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 4.47 4.99 4.09 4.50 4,406.7K
09:32 4.49 4.51 4.49 4.51 32.9K
09:33 4.51 4.53 4.51 4.52 27.8K
09:34 4.53 4.54 4.51 4.51 24.7K
09:35 4.65 4.72 4.65 4.72 2,155.8K
09:36 4.75 4.77 4.74 4.77 400.8K
09:37 4.76 4.84 4.76 4.84 247.8K
09:38 4.82 4.86 4.80 4.82 298.6K
09:39 4.82 4.82 4.76 4.76 403.4K
09:40 4.75 4.80 4.75 4.75 493.6K
09:41 4.75 4.82 4.75 4.82 304.9K
09:42 4.77 4.77 4.71 4.71 375.9K
09:43 4.70 4.70 4.69 4.69 218.1K
09:44 4.71 4.71 4.69 4.70 287.1K
09:45 4.68 4.76 4.68 4.76 284.7K
09:46 4.72 4.73 4.72 4.72 140.9K
09:47 4.72 4.78 4.72 4.78 202.7K
09:48 4.79 4.82 4.79 4.82 202.6K
09:49 4.82 4.85 4.80 4.84 225.1K
09:50 4.82 4.82 4.77 4.77 195.0K
09:51 4.79 4.79 4.77 4.77 103.3K
09:52 4.79 4.79 4.74 4.79 87.3K
09:53 4.79 4.80 4.77 4.80 172.0K
09:54 4.80 4.80 4.77 4.78 172.0K
09:55 4.78 4.80 4.76 4.76 114.5K
09:56 4.80 4.82 4.79 4.80 336.8K
09:57 4.80 4.81 4.80 4.80 230.3K
09:58 4.80 4.86 4.80 4.86 121.7K
09:59 4.83 4.85 4.83 4.83 105.6K
10:00 4.84 4.84 4.77 4.77 233.7K
10:01 4.72 4.72 4.69 4.71 289.3K
10:02 4.73 4.79 4.73 4.79 238.9K
10:03 4.78 4.81 4.78 4.78 259.9K
10:04 4.77 4.77 4.74 4.77 175.4K
10:05 4.80 4.80 4.78 4.78 183.1K
10:06 4.80 4.80 4.77 4.77 225.2K
10:07 4.74 4.75 4.73 4.74 176.4K
10:08 4.74 4.76 4.74 4.75 95.9K
10:09 4.74 4.76 4.72 4.75 154.1K
10:10 4.77 4.77 4.74 4.76 65.6K
10:11 4.75 4.77 4.74 4.75 121.8K
10:12 4.76 4.77 4.75 4.76 176.0K
10:13 4.80 4.82 4.79 4.79 211.7K
10:14 4.80 4.82 4.80 4.81 113.5K
10:15 4.83 4.83 4.79 4.79 162.7K
10:16 4.78 4.78 4.73 4.75 185.6K
10:17 4.75 4.75 4.72 4.73 80.7K
10:18 4.73 4.73 4.70 4.71 80.2K
10:19 4.71 4.71 4.68 4.68 136.5K
10:20 4.69 4.69 4.66 4.68 119.7K
10:21 4.72 4.72 4.68 4.71 93.6K
10:22 4.70 4.70 4.68 4.68 61.5K
10:23 4.69 4.73 4.69 4.73 123.0K
10:24 4.72 4.73 4.72 4.72 61.9K
10:25 4.71 4.71 4.69 4.69 118.4K
10:26 4.69 4.69 4.67 4.67 97.0K
10:27 4.66 4.67 4.66 4.67 104.2K
10:28 4.67 4.72 4.67 4.72 113.9K
10:29 4.72 4.72 4.71 4.71 136.2K
10:30 4.73 4.73 4.71 4.73 129.9K
10:31 4.67 4.73 4.67 4.73 266.1K
10:32 4.74 4.75 4.74 4.74 135.8K
10:33 4.73 4.73 4.72 4.73 91.5K
10:34 4.73 4.75 4.72 4.75 111.5K
10:35 4.73 4.76 4.73 4.76 114.6K
10:36 4.78 4.78 4.76 4.78 87.0K
10:37 4.76 4.79 4.75 4.79 50.7K
10:38 4.78 4.80 4.78 4.80 137.6K
10:39 4.80 4.80 4.79 4.80 42.1K
10:40 4.80 4.80 4.77 4.77 102.3K
10:41 4.76 4.76 4.75 4.75 26.2K
10:42 4.76 4.80 4.76 4.79 76.0K
10:43 4.79 4.79 4.76 4.79 75.1K
10:44 4.77 4.78 4.77 4.78 51.5K
10:45 4.79 4.80 4.79 4.80 125.7K
10:46 4.79 4.82 4.79 4.81 68.8K
10:47 4.81 4.81 4.78 4.78 76.0K
10:48 4.78 4.82 4.78 4.82 149.2K
10:49 4.82 4.83 4.81 4.82 199.8K
10:50 4.80 4.82 4.80 4.82 35.8K
10:51 4.81 4.81 4.80 4.81 34.4K
10:52 4.81 4.81 4.79 4.79 74.3K
10:53 4.78 4.79 4.78 4.78 47.7K
10:54 4.79 4.79 4.76 4.77 79.2K
10:55 4.77 4.78 4.76 4.76 21.8K
10:56 4.76 4.76 4.75 4.76 122.0K
10:57 4.76 4.77 4.76 4.77 66.6K
10:58 4.77 4.77 4.76 4.77 84.8K
10:59 4.77 4.79 4.77 4.78 99.0K
11:00 4.78 4.79 4.78 4.78 41.6K
11:01 4.78 4.80 4.78 4.80 58.6K
11:02 4.79 4.80 4.78 4.78 45.8K
11:03 4.78 4.78 4.76 4.78 51.1K
11:04 4.80 4.81 4.80 4.81 19.9K
11:05 4.80 4.80 4.78 4.80 56.3K
11:06 4.80 4.81 4.80 4.80 33.4K
11:07 4.79 4.80 4.79 4.80 71.6K
11:08 4.82 4.82 4.79 4.80 83.9K
11:09 4.79 4.79 4.77 4.77 79.0K
11:10 4.78 4.78 4.76 4.78 58.3K
11:11 4.78 4.80 4.77 4.77 55.5K
11:12 4.79 4.81 4.79 4.81 94.9K
11:13 4.81 4.83 4.80 4.83 105.1K
11:14 4.83 4.84 4.83 4.84 109.1K
11:15 4.84 4.86 4.84 4.85 159.4K
11:16 4.86 4.87 4.85 4.87 41.8K
11:17 4.89 4.89 4.87 4.87 79.8K
11:18 4.86 4.86 4.85 4.86 26.5K
11:19 4.86 4.86 4.82 4.82 46.5K
11:20 4.82 4.82 4.81 4.81 50.0K
11:21 4.81 4.81 4.80 4.81 72.6K
11:22 4.82 4.82 4.79 4.79 117.6K
11:23 4.79 4.81 4.79 4.80 63.3K
11:24 4.80 4.80 4.78 4.78 68.0K
11:25 4.79 4.79 4.79 4.79 45.3K
11:26 4.78 4.78 4.76 4.77 319.6K
11:27 4.78 4.78 4.77 4.78 50.6K
11:28 4.79 4.79 4.77 4.77 112.1K
11:29 4.78 4.78 4.76 4.76 56.8K
11:30 4.76 4.76 4.74 4.75 112.8K
11:31 4.75 4.79 4.75 4.79 93.2K
11:32 4.78 4.78 4.77 4.78 21.4K
11:33 4.77 4.81 4.76 4.81 104.6K
11:34 4.81 4.82 4.80 4.82 10.9K
11:35 4.83 4.85 4.83 4.85 90.8K
11:36 4.85 4.88 4.85 4.88 112.7K
11:37 4.88 4.90 4.88 4.88 119.0K
11:38 4.88 4.89 4.87 4.89 38.1K
11:39 4.90 4.90 4.88 4.90 78.2K
11:40 4.91 4.91 4.90 4.91 169.9K
11:41 4.91 4.93 4.91 4.93 92.8K
11:42 4.93 4.93 4.91 4.92 54.8K
11:43 4.91 4.96 4.91 4.96 119.2K
11:44 4.96 5.02 4.96 5.00 462.7K
11:45 4.98 5.00 4.98 4.99 231.6K
11:46 4.99 5.02 4.99 5.02 408.5K
11:47 5.02 5.03 5.02 5.02 165.1K
11:48 5.02 5.03 5.02 5.03 58.6K
11:49 5.04 5.06 5.04 5.06 192.6K
11:50 5.06 5.10 5.06 5.10 129.7K
11:51 5.08 5.09 5.07 5.07 252.5K
11:52 5.08 5.09 5.06 5.09 244.3K
11:53 5.09 5.13 5.09 5.13 207.1K
11:54 5.15 5.18 5.15 5.17 184.0K
11:55 5.16 5.16 5.11 5.11 405.7K
11:56 5.10 5.15 5.10 5.15 129.8K
11:57 5.16 5.16 5.15 5.16 155.6K
11:58 5.17 5.18 5.15 5.18 129.5K
11:59 5.18 5.20 5.18 5.19 214.4K
12:00 5.18 5.18 5.13 5.13 275.8K
12:01 5.13 5.13 5.12 5.13 103.2K
12:02 5.13 5.14 5.12 5.14 83.5K
12:03 5.15 5.20 5.15 5.16 618.6K
12:04 5.15 5.18 5.15 5.18 98.2K
12:05 5.19 5.20 5.17 5.19 147.0K
12:06 5.20 5.20 5.17 5.17 158.3K
12:07 5.16 5.17 5.15 5.16 86.2K
12:08 5.16 5.16 5.14 5.14 95.0K
12:09 5.14 5.17 5.13 5.17 170.3K
12:10 5.17 5.17 5.16 5.17 37.6K
12:11 5.16 5.18 5.16 5.18 110.3K
12:12 5.19 5.19 5.18 5.19 221.0K
12:13 5.19 5.19 5.17 5.18 109.6K
12:14 5.18 5.18 5.16 5.16 128.7K
12:15 5.17 5.17 5.16 5.17 42.7K
12:16 5.16 5.18 5.16 5.18 98.9K
12:17 5.18 5.18 5.16 5.16 74.6K
12:18 5.16 5.17 5.15 5.16 82.1K
12:19 5.17 5.17 5.16 5.17 27.3K
12:20 5.16 5.17 5.16 5.17 22.8K
12:21 5.17 5.17 5.16 5.16 70.8K
12:22 5.14 5.17 5.13 5.17 131.4K
12:23 5.17 5.17 5.15 5.15 76.6K
12:24 5.17 5.18 5.16 5.16 80.3K
12:25 5.16 5.16 5.12 5.13 138.5K
12:26 5.14 5.16 5.14 5.15 30.9K
12:27 5.17 5.17 5.16 5.16 30.3K
12:28 5.16 5.17 5.16 5.17 85.0K
12:29 5.16 5.19 5.16 5.19 63.1K
12:30 5.18 5.18 5.14 5.15 71.7K
12:31 5.14 5.15 5.13 5.14 74.7K
12:32 5.14 5.14 5.11 5.12 123.6K
12:33 5.11 5.13 5.11 5.13 28.0K
12:34 5.13 5.13 5.08 5.09 146.4K
12:35 5.11 5.11 5.10 5.10 53.0K
12:36 5.11 5.12 5.10 5.10 77.6K
12:37 5.11 5.13 5.11 5.13 81.0K
12:38 5.16 5.16 5.14 5.15 62.2K
12:39 5.15 5.16 5.15 5.16 51.9K
12:40 5.15 5.15 5.13 5.14 47.4K
12:41 5.13 5.16 5.13 5.14 63.4K
12:42 5.14 5.15 5.13 5.13 38.3K
12:43 5.15 5.15 5.13 5.13 139.0K
12:44 5.14 5.15 5.14 5.15 94.2K
12:45 5.15 5.15 5.13 5.13 88.4K
12:46 5.13 5.17 5.13 5.16 52.6K
12:47 5.17 5.17 5.15 5.17 51.2K
12:48 5.17 5.18 5.17 5.17 104.0K
12:49 5.19 5.19 5.14 5.14 131.7K
12:50 5.14 5.15 5.14 5.14 48.8K
12:51 5.14 5.14 5.13 5.14 36.5K
12:52 5.14 5.16 5.14 5.16 52.3K
12:53 5.14 5.14 5.12 5.13 48.9K
12:54 5.14 5.15 5.14 5.15 23.5K
12:55 5.16 5.17 5.15 5.16 50.9K
12:56 5.16 5.16 5.14 5.14 33.3K
12:57 5.14 5.15 5.14 5.14 34.1K
12:58 5.14 5.15 5.14 5.15 28.8K
12:59 5.15 5.15 5.14 5.14 42.2K
13:00 5.16 5.16 5.16 5.16 17.8K
13:01 5.15 5.18 5.15 5.18 57.6K
13:02 5.16 5.16 5.14 5.16 526.6K
13:03 5.16 5.16 5.14 5.16 49.1K
13:04 5.17 5.17 5.16 5.17 71.8K
13:05 5.18 5.18 5.16 5.16 74.4K
13:06 5.16 5.18 5.16 5.17 81.3K
13:07 5.17 5.17 5.16 5.16 51.8K
13:08 5.17 5.18 5.17 5.17 64.5K
13:09 5.17 5.22 5.17 5.22 250.1K
13:10 5.24 5.24 5.23 5.23 96.7K
13:11 5.23 5.25 5.23 5.24 146.5K
13:12 5.24 5.24 5.22 5.22 43.9K
13:13 5.24 5.25 5.24 5.25 70.1K
13:14 5.25 5.27 5.25 5.25 146.2K
13:15 5.26 5.26 5.25 5.26 28.7K
13:16 5.26 5.27 5.26 5.27 83.3K
13:17 5.27 5.27 5.25 5.26 79.8K
13:18 5.24 5.25 5.22 5.22 80.2K
13:19 5.22 5.22 5.21 5.22 90.6K
13:20 5.22 5.23 5.22 5.23 20.1K
13:21 5.23 5.23 5.19 5.19 58.2K
13:22 5.21 5.23 5.21 5.23 70.2K
13:23 5.22 5.22 5.20 5.20 40.0K
13:24 5.21 5.21 5.19 5.20 174.2K
13:25 5.19 5.20 5.19 5.20 36.2K
13:26 5.20 5.21 5.19 5.21 75.4K
13:27 5.21 5.22 5.21 5.22 27.7K
13:28 5.22 5.22 5.22 5.22 35.6K
13:29 5.22 5.24 5.22 5.24 131.3K
13:30 5.24 5.24 5.22 5.23 64.4K
13:31 5.23 5.23 5.22 5.23 25.4K
13:32 5.23 5.26 5.23 5.26 85.6K
13:33 5.26 5.27 5.26 5.27 110.6K
13:34 5.27 5.29 5.27 5.29 105.9K
13:35 5.29 5.29 5.27 5.28 99.6K
13:36 5.28 5.28 5.27 5.27 72.6K
13:37 5.26 5.28 5.26 5.27 63.2K
13:38 5.26 5.28 5.26 5.28 34.0K
13:39 5.27 5.28 5.27 5.27 29.2K
13:40 5.27 5.29 5.27 5.29 36.8K
13:41 5.29 5.29 5.27 5.27 37.1K
13:42 5.26 5.29 5.26 5.29 55.1K
13:43 5.29 5.30 5.29 5.29 48.7K
13:44 5.28 5.29 5.28 5.28 57.5K
13:45 5.28 5.30 5.28 5.30 76.4K
13:46 5.29 5.30 5.29 5.29 59.1K
13:47 5.30 5.31 5.30 5.31 98.9K
13:48 5.30 5.33 5.30 5.33 77.7K
13:49 5.32 5.33 5.32 5.33 79.1K
13:50 5.32 5.33 5.32 5.33 32.8K
13:51 5.32 5.32 5.31 5.31 136.4K
13:52 5.30 5.32 5.30 5.31 47.3K
13:53 5.32 5.34 5.32 5.33 54.1K
13:54 5.34 5.34 5.33 5.34 128.4K
13:55 5.32 5.32 5.31 5.32 57.6K
13:56 5.33 5.34 5.32 5.32 51.0K
13:57 5.33 5.33 5.32 5.32 94.0K
13:58 5.33 5.34 5.33 5.34 38.2K
13:59 5.33 5.35 5.33 5.34 84.7K
14:00 5.34 5.34 5.33 5.34 75.2K
14:01 5.34 5.35 5.33 5.35 98.7K
14:02 5.35 5.35 5.34 5.34 43.3K
14:03 5.35 5.37 5.35 5.36 132.4K
14:04 5.35 5.36 5.35 5.36 150.0K
14:05 5.36 5.36 5.31 5.31 68.9K
14:06 5.32 5.33 5.32 5.33 62.8K
14:07 5.35 5.37 5.35 5.36 103.7K
14:08 5.36 5.39 5.36 5.38 104.0K
14:09 5.38 5.39 5.37 5.38 131.6K
14:10 5.37 5.39 5.36 5.36 92.2K
14:11 5.36 5.38 5.36 5.38 77.8K
14:12 5.38 5.40 5.38 5.40 92.2K
14:13 5.40 5.42 5.39 5.42 142.1K
14:14 5.43 5.43 5.41 5.41 149.2K
14:15 5.41 5.43 5.40 5.43 169.2K
14:16 5.43 5.44 5.43 5.44 69.9K
14:17 5.44 5.46 5.44 5.46 96.9K
14:18 5.46 5.47 5.46 5.46 107.0K
14:19 5.46 5.48 5.46 5.48 90.4K
14:20 5.48 5.48 5.47 5.47 71.1K
14:21 5.48 5.49 5.48 5.49 76.3K
14:22 5.48 5.50 5.48 5.49 94.8K
14:23 5.48 5.48 5.47 5.48 77.1K
14:24 5.47 5.50 5.47 5.50 131.7K
14:25 5.49 5.49 5.48 5.49 69.6K
14:26 5.49 5.51 5.48 5.51 151.3K
14:27 5.51 5.51 5.49 5.49 170.0K
14:28 5.47 5.48 5.46 5.47 131.1K
14:29 5.46 5.46 5.45 5.45 159.5K
14:30 5.44 5.44 5.40 5.40 174.2K
14:31 5.43 5.43 5.40 5.41 109.5K
14:32 5.41 5.41 5.39 5.39 71.9K
14:33 5.41 5.43 5.41 5.43 62.4K
14:34 5.43 5.43 5.36 5.36 308.9K
14:35 5.38 5.39 5.37 5.38 134.4K
14:36 5.37 5.38 5.37 5.37 71.1K
14:37 5.37 5.38 5.37 5.38 42.2K
14:38 5.38 5.40 5.38 5.39 100.5K
14:39 5.39 5.40 5.39 5.39 22.8K
14:40 5.40 5.41 5.39 5.39 107.8K
14:41 5.40 5.43 5.40 5.40 66.7K
14:42 5.39 5.39 5.37 5.38 71.4K
14:43 5.38 5.39 5.37 5.39 49.0K
14:44 5.40 5.40 5.39 5.40 76.7K
14:45 5.40 5.40 5.38 5.38 49.6K
14:46 5.38 5.38 5.37 5.37 47.3K
14:47 5.37 5.39 5.37 5.39 46.1K
14:48 5.40 5.40 5.38 5.38 37.7K
14:49 5.38 5.39 5.38 5.39 36.9K
14:50 5.39 5.39 5.38 5.39 72.0K
14:51 5.39 5.39 5.38 5.38 30.9K
14:52 5.38 5.39 5.37 5.38 62.4K
14:53 5.39 5.40 5.38 5.40 42.0K
14:54 5.40 5.42 5.40 5.42 91.7K
14:55 5.41 5.42 5.40 5.41 51.3K
14:56 5.41 5.41 5.41 5.41 23.8K
14:57 5.42 5.42 5.40 5.40 46.4K
14:58 5.40 5.41 5.39 5.39 63.2K
14:59 5.40 5.42 5.39 5.42 77.1K
15:00 5.41 5.42 5.41 5.42 83.6K
15:01 5.43 5.43 5.42 5.43 89.3K
15:02 5.43 5.44 5.42 5.44 75.4K
15:03 5.45 5.47 5.45 5.47 134.9K
15:04 5.47 5.47 5.44 5.44 82.4K
15:05 5.43 5.45 5.43 5.45 44.7K
15:06 5.45 5.45 5.43 5.44 55.2K
15:07 5.43 5.44 5.42 5.44 43.1K
15:08 5.44 5.44 5.43 5.44 18.8K
15:09 5.43 5.44 5.42 5.44 36.8K
15:10 5.44 5.44 5.41 5.42 110.6K
15:11 5.41 5.44 5.40 5.44 64.4K
15:12 5.45 5.46 5.43 5.44 78.4K
15:13 5.44 5.44 5.42 5.43 76.4K
15:14 5.43 5.46 5.42 5.46 189.1K
15:15 5.47 5.47 5.45 5.46 80.8K
15:16 5.46 5.46 5.45 5.45 43.2K
15:17 5.46 5.46 5.44 5.45 35.8K
15:18 5.45 5.47 5.45 5.46 34.6K
15:19 5.47 5.47 5.46 5.47 12.5K
15:20 5.47 5.49 5.47 5.49 50.0K
15:21 5.48 5.49 5.48 5.49 53.7K
15:22 5.48 5.50 5.48 5.50 40.4K
15:23 5.50 5.51 5.50 5.50 120.6K
15:24 5.49 5.50 5.48 5.50 55.7K
15:25 5.50 5.50 5.49 5.50 82.1K
15:26 5.50 5.50 5.46 5.47 73.7K
15:27 5.47 5.48 5.45 5.48 42.7K
15:28 5.48 5.48 5.47 5.48 21.9K
15:29 5.48 5.48 5.45 5.46 35.4K
15:30 5.44 5.45 5.44 5.44 69.2K
15:31 5.44 5.44 5.37 5.37 146.1K
15:32 5.37 5.38 5.34 5.35 230.3K
15:33 5.35 5.35 5.32 5.33 136.5K
15:34 5.33 5.35 5.33 5.34 85.1K
15:35 5.35 5.35 5.33 5.34 95.1K
15:36 5.36 5.36 5.34 5.36 75.5K
15:37 5.36 5.36 5.33 5.33 135.9K
15:38 5.32 5.33 5.32 5.33 32.6K
15:39 5.32 5.32 5.31 5.31 118.2K
15:40 5.32 5.33 5.30 5.30 172.9K
15:41 5.30 5.31 5.30 5.30 72.9K
15:42 5.30 5.30 5.29 5.29 84.1K
15:43 5.29 5.29 5.27 5.27 206.4K
15:44 5.26 5.29 5.26 5.28 140.7K
15:45 5.27 5.29 5.26 5.29 84.9K
15:46 5.28 5.30 5.28 5.30 85.9K
15:47 5.30 5.31 5.29 5.31 89.1K
15:48 5.31 5.31 5.30 5.30 40.1K
15:49 5.31 5.31 5.29 5.29 81.2K
15:50 5.29 5.29 5.27 5.27 97.7K
15:51 5.28 5.28 5.26 5.27 81.5K
15:52 5.27 5.28 5.26 5.27 113.0K
15:53 5.27 5.27 5.26 5.26 89.5K
15:54 5.26 5.29 5.25 5.29 191.9K
15:55 5.29 5.30 5.28 5.30 76.1K
15:56 5.30 5.32 5.30 5.31 103.1K
15:57 5.31 5.32 5.31 5.31 135.5K
15:58 5.32 5.32 5.31 5.32 162.7K
15:59 5.32 5.32 5.31 5.32 128.4K
16:00 5.32 5.47 5.31 5.32 1,603.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible