D-Wave Quantum Inc. QBTS
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$16,57+0,14 (+0,85 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $16,57 | +0,85 % | $16,43 | $17,20 | $16,39 | 12,61M |
| 2026-09-29 | $16,43 | -2,09 % | $17,11 | $17,21 | $16,36 | 14,38M |
| 2026-09-28 | $16,78 | -3,62 % | $17,01 | $17,55 | $16,75 | 13,79M |
| 2026-09-25 | $17,41 | -0,40 % | $17,45 | $18,00 | $17,23 | 14,52M |
| 2026-09-24 | $17,48 | +3,99 % | $16,55 | $17,58 | $16,47 | 18,65M |
| 2026-09-23 | $16,81 | -4,27 % | $18,93 | $18,93 | $16,75 | 28,66M |
| 2026-09-22 | $17,56 | -0,79 % | $17,70 | $17,77 | $17,23 | 14,48M |
| 2026-09-21 | $17,70 | +3,45 % | $17,58 | $17,92 | $17,39 | 14,93M |
| 2026-09-18 | $17,11 | -3,28 % | $18,08 | $18,10 | $16,55 | 19,13M |
| 2026-09-17 | $17,69 | +8,73 % | $16,89 | $17,88 | $16,64 | 21,45M |
| 2026-09-16 | $16,27 | -0,85 % | $16,48 | $16,57 | $15,81 | 13,56M |
| 2026-09-15 | $16,41 | -2,50 % | $16,56 | $16,94 | $16,25 | 11,30M |
| 2026-09-14 | $16,83 | +0,18 % | $16,09 | $17,30 | $16,08 | 11,59M |
| 2026-09-11 | $16,80 | +0,84 % | $16,71 | $17,16 | $16,53 | 11,95M |
| 2026-09-10 | $16,66 | -2,69 % | $16,73 | $17,10 | $16,60 | 12,92M |
| 2026-09-09 | $17,12 | -3,11 % | $17,54 | $17,68 | $16,88 | 15,95M |
| 2026-09-08 | $17,67 | +6,57 % | $17,70 | $18,48 | $17,47 | 35,82M |
| 2026-09-04 | $16,58 | -1,43 % | $16,79 | $16,88 | $16,43 | 12,89M |
| 2026-09-03 | $16,82 | +2,00 % | $16,58 | $16,95 | $16,52 | 11,02M |
| 2026-09-02 | $16,49 | -0,30 % | $16,28 | $16,70 | $16,19 | 11,55M |
| 2026-09-01 | $16,54 | -3,84 % | $16,55 | $16,90 | $16,39 | 11,87M |
| 2026-08-31 | $17,20 | +1,24 % | $16,68 | $17,35 | $16,62 | 11,58M |
| 2026-08-28 | $16,99 | -5,08 % | $17,56 | $17,72 | $16,67 | 18,19M |
| 2026-08-27 | $17,90 | +2,23 % | $17,89 | $18,37 | $17,71 | 19,09M |
| 2026-08-26 | $17,51 | -9,51 % | $18,73 | $19,04 | $17,45 | 26,53M |
| 2026-08-25 | $19,35 | +3,59 % | $19,02 | $19,53 | $18,63 | 15,10M |
| 2026-08-24 | $18,68 | -8,39 % | $19,75 | $19,95 | $18,66 | 17,13M |
| 2026-08-21 | $20,39 | +8,46 % | $19,11 | $20,59 | $19,10 | 19,54M |
| 2026-08-20 | $18,80 | -2,69 % | $19,22 | $19,43 | $18,44 | 11,75M |
| 2026-08-19 | $19,32 | -1,08 % | $19,27 | $19,75 | $18,92 | 13,08M |
| 2026-08-18 | $19,53 | -6,42 % | $19,80 | $20,71 | $19,45 | 12,93M |
| 2026-08-17 | $20,87 | -1,42 % | $20,78 | $21,35 | $20,19 | 10,08M |
| 2026-08-14 | $21,17 | +1,29 % | $20,62 | $21,45 | $20,42 | 11,05M |
| 2026-08-13 | $20,90 | +0,77 % | $20,49 | $21,75 | $20,45 | 13,01M |
| 2026-08-12 | $20,74 | +2,52 % | $20,79 | $21,00 | $20,06 | 13,27M |
| 2026-08-11 | $20,23 | +0,20 % | $20,26 | $20,54 | $19,79 | 11,10M |
| 2026-08-10 | $20,19 | -2,75 % | $20,44 | $20,89 | $20,02 | 13,19M |
| 2026-08-07 | $20,76 | +6,98 % | $19,72 | $20,92 | $19,52 | 16,29M |
| 2026-08-06 | $19,41 | -9,28 % | $18,44 | $20,59 | $18,33 | 23,70M |
| 2026-08-05 | $21,39 | -2,02 % | $21,61 | $22,00 | $21,15 | 17,06M |
| 2026-08-04 | $21,83 | +9,26 % | $20,34 | $21,90 | $20,34 | 23,85M |
| 2026-08-03 | $19,98 | +10,51 % | $18,09 | $20,14 | $18,00 | 24,64M |
| 2026-07-31 | $18,08 | +0,56 % | $18,38 | $18,92 | $17,84 | 16,54M |
| 2026-07-30 | $17,98 | +11,12 % | $16,79 | $18,13 | $16,71 | 20,13M |
| 2026-07-29 | $16,18 | -8,25 % | $17,29 | $17,40 | $16,07 | 20,28M |
| 2026-07-28 | $17,64 | -9,61 % | $18,65 | $18,89 | $17,26 | 24,17M |
| 2026-07-27 | $19,51 | +20,36 % | $17,86 | $19,54 | $17,75 | 48,48M |
| 2026-07-24 | $16,21 | -5,20 % | $17,01 | $17,04 | $16,18 | 13,57M |
| 2026-07-23 | $17,10 | -1,44 % | $16,89 | $17,85 | $16,82 | 13,65M |
| 2026-07-22 | $17,35 | -2,53 % | $17,60 | $17,97 | $17,26 | 14,54M |
| 2026-07-21 | $17,80 | +6,46 % | $17,08 | $18,02 | $17,00 | 16,52M |
| 2026-07-20 | $16,72 | -0,06 % | $17,00 | $17,55 | $16,69 | 13,78M |
| 2026-07-17 | $16,73 | -1,12 % | $16,46 | $17,42 | $16,02 | 17,62M |
| 2026-07-16 | $16,92 | -7,39 % | $18,00 | $18,00 | $16,81 | 18,89M |
| 2026-07-15 | $18,27 | -3,59 % | $19,03 | $19,37 | $17,87 | 15,43M |
| 2026-07-14 | $18,95 | +1,55 % | $18,92 | $19,25 | $18,65 | 15,68M |
| 2026-07-13 | $18,66 | -7,12 % | $19,69 | $19,69 | $18,52 | 17,06M |
| 2026-07-10 | $20,09 | -5,06 % | $21,48 | $21,64 | $19,95 | 14,52M |
| 2026-07-09 | $21,16 | +2,52 % | $20,75 | $21,49 | $20,52 | 16,53M |
| 2026-07-08 | $20,64 | -1,99 % | $20,52 | $21,49 | $20,13 | 15,55M |
| 2026-07-07 | $21,06 | -6,65 % | $22,17 | $22,39 | $20,52 | 20,58M |
| 2026-07-06 | $22,56 | +0,13 % | $22,44 | $23,63 | $22,25 | 17,23M |
| 2026-07-02 | $22,53 | -4,13 % | $23,66 | $24,68 | $22,30 | 21,37M |
| 2026-07-01 | $23,50 | -2,04 % | $23,59 | $24,54 | $23,06 | 22,92M |
| 2026-06-30 | $23,99 | +0,67 % | $23,35 | $24,73 | $23,25 | 20,20M |
| 2026-06-29 | $23,83 | +4,70 % | $23,17 | $24,26 | $22,46 | 22,78M |
| 2026-06-26 | $22,76 | +3,88 % | $21,30 | $22,86 | $20,93 | 31,77M |
| 2026-06-25 | $21,91 | -4,66 % | $23,50 | $23,81 | $21,64 | 20,65M |
| 2026-06-24 | $22,98 | -8,19 % | $24,42 | $24,43 | $22,40 | 32,01M |
| 2026-06-23 | $25,03 | +2,29 % | $24,11 | $26,71 | $23,96 | 48,96M |
| 2026-06-22 | $24,47 | -0,89 % | $24,39 | $25,64 | $23,52 | 29,58M |
| 2026-06-18 | $24,69 | +7,72 % | $23,66 | $24,71 | $22,54 | 31,04M |
| 2026-06-17 | $22,92 | -4,26 % | $24,15 | $24,55 | $22,85 | 27,65M |
| 2026-06-16 | $23,94 | -8,83 % | $25,75 | $26,11 | $23,88 | 29,43M |
| 2026-06-15 | $26,26 | +12,37 % | $24,91 | $27,15 | $24,91 | 44,96M |
| 2026-06-12 | $23,37 | -1,89 % | $23,64 | $24,48 | $22,86 | 27,86M |
| 2026-06-11 | $23,82 | +2,45 % | $23,16 | $24,41 | $22,75 | 25,17M |
| 2026-06-10 | $23,25 | -1,15 % | $23,27 | $24,78 | $23,15 | 20,86M |
| 2026-06-09 | $23,52 | -8,94 % | $25,75 | $26,66 | $22,35 | 37,89M |
| 2026-06-08 | $25,83 | +8,30 % | $24,70 | $26,73 | $24,00 | 29,01M |
| 2026-06-05 | $23,85 | -13,71 % | $26,56 | $26,59 | $23,28 | 34,32M |
| 2026-06-04 | $27,64 | +0,33 % | $27,04 | $28,82 | $26,45 | 39,22M |
| 2026-06-03 | $27,55 | -7,89 % | $29,49 | $29,95 | $27,38 | 42,31M |
| 2026-06-02 | $29,91 | +2,50 % | $29,41 | $31,30 | $28,99 | 48,44M |
| 2026-06-01 | $29,18 | -3,19 % | $28,95 | $31,12 | $27,83 | 49,08M |
| 2026-05-29 | $30,14 | +2,20 % | $28,80 | $30,16 | $27,42 | 36,38M |
| 2026-05-28 | $29,49 | +7,31 % | $27,79 | $30,22 | $27,01 | 54,48M |
| 2026-05-27 | $27,48 | -1,22 % | $27,26 | $28,05 | $25,69 | 34,02M |
| 2026-05-26 | $27,82 | -5,37 % | $29,35 | $29,48 | $26,33 | 54,69M |
| 2026-05-22 | $29,40 | +14,22 % | $26,34 | $31,55 | $26,11 | 141,70M |