 58.9K
12:40 9.59 9.59 9.57 9.57 275.7K
12:41 9.56 9.60 9.56 9.60 139.2K
12:42 9.59 9.62 9.59 9.62 162.5K
12:43 9.63 9.65 9.63 9.65 209.1K
12:44 9.65 9.66 9.64 9.66 429.3K
12:45 9.64 9.66 9.64 9.66 270.4K
12:46 9.65 9.65 9.64 9.64 152.7K
12:47 9.62 9.63 9.62 9.63 134.0K
12:48 9.64 9.64 9.60 9.60 220.8K
12:49 9.60 9.64 9.60 9.63 69.1K
12:50 9.64 9.70 9.64 9.68 634.9K
12:51 9.68 9.70 9.68 9.70 187.0K
12:52 9.70 9.70 9.69 9.69 149.8K
12:53 9.70 9.73 9.70 9.73 498.6K
12:54 9.73 9.74 9.73 9.74 314.5K
12:55 9.74 9.74 9.70 9.71 448.2K
12:56 9.69 9.69 9.67 9.68 170.7K
12:57 9.68 9.70 9.68 9.70 207.4K
12:58 9.69 9.70 9.68 9.70 178.9K
12:59 9.68 9.69 9.67 9.68 129.7K
13:00 9.69 9.70 9.68 9.70 105.8K
13:01 9.70 9.72 9.66 9.72 177.1K
13:02 9.69 9.71 9.68 9.68 101.1K
13:03 9.68 9.69 9.67 9.69 202.3K
13:04 9.69 9.75 9.69 9.75 435.9K
13:05 9.74 9.75 9.74 9.75 272.7K
13:06 9.77 9.77 9.69 9.71 345.9K
13:07 9.71 9.74 9.71 9.74 163.6K
13:08 9.74 9.75 9.73 9.75 115.6K
13:09 9.75 9.85 9.75 9.85 531.1K
13:10 9.83 9.85 9.83 9.85 375.2K
13:11 9.84 9.85 9.80 9.82 635.1K
13:12 9.83 9.85 9.81 9.85 249.7K
13:13 9.86 9.88 9.86 9.88 364.0K
13:14 9.89 9.93 9.89 9.93 564.5K
13:15 9.93 9.99 9.91 9.99 839.5K
13:16 10.02 10.02 9.98 9.98 1,624.0K
13:17 9.95 9.97 9.95 9.95 444.1K
13:18 9.95 10.07 9.95 10.07 752.8K
13:19 10.07 10.12 10.07 10.12 702.0K
13:20 10.14 10.16 10.10 10.15 720.4K
13:21 10.19 10.22 10.19 10.22 882.9K
13:22 10.22 10.22 10.18 10.20 423.1K
13:23 10.24 10.32 10.24 10.32 828.0K
13:24 10.35 10.35 10.30 10.32 886.4K
13:25 10.32 10.40 10.32 10.39 648.8K
13:26 10.39 10.39 10.32 10.32 968.6K
13:27 10.36 10.39 10.36 10.38 657.9K
13:28 10.36 10.39 10.32 10.34 410.6K
13:29 10.35 10.40 10.35 10.40 538.3K
13:30 10.40 10.40 10.26 10.31 910.5K
13:31 10.27 10.28 10.23 10.25 458.7K
13:32 10.26 10.26 10.22 10.25 371.9K
13:33 10.25 10.28 10.24 10.24 315.1K
13:34 10.28 10.34 10.28 10.34 360.5K
13:35 10.35 10.37 10.34 10.34 596.7K
13:36 10.35 10.48 10.35 10.47 895.0K
13:37 10.46 10.56 10.46 10.56 972.4K
13:38 10.53 10.62 10.53 10.62 799.3K
13:39 10.65 10.65 10.58 10.59 882.0K
13:40 10.56 10.67 10.56 10.66 589.5K
13:41 10.67 10.68 10.58 10.59 1,158.0K
13:42 10.62 10.64 10.60 10.60 724.8K
13:43 10.64 10.69 10.64 10.69 676.8K
13:44 10.70 10.70 10.67 10.67 477.5K
13:45 10.67 10.67 10.62 10.62 453.5K
13:46 10.64 10.64 10.63 10.64 312.4K
13:47 10.64 10.67 10.64 10.66 247.6K
13:48 10.69 10.71 10.66 10.70 805.6K
13:49 10.67 10.76 10.67 10.73 610.3K
13:50 10.73 10.76 10.65 10.65 775.6K
13:51 10.67 10.68 10.65 10.66 413.3K
13:52 10.62 10.73 10.62 10.73 348.3K
13:53 10.71 10.78 10.70 10.78 433.1K
13:54 10.78 10.81 10.78 10.81 683.0K
13:55 10.80 10.83 10.80 10.83 342.3K
13:56 10.85 10.86 10.82 10.82 505.0K
13:57 10.84 10.84 10.79 10.81 607.7K
13:58 10.80 10.81 10.78 10.78 631.7K
13:59 10.79 10.85 10.79 10.80 487.9K
14:00 10.80 10.82 10.78 10.79 447.2K
14:01 10.78 10.78 10.66 10.72 1,219.5K
14:02 10.71 10.74 10.71 10.74 384.4K
14:03 10.77 10.77 10.69 10.73 412.8K
14:04 10.74 10.74 10.66 10.67 379.2K
14:05 10.68 10.70 10.64 10.64 256.5K
14:06 10.65 10.65 10.60 10.60 648.4K
14:07 10.57 10.57 10.46 10.48 1,240.0K
14:08 10.51 10.56 10.51 10.52 817.7K
14:09 10.53 10.61 10.53 10.61 430.1K
14:10 10.67 10.67 10.63 10.66 546.3K
14:11 10.65 10.65 10.58 10.58 285.8K
14:12 10.58 10.58 10.50 10.53 366.0K
14:13 10.52 10.53 10.46 10.46 332.4K
14:14 10.48 10.56 10.48 10.50 369.7K
14:15 10.52 10.54 10.52 10.54 131.8K
14:16 10.48 10.51 10.45 10.45 316.4K
14:17 10.44 10.44 10.36 10.40 681.8K
14:18 10.40 10.40 10.28 10.28 739.5K
14:19 10.21 10.28 10.21 10.25 1,163.2K
14:20 10.30 10.47 10.30 10.46 919.8K
14:21 10.48 10.48 10.34 10.37 575.1K
14:22 10.38 10.42 10.35 10.40 358.3K
14:23 10.42 10.47 10.42 10.47 346.3K
14:24 10.47 10.47 10.40 10.41 293.8K
14:25 10.37 10.39 10.35 10.38 283.4K
14:26 10.39 10.45 10.39 10.43 291.5K
14:27 10.44 10.45 10.43 10.44 219.6K
14:28 10.43 10.43 10.39 10.43 132.9K
14:29 10.41 10.43 10.38 10.43 222.9K
14:30 10.42 10.42 10.39 10.39 107.3K
14:31 10.40 10.40 10.38 10.40 196.5K
14:32 10.42 10.42 10.37 10.37 312.5K
14:33 10.37 10.38 10.36 10.37 107.5K
14:34 10.40 10.40 10.36 10.38 251.1K
14:35 10.37 10.39 10.36 10.37 133.7K
14:36 10.36 10.38 10.36 10.38 213.4K
14:37 10.37 10.37 10.32 10.33 365.6K
14:38 10.33 10.33 10.31 10.31 230.4K
14:39 10.31 10.38 10.31 10.35 439.5K
14:40 10.36 10.38 10.35 10.36 192.7K
14:41 10.34 10.36 10.33 10.33 265.3K
14:42 10.29 10.35 10.29 10.34 184.2K
14:43 10.36 10.36 10.33 10.33 136.4K
14:44 10.33 10.34 10.29 10.29 201.7K
14:45 10.31 10.31 10.27 10.27 245.8K
14:46 10.27 10.27 10.18 10.25 423.6K
14:47 10.26 10.30 10.26 10.29 364.3K
14:48 10.31 10.33 10.31 10.32 279.4K
14:49 10.33 10.34 10.32 10.32 192.8K
14:50 10.35 10.45 10.35 10.43 517.6K
14:51 10.43 10.44 10.40 10.44 369.7K
14:52 10.44 10.45 10.43 10.45 215.2K
14:53 10.44 10.46 10.42 10.43 301.7K
14:54 10.45 10.56 10.45 10.56 576.0K
14:55 10.55 10.55 10.49 10.49 370.9K
14:56 10.50 10.51 10.48 10.51 336.0K
14:57 10.49 10.53 10.47 10.47 269.8K
14:58 10.48 10.53 10.48 10.49 289.9K
14:59 10.49 10.50 10.45 10.45 264.2K
15:00 10.46 10.52 10.46 10.52 193.3K
15:01 10.51 10.51 10.45 10.46 227.0K
15:02 10.44 10.49 10.40 10.41 202.5K
15:03 10.42 10.46 10.42 10.43 154.5K
15:04 10.45 10.47 10.45 10.47 153.2K
15:05 10.47 10.51 10.47 10.47 337.1K
15:06 10.48 10.48 10.44 10.45 175.7K
15:07 10.44 10.44 10.41 10.42 243.6K
15:08 10.37 10.39 10.35 10.38 312.6K
15:09 10.36 10.41 10.36 10.38 177.5K
15:10 10.37 10.44 10.37 10.42 196.4K
15:11 10.45 10.45 10.42 10.43 181.2K
15:12 10.43 10.45 10.43 10.45 128.3K
15:13 10.44 10.51 10.44 10.49 201.5K
15:14 10.50 10.51 10.49 10.50 361.1K
15:15 10.47 10.49 10.46 10.47 339.9K
15:16 10.48 10.50 10.46 10.46 173.5K
15:17 10.50 10.50 10.49 10.49 101.2K
15:18 10.48 10.48 10.43 10.43 216.2K
15:19 10.44 10.47 10.44 10.46 217.2K
15:20 10.45 10.45 10.42 10.43 131.5K
15:21 10.44 10.47 10.44 10.46 155.4K
15:22 10.45 10.45 10.42 10.43 138.4K
15:23 10.45 10.48 10.45 10.46 164.3K
15:24 10.46 10.50 10.44 10.50 286.8K
15:25 10.54 10.60 10.54 10.55 1,010.0K
15:26 10.51 10.51 10.48 10.48 417.3K
15:27 10.48 10.59 10.47 10.57 281.6K
15:28 10.56 10.57 10.55 10.57 312.8K
15:29 10.62 10.63 10.59 10.63 411.6K
15:30 10.65 10.70 10.64 10.70 493.2K
15:31 10.72 10.80 10.71 10.80 873.3K
15:32 10.79 10.81 10.69 10.69 660.1K
15:33 10.68 10.74 10.68 10.74 474.9K
15:34 10.74 10.74 10.70 10.71 324.4K
15:35 10.71 10.73 10.71 10.73 252.6K
15:36 10.79 10.84 10.79 10.84 646.5K
15:37 10.81 10.81 10.76 10.79 645.8K
15:38 10.83 10.83 10.80 10.81 397.2K
15:39 10.81 10.81 10.78 10.78 354.3K
15:40 10.78 10.81 10.75 10.81 491.9K
15:41 10.82 10.82 10.76 10.79 315.1K
15:42 10.79 10.85 10.79 10.85 485.9K
15:43 10.80 10.80 10.70 10.70 1,097.3K
15:44 10.73 10.73 10.65 10.65 901.0K
15:45 10.64 10.64 10.54 10.63 777.1K
15:46 10.56 10.66 10.56 10.66 513.3K
15:47 10.70 10.70 10.55 10.55 705.3K
15:48 10.54 10.56 10.54 10.56 343.8K
15:49 10.59 10.59 10.56 10.59 300.4K
15:50 10.57 10.64 10.57 10.64 439.7K
15:51 10.63 10.72 10.63 10.66 566.3K
15:52 10.61 10.62 10.57 10.57 634.4K
15:53 10.57 10.59 10.56 10.58 284.9K
15:54 10.57 10.60 10.57 10.60 688.3K
15:55 10.57 10.57 10.52 10.52 506.6K
15:56 10.53 10.53 10.43 10.43 685.9K
15:57 10.49 10.49 10.43 10.43 652.1K
15:58 10.43 10.43 10.37 10.39 661.6K
15:59 10.40 10.49 10.40 10.49 620.0K
16:00 10.55 10.55 9.75 10.42 6,850.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar