D Wave Quantum Inc (QBTS)

QBTS
🏛️ États-Unis →
35.73
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 6.15 6.39 6.02 6.17 1,895.4K
09:32 6.18 6.19 6.18 6.19 16.6K
09:33 6.18 6.21 6.18 6.20 27.6K
09:34 6.18 6.23 6.18 6.21 1,059.3K
09:35 6.24 6.24 6.20 6.23 435.7K
09:36 6.26 6.27 6.24 6.27 370.3K
09:37 6.22 6.25 6.22 6.24 245.4K
09:38 6.24 6.27 6.23 6.27 216.1K
09:39 6.29 6.31 6.29 6.31 399.8K
09:40 6.32 6.36 6.32 6.36 313.2K
09:41 6.38 6.38 6.35 6.36 394.0K
09:42 6.35 6.36 6.29 6.29 329.8K
09:43 6.29 6.29 6.23 6.26 506.6K
09:44 6.28 6.32 6.28 6.31 275.6K
09:45 6.34 6.35 6.32 6.32 212.8K
09:46 6.32 6.33 6.31 6.32 185.5K
09:47 6.33 6.35 6.33 6.35 275.4K
09:48 6.37 6.39 6.37 6.38 320.8K
09:49 6.40 6.40 6.36 6.36 332.1K
09:50 6.35 6.35 6.34 6.34 294.6K
09:51 6.31 6.37 6.31 6.37 192.2K
09:52 6.37 6.37 6.33 6.33 142.8K
09:53 6.34 6.37 6.34 6.37 93.2K
09:54 6.36 6.36 6.34 6.36 135.2K
09:55 6.40 6.42 6.40 6.40 211.3K
09:56 6.40 6.41 6.39 6.39 150.8K
09:57 6.37 6.39 6.37 6.38 173.1K
09:58 6.39 6.39 6.38 6.39 100.3K
09:59 6.38 6.44 6.38 6.44 159.6K
10:00 6.45 6.45 6.39 6.40 209.3K
10:01 6.39 6.45 6.39 6.45 540.3K
10:02 6.47 6.48 6.43 6.44 200.9K
10:03 6.45 6.45 6.43 6.43 124.1K
10:04 6.43 6.46 6.43 6.45 186.9K
10:05 6.45 6.48 6.45 6.48 218.3K
10:06 6.52 6.52 6.48 6.48 429.7K
10:07 6.46 6.46 6.42 6.42 197.3K
10:08 6.39 6.43 6.38 6.43 416.7K
10:09 6.47 6.48 6.44 6.45 185.5K
10:10 6.47 6.50 6.47 6.48 242.4K
10:11 6.48 6.50 6.43 6.43 138.2K
10:12 6.42 6.45 6.41 6.45 159.6K
10:13 6.45 6.45 6.43 6.43 160.6K
10:14 6.46 6.47 6.44 6.47 137.1K
10:15 6.47 6.50 6.47 6.49 236.0K
10:16 6.48 6.51 6.48 6.50 266.9K
10:17 6.49 6.50 6.49 6.49 212.7K
10:18 6.49 6.49 6.45 6.47 208.0K
10:19 6.46 6.48 6.46 6.48 152.0K
10:20 6.48 6.51 6.48 6.50 147.0K
10:21 6.50 6.53 6.48 6.53 246.7K
10:22 6.51 6.52 6.49 6.49 360.6K
10:23 6.50 6.51 6.49 6.51 245.6K
10:24 6.50 6.50 6.47 6.47 136.5K
10:25 6.45 6.46 6.44 6.46 297.1K
10:26 6.47 6.49 6.45 6.47 111.2K
10:27 6.45 6.47 6.45 6.46 84.8K
10:28 6.47 6.47 6.44 6.44 273.1K
10:29 6.45 6.45 6.40 6.41 296.3K
10:30 6.40 6.41 6.40 6.41 207.0K
10:31 6.41 6.44 6.41 6.44 86.9K
10:32 6.44 6.44 6.40 6.40 150.9K
10:33 6.40 6.45 6.40 6.44 282.2K
10:34 6.44 6.45 6.43 6.44 217.9K
10:35 6.42 6.44 6.41 6.44 75.3K
10:36 6.44 6.45 6.41 6.45 266.5K
10:37 6.45 6.49 6.45 6.49 391.3K
10:38 6.46 6.46 6.45 6.45 117.4K
10:39 6.45 6.46 6.45 6.46 56.5K
10:40 6.43 6.43 6.41 6.42 96.7K
10:41 6.41 6.47 6.41 6.47 85.0K
10:42 6.46 6.49 6.46 6.49 125.5K
10:43 6.49 6.49 6.47 6.48 122.5K
10:44 6.48 6.49 6.48 6.49 88.5K
10:45 6.50 6.50 6.46 6.46 135.2K
10:46 6.42 6.42 6.39 6.39 166.9K
10:47 6.40 6.40 6.38 6.39 99.8K
10:48 6.39 6.40 6.39 6.40 91.4K
10:49 6.40 6.41 6.39 6.39 136.8K
10:50 6.37 6.38 6.37 6.38 195.0K
10:51 6.37 6.37 6.33 6.35 352.8K
10:52 6.34 6.38 6.34 6.38 202.1K
10:53 6.37 6.37 6.35 6.35 86.9K
10:54 6.36 6.42 6.36 6.42 112.8K
10:55 6.43 6.43 6.40 6.42 104.4K
10:56 6.41 6.44 6.41 6.44 88.0K
10:57 6.44 6.47 6.43 6.47 71.3K
10:58 6.46 6.47 6.46 6.46 76.4K
10:59 6.47 6.49 6.47 6.49 124.9K
11:00 6.48 6.50 6.48 6.50 144.1K
11:01 6.50 6.52 6.50 6.52 339.4K
11:02 6.52 6.54 6.51 6.54 241.3K
11:03 6.55 6.55 6.51 6.52 262.9K
11:04 6.52 6.52 6.49 6.49 160.3K
11:05 6.49 6.53 6.49 6.53 138.1K
11:06 6.52 6.52 6.50 6.50 85.0K
11:07 6.51 6.53 6.51 6.52 82.9K
11:08 6.53 6.53 6.52 6.53 131.1K
11:09 6.53 6.55 6.53 6.55 87.9K
11:10 6.55 6.55 6.54 6.54 155.5K
11:11 6.56 6.56 6.54 6.55 233.7K
11:12 6.54 6.55 6.54 6.55 64.4K
11:13 6.55 6.56 6.55 6.55 127.7K
11:14 6.55 6.57 6.55 6.57 77.8K
11:15 6.58 6.59 6.58 6.59 133.7K
11:16 6.58 6.59 6.58 6.59 157.2K
11:17 6.59 6.59 6.55 6.55 109.9K
11:18 6.56 6.57 6.56 6.56 100.4K
11:19 6.56 6.56 6.52 6.52 166.1K
11:20 6.52 6.54 6.52 6.54 92.0K
11:21 6.51 6.51 6.48 6.49 130.1K
11:22 6.48 6.49 6.48 6.48 122.2K
11:23 6.48 6.49 6.46 6.46 110.9K
11:24 6.45 6.45 6.43 6.44 163.7K
11:25 6.44 6.46 6.44 6.45 161.1K
11:26 6.45 6.46 6.44 6.45 99.3K
11:27 6.45 6.46 6.44 6.46 104.0K
11:28 6.47 6.48 6.47 6.47 123.3K
11:29 6.48 6.48 6.47 6.48 90.6K
11:30 6.49 6.49 6.48 6.48 65.7K
11:31 6.49 6.49 6.47 6.47 130.4K
11:32 6.48 6.48 6.46 6.46 62.7K
11:33 6.46 6.47 6.45 6.47 93.4K
11:34 6.46 6.47 6.46 6.46 80.6K
11:35 6.48 6.48 6.48 6.48 46.7K
11:36 6.48 6.48 6.46 6.47 68.9K
11:37 6.47 6.48 6.46 6.48 98.2K
11:38 6.49 6.50 6.48 6.48 143.0K
11:39 6.48 6.48 6.46 6.46 36.0K
11:40 6.47 6.47 6.46 6.47 14.1K
11:41 6.47 6.49 6.47 6.48 39.1K
11:42 6.48 6.48 6.45 6.45 104.7K
11:43 6.45 6.46 6.42 6.43 157.1K
11:44 6.44 6.45 6.43 6.45 63.9K
11:45 6.46 6.48 6.46 6.48 62.4K
11:46 6.48 6.48 6.46 6.46 69.8K
11:47 6.47 6.47 6.43 6.44 47.9K
11:48 6.44 6.46 6.43 6.46 29.5K
11:49 6.45 6.46 6.45 6.46 26.2K
11:50 6.46 6.46 6.45 6.45 8.0K
11:51 6.46 6.47 6.46 6.46 22.7K
11:52 6.48 6.48 6.46 6.48 49.3K
11:53 6.47 6.49 6.47 6.49 48.2K
11:54 6.49 6.50 6.49 6.49 94.5K
11:55 6.50 6.50 6.46 6.46 67.9K
11:56 6.45 6.46 6.45 6.46 43.2K
11:57 6.46 6.46 6.44 6.44 70.2K
11:58 6.43 6.43 6.40 6.40 230.5K
11:59 6.40 6.40 6.36 6.36 97.5K
12:00 6.37 6.37 6.35 6.35 112.6K
12:01 6.36 6.36 6.28 6.33 502.7K
12:02 6.33 6.35 6.33 6.35 451.1K
12:03 6.33 6.33 6.29 6.29 154.6K
12:04 6.29 6.30 6.29 6.30 45.4K
12:05 6.30 6.32 6.30 6.31 166.2K
12:06 6.32 6.32 6.31 6.31 137.9K
12:07 6.32 6.34 6.31 6.34 81.2K
12:08 6.34 6.35 6.33 6.35 79.7K
12:09 6.34 6.36 6.32 6.36 248.0K
12:10 6.36 6.36 6.35 6.35 50.4K
12:11 6.36 6.36 6.32 6.32 68.8K
12:12 6.32 6.34 6.32 6.34 43.9K
12:13 6.34 6.36 6.34 6.36 54.0K
12:14 6.36 6.36 6.35 6.35 29.7K
12:15 6.36 6.36 6.35 6.35 55.5K
12:16 6.36 6.36 6.34 6.35 44.6K
12:17 6.36 6.36 6.35 6.36 32.4K
12:18 6.37 6.37 6.36 6.36 62.0K
12:19 6.36 6.36 6.31 6.31 105.7K
12:20 6.32 6.33 6.31 6.32 85.7K
12:21 6.32 6.34 6.32 6.33 12.0K
12:22 6.33 6.35 6.33 6.33 37.6K
12:23 6.32 6.32 6.30 6.31 106.5K
12:24 6.31 6.33 6.31 6.33 56.4K
12:25 6.33 6.33 6.33 6.33 46.5K
12:26 6.33 6.33 6.30 6.31 61.6K
12:27 6.31 6.32 6.31 6.32 45.4K
12:28 6.31 6.32 6.31 6.31 12.5K
12:29 6.32 6.32 6.29 6.31 80.0K
12:30 6.31 6.32 6.30 6.32 38.6K
12:31 6.32 6.32 6.29 6.29 120.6K
12:32 6.30 6.30 6.25 6.25 197.9K
12:33 6.25 6.25 6.23 6.24 189.0K
12:34 6.24 6.24 6.23 6.23 140.1K
12:35 6.24 6.24 6.23 6.24 21.7K
12:36 6.24 6.24 6.22 6.22 64.7K
12:37 6.22 6.25 6.22 6.24 42.8K
12:38 6.25 6.25 6.24 6.24 63.6K
12:39 6.25 6.27 6.25 6.27 70.4K
12:40 6.27 6.28 6.27 6.28 157.5K
12:41 6.27 6.28 6.27 6.28 22.2K
12:42 6.28 6.28 6.28 6.28 27.2K
12:43 6.27 6.27 6.25 6.26 74.3K
12:44 6.27 6.28 6.27 6.28 29.0K
12:45 6.28 6.29 6.28 6.28 65.4K
12:46 6.29 6.29 6.29 6.29 26.6K
12:47 6.28 6.29 6.28 6.28 32.2K
12:48 6.28 6.28 6.27 6.27 30.2K
12:49 6.28 6.28 6.27 6.28 28.4K
12:50 6.28 6.28 6.27 6.27 5.4K
12:51 6.27 6.27 6.26 6.26 42.2K
12:52 6.26 6.27 6.24 6.24 42.6K
12:53 6.25 6.25 6.23 6.23 35.3K
12:54 6.24 6.24 6.23 6.23 39.2K
12:55 6.24 6.24 6.24 6.24 18.2K
12:56 6.24 6.26 6.24 6.26 75.3K
12:57 6.26 6.26 6.24 6.24 31.3K
12:58 6.23 6.25 6.23 6.23 71.2K
12:59 6.22 6.24 6.22 6.22 65.0K
13:00 6.22 6.23 6.22 6.23 24.3K
13:01 6.24 6.25 6.23 6.23 43.6K
13:02 6.23 6.23 6.22 6.22 58.3K
13:03 6.22 6.22 6.21 6.22 116.2K
13:04 6.22 6.23 6.22 6.23 94.0K
13:05 6.22 6.23 6.22 6.22 45.7K
13:06 6.24 6.25 6.24 6.25 43.1K
13:07 6.25 6.25 6.24 6.24 42.7K
13:08 6.25 6.25 6.21 6.21 46.6K
13:09 6.22 6.23 6.21 6.23 41.2K
13:10 6.24 6.24 6.23 6.24 22.5K
13:11 6.24 6.26 6.24 6.26 85.7K
13:12 6.25 6.26 6.25 6.26 21.8K
13:13 6.26 6.26 6.24 6.25 30.7K
13:14 6.25 6.25 6.24 6.25 23.3K
13:15 6.26 6.27 6.25 6.25 47.6K
13:16 6.23 6.24 6.22 6.22 95.7K
13:17 6.22 6.23 6.22 6.23 18.4K
13:18 6.23 6.23 6.22 6.23 13.9K
13:19 6.23 6.23 6.22 6.23 6.1K
13:20 6.23 6.23 6.22 6.22 21.5K
13:21 6.22 6.23 6.22 6.22 18.2K
13:22 6.23 6.25 6.22 6.25 33.3K
13:23 6.26 6.28 6.26 6.28 80.4K
13:24 6.28 6.28 6.27 6.27 70.0K
13:25 6.26 6.26 6.26 6.26 43.1K
13:26 6.26 6.26 6.25 6.25 49.0K
13:27 6.24 6.24 6.22 6.22 53.1K
13:28 6.22 6.22 6.21 6.22 22.1K
13:29 6.21 6.21 6.20 6.20 77.5K
13:30 6.19 6.19 6.15 6.15 429.3K
13:31 6.15 6.19 6.15 6.19 160.7K
13:32 6.19 6.19 6.15 6.15 119.5K
13:33 6.16 6.19 6.16 6.19 119.3K
13:34 6.19 6.20 6.19 6.20 49.8K
13:35 6.20 6.20 6.19 6.20 26.1K
13:36 6.19 6.19 6.19 6.19 43.0K
13:37 6.19 6.19 6.18 6.18 30.8K
13:38 6.18 6.19 6.18 6.19 16.4K
13:39 6.18 6.19 6.18 6.19 11.7K
13:40 6.18 6.18 6.18 6.18 15.5K
13:41 6.17 6.18 6.16 6.16 35.9K
13:42 6.16 6.17 6.16 6.17 13.1K
13:43 6.17 6.17 6.15 6.15 21.3K
13:44 6.14 6.14 6.11 6.11 147.7K
13:45 6.11 6.12 6.11 6.12 144.8K
13:46 6.11 6.14 6.11 6.14 74.9K
13:47 6.14 6.14 6.11 6.11 49.7K
13:48 6.13 6.13 6.11 6.12 27.1K
13:49 6.12 6.15 6.12 6.15 29.4K
13:50 6.14 6.14 6.12 6.13 34.7K
13:51 6.14 6.14 6.12 6.14 39.8K
13:52 6.13 6.13 6.12 6.12 28.9K
13:53 6.11 6.11 6.10 6.11 51.8K
13:54 6.10 6.11 6.10 6.10 96.1K
13:55 6.11 6.11 6.10 6.11 18.4K
13:56 6.11 6.11 6.10 6.10 51.3K
13:57 6.10 6.10 6.09 6.09 40.2K
13:58 6.08 6.10 6.07 6.10 123.0K
13:59 6.10 6.10 6.09 6.09 53.5K
14:00 6.10 6.12 6.10 6.11 58.2K
14:01 6.11 6.12 6.11 6.12 41.0K
14:02 6.11 6.12 6.11 6.11 21.3K
14:03 6.12 6.12 6.11 6.12 78.0K
14:04 6.13 6.15 6.13 6.15 50.1K
14:05 6.14 6.14 6.14 6.14 56.8K
14:06 6.13 6.13 6.12 6.12 57.7K
14:07 6.13 6.13 6.12 6.13 34.1K
14:08 6.12 6.12 6.08 6.08 52.3K
14:09 6.09 6.09 6.08 6.09 53.3K
14:10 6.07 6.07 6.06 6.06 146.5K
14:11 6.08 6.09 6.08 6.09 40.9K
14:12 6.08 6.10 6.08 6.10 18.7K
14:13 6.11 6.11 6.10 6.11 33.3K
14:14 6.10 6.10 6.09 6.10 20.0K
14:15 6.08 6.08 6.07 6.08 50.7K
14:16 6.08 6.08 6.07 6.08 34.8K
14:17 6.08 6.08 6.07 6.08 75.4K
14:18 6.10 6.10 6.09 6.10 74.8K
14:19 6.11 6.11 6.10 6.10 63.6K
14:20 6.11 6.13 6.10 6.13 41.1K
14:21 6.13 6.13 6.12 6.12 19.7K
14:22 6.12 6.16 6.12 6.16 100.0K
14:23 6.18 6.20 6.18 6.20 135.7K
14:24 6.20 6.20 6.19 6.20 90.6K
14:25 6.20 6.20 6.15 6.15 120.4K
14:26 6.15 6.15 6.14 6.15 99.9K
14:27 6.15 6.15 6.14 6.15 49.5K
14:28 6.15 6.16 6.15 6.16 40.0K
14:29 6.15 6.16 6.14 6.14 93.8K
14:30 6.14 6.15 6.13 6.13 65.8K
14:31 6.13 6.15 6.13 6.14 14.9K
14:32 6.15 6.17 6.15 6.17 51.1K
14:33 6.17 6.17 6.16 6.17 29.9K
14:34 6.17 6.18 6.17 6.17 58.2K
14:35 6.17 6.18 6.17 6.18 87.6K
14:36 6.18 6.18 6.18 6.18 17.6K
14:37 6.18 6.18 6.17 6.18 9.0K
14:38 6.18 6.18 6.16 6.16 32.4K
14:39 6.17 6.19 6.17 6.19 48.0K
14:40 6.18 6.18 6.17 6.17 14.0K
14:41 6.18 6.18 6.17 6.17 11.2K
14:42 6.18 6.18 6.17 6.18 17.4K
14:43 6.17 6.19 6.16 6.19 25.5K
14:44 6.19 6.20 6.19 6.19 58.5K
14:45 6.18 6.18 6.17 6.18 35.2K
14:46 6.18 6.18 6.17 6.17 25.3K
14:47 6.17 6.17 6.16 6.17 24.7K
14:48 6.16 6.17 6.16 6.17 52.6K
14:49 6.15 6.15 6.14 6.15 53.2K
14:50 6.15 6.15 6.14 6.14 22.7K
14:51 6.14 6.15 6.14 6.14 8.3K
14:52 6.15 6.15 6.13 6.13 36.1K
14:53 6.12 6.13 6.12 6.13 22.2K
14:54 6.12 6.13 6.12 6.12 16.5K
14:55 6.12 6.13 6.11 6.12 24.8K
14:56 6.12 6.12 6.11 6.11 32.6K
14:57 6.11 6.11 6.10 6.11 52.4K
14:58 6.11 6.11 6.09 6.09 35.8K
14:59 6.09 6.09 6.07 6.07 37.8K
15:00 6.08 6.08 6.07 6.08 17.9K
15:01 6.08 6.08 6.07 6.07 55.3K
15:02 6.07 6.08 6.06 6.07 94.8K
15:03 6.08 6.08 6.08 6.08 31.7K
15:04 6.08 6.08 6.06 6.07 47.4K
15:05 6.06 6.08 6.05 6.08 102.3K
15:06 6.07 6.09 6.07 6.09 16.1K
15:07 6.09 6.11 6.09 6.11 70.8K
15:08 6.11 6.11 6.10 6.10 11.8K
15:09 6.11 6.11 6.10 6.10 9.3K
15:10 6.10 6.11 6.10 6.11 17.8K
15:11 6.11 6.12 6.11 6.12 21.5K
15:12 6.11 6.12 6.11 6.12 14.3K
15:13 6.11 6.12 6.11 6.12 14.6K
15:14 6.11 6.12 6.11 6.12 15.2K
15:15 6.11 6.12 6.11 6.12 40.9K
15:16 6.12 6.12 6.12 6.12 31.2K
15:17 6.11 6.12 6.11 6.11 10.0K
15:18 6.12 6.12 6.10 6.10 58.8K
15:19 6.09 6.10 6.09 6.09 34.4K
15:20 6.10 6.10 6.08 6.10 66.0K
15:21 6.10 6.10 6.08 6.08 20.6K
15:22 6.09 6.09 6.08 6.09 31.5K
15:23 6.08 6.09 6.08 6.08 57.5K
15:24 6.08 6.09 6.08 6.09 10.7K
15:25 6.10 6.10 6.09 6.10 31.3K
15:26 6.10 6.11 6.10 6.11 50.3K
15:27 6.11 6.11 6.09 6.10 22.1K
15:28 6.10 6.11 6.10 6.10 26.9K
15:29 6.10 6.11 6.10 6.10 17.6K
15:30 6.11 6.11 6.09 6.09 62.8K
15:31 6.08 6.09 6.08 6.08 80.4K
15:32 6.08 6.08 6.07 6.08 41.9K
15:33 6.08 6.08 6.08 6.08 33.7K
15:34 6.07 6.07 6.07 6.07 45.9K
15:35 6.07 6.07 6.06 6.06 20.9K
15:36 6.08 6.08 6.07 6.08 55.4K
15:37 6.07 6.07 6.06 6.07 16.8K
15:38 6.07 6.08 6.06 6.08 61.8K
15:39 6.08 6.08 6.06 6.08 40.4K
15:40 6.08 6.09 6.07 6.09 53.8K
15:41 6.08 6.10 6.08 6.08 25.7K
15:42 6.08 6.10 6.08 6.09 90.7K
15:43 6.08 6.09 6.08 6.09 68.1K
15:44 6.09 6.10 6.09 6.10 53.0K
15:45 6.12 6.12 6.11 6.12 108.3K
15:46 6.12 6.12 6.11 6.12 43.6K
15:47 6.12 6.12 6.11 6.11 45.8K
15:48 6.12 6.12 6.12 6.12 47.7K
15:49 6.12 6.14 6.12 6.14 83.9K
15:50 6.14 6.14 6.13 6.14 47.7K
15:51 6.14 6.14 6.12 6.12 103.5K
15:52 6.12 6.12 6.11 6.12 67.8K
15:53 6.11 6.12 6.11 6.12 51.0K
15:54 6.13 6.14 6.13 6.13 109.6K
15:55 6.13 6.14 6.12 6.14 47.8K
15:56 6.14 6.14 6.12 6.12 59.5K
15:57 6.12 6.13 6.12 6.13 100.3K
15:58 6.12 6.13 6.12 6.13 156.4K
15:59 6.12 6.13 6.12 6.13 100.0K
16:00 6.14 6.21 5.82 6.14 3,033.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible