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 11.00 11.08 10.64 11.04 1,645.0K
09:32 11.02 11.15 11.02 11.15 89.3K
09:33 11.21 11.50 11.21 11.50 1,322.1K
09:34 11.59 11.73 11.59 11.71 1,903.0K
09:35 11.82 11.88 11.82 11.82 1,854.5K
09:36 11.87 11.87 11.73 11.74 1,126.6K
09:37 11.77 11.80 11.75 11.79 1,051.1K
09:38 11.67 11.67 11.49 11.65 880.4K
09:39 11.57 11.57 11.40 11.40 828.5K
09:40 11.25 11.29 11.19 11.19 1,168.3K
09:41 11.18 11.35 11.18 11.35 668.9K
09:42 11.39 11.46 11.39 11.44 527.0K
09:43 11.47 11.48 11.43 11.44 529.5K
09:44 11.44 11.44 11.38 11.40 267.8K
09:45 11.44 11.63 11.44 11.62 539.2K
09:46 11.68 11.69 11.61 11.61 712.5K
09:47 11.60 11.60 11.55 11.59 274.0K
09:48 11.59 11.60 11.56 11.60 290.0K
09:49 11.60 11.60 11.48 11.48 311.9K
09:50 11.42 11.44 11.39 11.44 332.6K
09:51 11.43 11.45 11.39 11.45 306.9K
09:52 11.44 11.51 11.42 11.47 281.8K
09:53 11.49 11.54 11.44 11.48 241.8K
09:54 11.51 11.57 11.46 11.57 363.7K
09:55 11.55 11.57 11.52 11.54 262.6K
09:56 11.56 11.65 11.55 11.65 427.3K
09:57 11.71 11.74 11.60 11.73 735.2K
09:58 11.76 11.81 11.76 11.80 675.3K
09:59 11.77 11.77 11.68 11.71 745.8K
10:00 11.70 11.73 11.64 11.70 366.3K
10:01 11.70 11.90 11.70 11.90 1,054.0K
10:02 11.90 12.23 11.90 12.23 3,169.2K
10:03 12.24 12.27 12.23 12.27 1,482.7K
10:04 12.19 12.34 12.19 12.34 1,079.7K
10:05 12.33 12.37 12.29 12.37 1,257.2K
10:06 12.48 12.49 12.35 12.35 1,517.4K
10:07 12.32 12.32 12.20 12.32 1,196.8K
10:08 12.27 12.29 12.22 12.22 644.5K
10:09 12.24 12.24 12.09 12.09 978.4K
10:10 12.13 12.22 12.13 12.13 910.8K
10:11 11.98 12.07 11.92 11.92 1,432.6K
10:12 11.96 11.99 11.93 11.99 554.2K
10:13 12.02 12.11 11.92 11.92 723.7K
10:14 11.94 11.99 11.67 11.67 1,305.6K
10:15 11.79 11.87 11.78 11.87 739.3K
10:16 11.85 11.89 11.76 11.76 757.1K
10:17 11.80 11.80 11.56 11.66 1,292.7K
10:18 11.66 11.76 11.62 11.75 635.9K
10:19 11.78 11.81 11.76 11.78 616.6K
10:20 11.76 11.83 11.76 11.83 548.6K
10:21 11.87 12.04 11.87 12.03 908.0K
10:22 12.09 12.09 11.98 11.98 799.8K
10:23 11.96 11.99 11.94 11.99 509.4K
10:24 11.93 11.96 11.93 11.95 288.9K
10:25 11.94 11.94 11.84 11.89 446.2K
10:26 11.79 11.82 11.76 11.82 481.7K
10:27 11.77 11.77 11.73 11.73 338.6K
10:28 11.70 11.70 11.65 11.65 515.9K
10:29 11.66 11.72 11.66 11.71 436.4K
10:30 11.65 11.67 11.63 11.63 529.9K
10:31 11.64 11.64 11.44 11.51 1,165.7K
10:32 11.42 11.42 11.32 11.33 1,008.8K
10:33 11.27 11.27 11.22 11.26 947.8K
10:34 11.26 11.26 11.09 11.18 1,279.4K
10:35 11.21 11.32 11.21 11.32 694.2K
10:36 11.32 11.32 11.23 11.25 558.9K
10:37 11.24 11.24 11.10 11.10 716.1K
10:38 11.13 11.20 11.13 11.16 516.0K
10:39 11.13 11.14 11.03 11.03 658.2K
10:40 11.08 11.11 11.04 11.08 637.8K
10:41 11.05 11.27 11.05 11.26 778.7K
10:42 11.22 11.22 11.13 11.16 423.3K
10:43 11.15 11.17 11.14 11.17 286.0K
10:44 11.14 11.18 11.14 11.18 338.0K
10:45 11.17 11.25 11.17 11.25 324.6K
10:46 11.21 11.21 11.07 11.07 589.9K
10:47 11.08 11.08 10.81 10.85 2,240.2K
10:48 10.91 10.92 10.90 10.90 532.0K
10:49 10.89 10.90 10.86 10.90 359.8K
10:50 10.88 10.88 10.82 10.82 447.5K
10:51 10.78 10.82 10.72 10.80 873.6K
10:52 10.82 10.87 10.73 10.73 409.8K
10:53 10.68 10.68 10.62 10.67 854.9K
10:54 10.67 10.74 10.67 10.72 649.0K
10:55 10.73 10.84 10.73 10.84 424.2K
10:56 10.85 10.88 10.85 10.88 465.3K
10:57 10.86 10.88 10.85 10.88 218.1K
10:58 10.89 10.89 10.80 10.84 408.5K
10:59 10.84 10.85 10.80 10.83 201.0K
11:00 10.79 10.79 10.76 10.78 533.8K
11:01 10.77 10.77 10.75 10.76 232.1K
11:02 10.77 10.77 10.68 10.70 494.6K
11:03 10.74 10.81 10.72 10.79 443.6K
11:04 10.78 10.78 10.73 10.76 260.6K
11:05 10.79 10.79 10.74 10.74 221.2K
11:06 10.74 10.75 10.70 10.74 326.4K
11:07 10.73 10.73 10.64 10.68 470.9K
11:08 10.66 10.70 10.66 10.69 175.3K
11:09 10.74 10.79 10.73 10.79 234.2K
11:10 10.78 10.82 10.78 10.81 320.2K
11:11 10.81 10.84 10.81 10.82 180.8K
11:12 10.78 10.83 10.78 10.80 235.2K
11:13 10.78 10.79 10.75 10.75 223.4K
11:14 10.76 10.79 10.76 10.78 234.9K
11:15 10.78 10.78 10.73 10.74 308.9K
11:16 10.75 10.79 10.75 10.79 141.4K
11:17 10.82 10.86 10.82 10.86 370.0K
11:18 10.86 10.93 10.86 10.93 360.0K
11:19 10.92 10.99 10.92 10.95 509.2K
11:20 11.00 11.00 10.93 10.93 387.2K
11:21 10.93 10.94 10.87 10.89 322.9K
11:22 10.91 10.91 10.87 10.90 208.6K
11:23 10.93 10.98 10.92 10.97 205.4K
11:24 10.98 11.04 10.98 11.04 420.5K
11:25 11.03 11.04 10.99 10.99 428.0K
11:26 10.99 10.99 10.93 10.93 323.6K
11:27 10.90 10.94 10.89 10.89 308.8K
11:28 10.89 10.93 10.89 10.93 175.2K
11:29 10.94 10.96 10.94 10.95 237.1K
11:30 10.95 10.98 10.94 10.94 284.5K
11:31 10.93 10.98 10.91 10.98 163.4K
11:32 10.99 10.99 10.94 10.96 243.1K
11:33 10.95 10.98 10.95 10.97 163.7K
11:34 10.99 10.99 10.93 10.93 178.2K
11:35 10.95 10.95 10.90 10.92 234.5K
11:36 10.95 10.95 10.95 10.95 166.0K
11:37 10.94 10.98 10.93 10.96 107.4K
11:38 10.93 10.97 10.93 10.96 131.0K
11:39 10.96 10.97 10.95 10.95 93.6K
11:40 10.94 11.00 10.94 11.00 188.8K
11:41 10.98 11.00 10.98 11.00 200.4K
11:42 10.98 10.99 10.96 10.96 129.7K
11:43 10.96 10.97 10.95 10.97 116.7K
11:44 10.97 10.97 10.93 10.93 117.4K
11:45 10.93 10.94 10.89 10.89 309.5K
11:46 10.93 10.94 10.91 10.91 158.5K
11:47 10.89 10.93 10.89 10.91 85.7K
11:48 10.91 10.92 10.90 10.92 101.7K
11:49 10.91 10.94 10.89 10.91 131.0K
11:50 10.91 10.93 10.90 10.90 160.6K
11:51 10.90 10.90 10.88 10.90 113.7K
11:52 10.89 10.90 10.84 10.88 385.6K
11:53 10.87 10.91 10.87 10.91 98.4K
11:54 10.91 10.95 10.90 10.95 127.1K
11:55 10.96 10.96 10.95 10.96 143.1K
11:56 10.98 11.01 10.98 11.01 183.7K
11:57 11.04 11.08 11.04 11.06 295.7K
11:58 11.06 11.11 11.06 11.11 368.9K
11:59 11.11 11.13 11.09 11.13 352.8K
12:00 11.14 11.14 11.09 11.11 287.3K
12:01 11.08 11.09 11.07 11.07 251.6K
12:02 11.07 11.09 11.01 11.02 337.1K
12:03 11.01 11.05 11.01 11.05 238.3K
12:04 11.04 11.04 10.99 10.99 112.0K
12:05 10.97 10.97 10.93 10.93 194.7K
12:06 10.94 11.00 10.94 11.00 189.7K
12:07 11.00 11.00 10.93 10.93 177.9K
12:08 10.93 10.95 10.92 10.92 164.9K
12:09 10.94 10.97 10.92 10.92 190.1K
12:10 10.93 10.95 10.91 10.95 137.1K
12:11 10.93 10.93 10.89 10.90 232.1K
12:12 10.90 10.92 10.90 10.91 172.9K
12:13 10.91 10.91 10.86 10.86 151.6K
12:14 10.86 10.87 10.81 10.82 268.3K
12:15 10.80 10.80 10.79 10.79 282.1K
12:16 10.79 10.84 10.79 10.83 122.0K
12:17 10.83 10.85 10.83 10.84 174.4K
12:18 10.85 10.89 10.85 10.86 161.2K
12:19 10.86 10.88 10.86 10.86 80.6K
12:20 10.87 10.92 10.85 10.92 208.3K
12:21 10.90 10.91 10.87 10.88 139.5K
12:22 10.90 10.91 10.89 10.91 188.3K
12:23 10.90 10.93 10.90 10.93 113.5K
12:24 10.93 10.93 10.90 10.90 90.1K
12:25 10.88 10.91 10.87 10.91 113.2K
12:26 10.91 10.92 10.88 10.88 181.0K
12:27 10.86 10.88 10.85 10.87 118.5K
12:28 10.87 10.88 10.87 10.88 61.5K
12:29 10.89 10.90 10.88 10.90 55.1K
12:30 10.90 10.91 10.89 10.89 97.2K
12:31 10.90 10.91 10.88 10.89 81.6K
12:32 10.91 10.93 10.91 10.92 117.6K
12:33 10.94 10.94 10.92 10.93 56.2K
12:34 10.97 10.99 10.97 10.98 250.1K
12:35 10.99 11.01 10.99 10.99 221.6K
12:36 10.99 11.02 10.98 11.01 126.8K
12:37 11.01 11.03 11.01 11.03 198.0K
12:38 11.02 11.09 11.02 11.09 209.5K
12:39 11.12 11.13 11.12 11.13 315.8K
12:40 11.13 11.18 11.12 11.18 438.5K
12:41 11.17 11.17 11.10 11.10 467.6K
12:42 11.08 11.09 11.01 11.01 180.7K
12:43 11.00 11.00 10.98 10.98 113.7K
12:44 10.94 10.96 10.94 10.95 178.9K
12:45 10.95 10.96 10.94 10.94 142.2K
12:46 10.94 10.95 10.92 10.95 143.4K
12:47 10.95 10.95 10.93 10.94 83.0K
12:48 10.95 10.95 10.90 10.90 221.8K
12:49 10.90 10.90 10.86 10.86 157.0K
12:50 10.86 10.86 10.83 10.85 189.9K
12:51 10.84 10.88 10.83 10.83 232.0K
12:52 10.83 10.88 10.83 10.87 139.9K
12:53 10.87 10.87 10.81 10.81 327.0K
12:54 10.81 10.83 10.81 10.82 73.6K
12:55 10.82 10.86 10.82 10.86 92.8K
12:56 10.84 10.86 10.84 10.86 82.7K
12:57 10.88 10.88 10.87 10.88 81.1K
12:58 10.85 10.85 10.83 10.83 154.5K
12:59 10.83 10.84 10.83 10.83 103.8K
13:00 10.84 10.87 10.84 10.87 77.7K
13:01 10.88 10.88 10.84 10.84 159.9K
13:02 10.85 10.85 10.81 10.81 251.7K
13:03 10.79 10.80 10.79 10.79 113.8K
13:04 10.79 10.79 10.76 10.77 194.3K
13:05 10.76 10.76 10.74 10.76 402.1K
13:06 10.71 10.73 10.71 10.73 134.3K
13:07 10.74 10.77 10.74 10.77 161.0K
13:08 10.76 10.76 10.73 10.73 74.6K
13:09 10.67 10.70 10.67 10.70 400.4K
13:10 10.71 10.74 10.71 10.73 175.5K
13:11 10.73 10.75 10.72 10.75 71.3K
13:12 10.75 10.75 10.73 10.73 78.6K
13:13 10.72 10.74 10.72 10.74 47.8K
13:14 10.72 10.74 10.72 10.74 35.8K
13:15 10.73 10.75 10.73 10.75 65.1K
13:16 10.77 10.77 10.75 10.75 103.9K
13:17 10.76 10.77 10.75 10.76 77.5K
13:18 10.76 10.76 10.74 10.75 96.6K
13:19 10.75 10.78 10.75 10.77 48.0K
13:20 10.77 10.82 10.77 10.82 185.6K
13:21 10.82 10.85 10.81 10.84 205.4K
13:22 10.84 10.89 10.84 10.89 222.0K
13:23 10.89 10.92 10.89 10.92 197.2K
13:24 10.88 10.92 10.88 10.92 120.0K
13:25 10.92 10.99 10.92 10.96 394.0K
13:26 10.98 10.99 10.97 10.97 188.2K
13:27 10.90 10.94 10.89 10.90 204.3K
13:28 10.86 10.87 10.86 10.86 171.8K
13:29 10.87 10.89 10.86 10.88 46.3K
13:30 10.87 10.89 10.85 10.89 44.8K
13:31 10.88 10.90 10.87 10.90 48.5K
13:32 10.91 10.91 10.90 10.90 52.2K
13:33 10.89 10.89 10.86 10.87 96.7K
13:34 10.87 10.91 10.87 10.90 48.9K
13:35 10.89 10.91 10.89 10.91 95.4K
13:36 10.90 10.91 10.89 10.91 69.8K
13:37 10.93 10.95 10.93 10.95 157.7K
13:38 10.94 10.97 10.94 10.95 144.1K
13:39 10.98 10.98 10.94 10.95 204.8K
13:40 10.95 10.98 10.95 10.98 64.3K
13:41 10.98 10.98 10.95 10.96 59.5K
13:42 10.98 11.02 10.98 11.02 532.0K
13:43 11.02 11.04 11.00 11.04 172.0K
13:44 11.04 11.05 11.04 11.04 121.5K
13:45 11.04 11.04 11.02 11.02 212.2K
13:46 11.06 11.06 11.01 11.02 252.0K
13:47 11.03 11.03 11.01 11.01 132.1K
13:48 11.01 11.02 10.98 10.98 172.2K
13:49 10.99 11.01 10.99 11.00 104.5K
13:50 11.00 11.00 10.98 10.99 46.6K
13:51 10.98 11.00 10.98 11.00 39.6K
13:52 11.00 11.00 10.99 11.00 53.0K
13:53 11.01 11.01 10.97 10.97 185.4K
13:54 10.97 10.97 10.97 10.97 103.2K
13:55 10.96 10.98 10.96 10.98 42.7K
13:56 10.99 10.99 10.96 10.97 32.8K
13:57 10.96 10.97 10.96 10.96 99.3K
13:58 10.96 10.97 10.96 10.97 44.0K
13:59 10.98 10.98 10.96 10.96 84.8K
14:00 10.96 10.98 10.93 10.97 153.5K
14:01 10.97 10.98 10.96 10.96 29.1K
14:02 10.96 10.99 10.94 10.99 122.5K
14:03 10.99 11.00 10.96 10.96 65.5K
14:04 10.97 10.97 10.94 10.94 53.9K
14:05 10.95 10.99 10.95 10.98 50.4K
14:06 10.97 10.99 10.96 10.98 119.2K
14:07 10.97 10.99 10.97 10.99 181.4K
14:08 10.98 10.99 10.97 10.99 55.6K
14:09 10.98 10.98 10.97 10.98 26.0K
14:10 10.97 10.99 10.97 10.99 51.3K
14:11 10.98 10.98 10.97 10.97 29.5K
14:12 10.98 11.00 10.98 11.00 26.5K
14:13 10.99 10.99 10.98 10.99 43.1K
14:14 10.99 10.99 10.98 10.99 27.4K
14:15 10.99 10.99 10.97 10.98 38.6K
14:16 10.99 10.99 10.99 10.99 49.0K
14:17 10.99 10.99 10.97 10.97 40.9K
14:18 10.98 10.98 10.96 10.98 34.1K
14:19 10.97 11.01 10.97 11.01 100.9K
14:20 11.01 11.01 10.99 10.99 77.9K
14:21 10.97 10.97 10.96 10.96 40.4K
14:22 10.95 10.97 10.95 10.96 108.2K
14:23 10.96 10.97 10.95 10.96 19.2K
14:24 10.97 10.99 10.97 10.99 41.1K
14:25 10.99 10.99 10.98 10.99 25.8K
14:26 10.99 11.05 10.99 11.05 167.0K
14:27 11.04 11.06 11.04 11.06 188.6K
14:28 11.05 11.08 11.05 11.07 128.2K
14:29 11.07 11.10 11.07 11.10 264.7K
14:30 11.07 11.07 11.05 11.07 112.3K
14:31 11.05 11.09 11.05 11.08 38.9K
14:32 11.08 11.09 11.08 11.09 112.3K
14:33 11.09 11.09 11.08 11.08 70.9K
14:34 11.07 11.09 11.07 11.08 70.1K
14:35 11.08 11.08 11.05 11.08 98.0K
14:36 11.09 11.09 11.08 11.08 71.7K
14:37 11.07 11.07 11.01 11.01 140.0K
14:38 11.00 11.01 10.98 11.01 118.2K
14:39 11.01 11.01 10.99 10.99 47.4K
14:40 10.97 11.00 10.97 11.00 34.2K
14:41 11.00 11.01 10.99 11.01 33.5K
14:42 11.01 11.01 11.00 11.01 34.8K
14:43 11.01 11.01 10.99 10.99 43.6K
14:44 11.00 11.00 10.99 11.00 37.8K
14:45 11.00 11.00 10.98 10.98 23.3K
14:46 10.99 10.99 10.97 10.97 90.8K
14:47 10.98 11.00 10.98 11.00 47.5K
14:48 11.01 11.01 11.00 11.01 67.5K
14:49 11.00 11.01 10.99 10.99 25.3K
14:50 10.98 11.00 10.98 10.99 43.7K
14:51 10.99 11.00 10.99 11.00 20.5K
14:52 10.99 11.00 10.99 11.00 21.3K
14:53 11.00 11.00 10.97 10.97 46.2K
14:54 10.97 10.98 10.97 10.98 44.9K
14:55 10.99 10.99 10.97 10.99 27.9K
14:56 10.97 10.98 10.96 10.96 64.2K
14:57 10.96 10.98 10.96 10.98 90.5K
14:58 10.97 10.99 10.97 10.99 56.2K
14:59 10.97 10.97 10.96 10.97 37.3K
15:00 10.97 10.97 10.96 10.96 23.3K
15:01 11.00 11.00 10.97 10.97 41.8K
15:02 10.97 11.00 10.97 11.00 23.0K
15:03 11.00 11.01 10.99 10.99 52.2K
15:04 11.00 11.01 10.99 11.01 79.2K
15:05 10.99 10.99 10.98 10.99 21.4K
15:06 10.98 10.98 10.97 10.98 59.6K
15:07 10.98 10.98 10.95 10.96 93.6K
15:08 10.96 10.96 10.95 10.95 44.2K
15:09 10.95 10.96 10.94 10.94 55.9K
15:10 10.93 10.94 10.92 10.94 54.9K
15:11 10.93 10.96 10.93 10.95 26.4K
15:12 10.96 10.97 10.95 10.96 26.0K
15:13 10.95 10.99 10.95 10.98 44.6K
15:14 10.99 10.99 10.98 10.99 46.0K
15:15 10.98 11.00 10.98 10.98 31.7K
15:16 10.96 11.00 10.96 11.00 30.3K
15:17 11.01 11.01 11.00 11.00 64.5K
15:18 11.00 11.01 11.00 11.00 60.1K
15:19 11.02 11.03 11.01 11.03 56.8K
15:20 11.03 11.04 11.01 11.04 82.4K
15:21 11.03 11.05 11.01 11.05 119.7K
15:22 11.03 11.03 11.00 11.00 67.5K
15:23 11.00 11.01 10.99 10.99 38.7K
15:24 11.00 11.00 10.97 10.98 75.9K
15:25 10.96 10.98 10.96 10.97 53.4K
15:26 10.96 10.96 10.89 10.89 255.7K
15:27 10.87 10.87 10.83 10.83 203.3K
15:28 10.84 10.86 10.83 10.86 106.3K
15:29 10.85 10.86 10.84 10.85 150.8K
15:30 10.87 10.89 10.86 10.89 73.5K
15:31 10.89 10.89 10.88 10.89 65.6K
15:32 10.88 10.92 10.88 10.92 69.5K
15:33 10.91 10.94 10.91 10.91 135.2K
15:34 10.94 10.94 10.92 10.93 65.6K
15:35 10.94 10.95 10.93 10.95 88.7K
15:36 10.95 10.97 10.95 10.97 79.0K
15:37 10.97 11.00 10.97 11.00 79.5K
15:38 11.00 11.00 10.98 11.00 152.5K
15:39 10.98 10.98 10.97 10.98 107.4K
15:40 10.97 10.98 10.97 10.98 20.7K
15:41 10.99 11.00 10.99 11.00 36.4K
15:42 11.00 11.00 11.00 11.00 46.5K
15:43 11.00 11.00 10.98 10.98 68.7K
15:44 10.98 10.98 10.96 10.98 51.8K
15:45 10.98 10.98 10.97 10.98 24.4K
15:46 10.98 10.98 10.96 10.96 73.9K
15:47 10.97 10.99 10.95 10.99 184.7K
15:48 10.99 11.00 10.99 11.00 61.3K
15:49 10.99 11.01 10.99 11.01 236.0K
15:50 11.00 11.00 10.98 10.99 102.6K
15:51 10.96 10.99 10.96 10.99 168.5K
15:52 11.00 11.01 10.99 11.01 96.0K
15:53 11.01 11.01 10.99 11.01 116.9K
15:54 11.01 11.08 11.01 11.06 588.3K
15:55 11.06 11.06 11.03 11.03 134.5K
15:56 11.02 11.05 11.02 11.05 162.0K
15:57 11.06 11.08 11.05 11.07 217.0K
15:58 11.06 11.07 11.04 11.04 235.7K
15:59 11.04 11.04 11.04 11.04 203.7K
16:00 11.04 11.13 10.93 11.03 2,561.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar