D Wave Quantum Inc (QBTS)

QBTS
🏛️ États-Unis →
25.63
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 15.36 15.41 15.32 15.32 415.6K
09:31 15.33 15.33 15.18 15.23 566.5K
09:32 15.27 15.30 15.24 15.30 185.2K
09:33 15.32 15.38 15.27 15.27 59.0K
09:34 15.28 15.38 15.27 15.36 66.5K
09:35 15.34 15.36 15.28 15.32 88.6K
09:36 15.31 15.38 15.30 15.36 59.5K
09:37 15.36 15.44 15.34 15.44 80.6K
09:38 15.42 15.42 15.33 15.37 58.2K
09:39 15.36 15.40 15.35 15.37 22.5K
09:40 15.38 15.38 15.36 15.36 36.3K
09:41 15.37 15.46 15.37 15.46 57.1K
09:42 15.46 15.46 15.41 15.46 70.5K
09:43 15.43 15.45 15.42 15.45 87.4K
09:44 15.45 15.50 15.45 15.46 73.8K
09:45 15.45 15.45 15.41 15.44 159.0K
09:46 15.44 15.50 15.44 15.49 48.4K
09:47 15.49 15.56 15.49 15.54 124.0K
09:48 15.54 15.60 15.54 15.58 215.8K
09:49 15.55 15.58 15.53 15.54 76.7K
09:50 15.58 15.59 15.55 15.56 57.2K
09:51 15.54 15.54 15.48 15.49 90.5K
09:52 15.48 15.49 15.46 15.48 83.8K
09:53 15.46 15.52 15.46 15.51 50.8K
09:54 15.55 15.60 15.54 15.60 75.4K
09:55 15.59 15.59 15.46 15.46 139.1K
09:56 15.46 15.52 15.46 15.48 45.5K
09:57 15.47 15.55 15.47 15.55 51.7K
09:58 15.55 15.59 15.54 15.59 348.5K
09:59 15.59 15.68 15.59 15.68 306.2K
10:00 15.68 15.68 15.63 15.66 412.8K
10:01 15.66 15.68 15.66 15.67 263.0K
10:02 15.61 15.61 15.52 15.52 215.5K
10:03 15.51 15.53 15.42 15.43 173.2K
10:04 15.43 15.45 15.39 15.41 176.6K
10:05 15.41 15.41 15.37 15.38 158.8K
10:06 15.38 15.42 15.38 15.39 99.1K
10:07 15.39 15.44 15.37 15.37 87.4K
10:08 15.37 15.44 15.37 15.44 65.4K
10:09 15.45 15.49 15.44 15.48 160.6K
10:10 15.49 15.50 15.48 15.50 77.2K
10:11 15.49 15.51 15.49 15.50 102.4K
10:12 15.49 15.54 15.49 15.54 67.2K
10:13 15.53 15.55 15.53 15.54 69.3K
10:14 15.54 15.55 15.51 15.51 58.9K
10:15 15.50 15.56 15.50 15.55 97.3K
10:16 15.55 15.56 15.54 15.54 66.8K
10:17 15.54 15.60 15.54 15.59 94.5K
10:18 15.59 15.59 15.55 15.56 85.1K
10:19 15.56 15.59 15.56 15.58 77.5K
10:20 15.58 15.59 15.56 15.57 45.4K
10:21 15.57 15.59 15.57 15.58 140.1K
10:22 15.58 15.59 15.56 15.56 51.7K
10:23 15.56 15.56 15.53 15.54 63.0K
10:24 15.53 15.55 15.53 15.55 50.0K
10:25 15.55 15.60 15.55 15.59 80.6K
10:26 15.60 15.62 15.58 15.62 147.1K
10:27 15.62 15.62 15.54 15.55 54.2K
10:28 15.56 15.58 15.56 15.57 27.5K
10:29 15.58 15.58 15.55 15.56 29.5K
10:30 15.57 15.57 15.53 15.55 27.3K
10:31 15.54 15.55 15.53 15.54 59.7K
10:32 15.53 15.53 15.50 15.51 157.5K
10:33 15.51 15.53 15.50 15.53 40.3K
10:34 15.52 15.53 15.50 15.51 36.5K
10:35 15.52 15.54 15.51 15.54 29.7K
10:36 15.54 15.54 15.50 15.50 77.8K
10:37 15.51 15.52 15.50 15.51 48.6K
10:38 15.51 15.53 15.51 15.53 22.4K
10:39 15.51 15.53 15.51 15.52 28.7K
10:40 15.52 15.57 15.52 15.57 52.9K
10:41 15.57 15.58 15.56 15.57 44.1K
10:42 15.56 15.56 15.54 15.54 62.8K
10:43 15.54 15.54 15.53 15.53 21.8K
10:44 15.54 15.56 15.53 15.55 32.7K
10:45 15.56 15.56 15.50 15.51 93.9K
10:46 15.51 15.52 15.51 15.51 33.3K
10:47 15.52 15.56 15.51 15.56 27.2K
10:48 15.56 15.56 15.54 15.55 51.1K
10:49 15.54 15.56 15.54 15.56 11.4K
10:50 15.56 15.57 15.55 15.57 39.4K
10:51 15.56 15.56 15.55 15.55 23.9K
10:52 15.55 15.56 15.53 15.54 42.3K
10:53 15.55 15.57 15.55 15.56 29.1K
10:54 15.58 15.59 15.57 15.59 25.2K
10:55 15.59 15.59 15.58 15.59 25.8K
10:56 15.59 15.62 15.58 15.62 83.1K
10:57 15.61 15.62 15.58 15.58 80.0K
10:58 15.58 15.62 15.58 15.61 32.8K
10:59 15.61 15.62 15.60 15.62 30.5K
11:00 15.63 15.64 15.61 15.64 60.5K
11:01 15.64 15.66 15.64 15.64 87.7K
11:02 15.65 15.66 15.65 15.65 84.2K
11:03 15.65 15.66 15.64 15.65 64.4K
11:04 15.65 15.66 15.64 15.64 61.4K
11:05 15.65 15.69 15.65 15.67 74.2K
11:06 15.67 15.69 15.66 15.66 72.6K
11:07 15.66 15.67 15.63 15.63 71.5K
11:08 15.63 15.64 15.62 15.63 32.8K
11:09 15.63 15.68 15.63 15.66 78.0K
11:10 15.67 15.68 15.66 15.68 37.5K
11:11 15.70 15.72 15.67 15.67 170.0K
11:12 15.67 15.69 15.67 15.69 45.6K
11:13 15.69 15.73 15.69 15.73 134.6K
11:14 15.73 15.73 15.71 15.71 78.5K
11:15 15.74 15.74 15.73 15.74 87.3K
11:16 15.74 15.74 15.68 15.71 96.8K
11:17 15.71 15.74 15.71 15.74 46.5K
11:18 15.73 15.74 15.72 15.73 53.3K
11:19 15.73 15.77 15.73 15.76 75.7K
11:20 15.76 15.77 15.76 15.77 46.1K
11:21 15.77 15.77 15.75 15.75 72.8K
11:22 15.74 15.78 15.74 15.78 60.3K
11:23 15.78 15.78 15.70 15.76 170.1K
11:24 15.77 15.77 15.76 15.77 61.2K
11:25 15.76 15.77 15.75 15.76 52.2K
11:26 15.76 15.76 15.75 15.76 183.9K
11:27 15.75 15.77 15.75 15.76 121.5K
11:28 15.75 15.76 15.75 15.76 193.5K
11:29 15.76 15.77 15.67 15.67 579.2K
11:30 15.68 15.71 15.67 15.67 117.5K
11:31 15.67 15.68 15.58 15.58 189.3K
11:32 15.59 15.60 15.58 15.58 104.6K
11:33 15.58 15.59 15.55 15.58 147.8K
11:34 15.57 15.64 15.57 15.62 129.7K
11:35 15.63 15.64 15.60 15.61 38.6K
11:36 15.61 15.63 15.61 15.63 29.7K
11:37 15.63 15.65 15.63 15.64 77.1K
11:38 15.64 15.68 15.64 15.67 81.7K
11:39 15.68 15.70 15.66 15.66 131.5K
11:40 15.66 15.66 15.57 15.57 83.4K
11:41 15.58 15.58 15.57 15.57 26.1K
11:42 15.56 15.58 15.56 15.57 15.5K
11:43 15.56 15.59 15.56 15.59 17.1K
11:44 15.59 15.61 15.59 15.61 21.1K
11:45 15.61 15.62 15.59 15.59 34.0K
11:46 15.57 15.60 15.57 15.59 31.6K
11:47 15.59 15.65 15.59 15.65 33.0K
11:48 15.64 15.67 15.63 15.67 38.8K
11:49 15.66 15.69 15.66 15.68 32.1K
11:50 15.67 15.67 15.65 15.65 32.2K
11:51 15.65 15.65 15.61 15.61 39.5K
11:52 15.61 15.63 15.61 15.61 21.4K
11:53 15.61 15.65 15.61 15.65 62.3K
11:54 15.64 15.65 15.64 15.64 15.7K
11:55 15.64 15.64 15.63 15.64 16.1K
11:56 15.62 15.63 15.61 15.63 25.4K
11:57 15.62 15.62 15.58 15.59 54.9K
11:58 15.59 15.59 15.58 15.59 21.8K
11:59 15.59 15.60 15.58 15.59 36.9K
12:00 15.59 15.63 15.59 15.59 45.2K
12:01 15.59 15.61 15.59 15.61 15.9K
12:02 15.61 15.61 15.60 15.61 33.5K
12:03 15.61 15.62 15.59 15.59 23.8K
12:04 15.59 15.61 15.56 15.56 102.4K
12:05 15.56 15.57 15.55 15.55 59.0K
12:06 15.54 15.55 15.53 15.53 22.1K
12:07 15.52 15.55 15.52 15.54 51.8K
12:08 15.54 15.54 15.53 15.54 38.1K
12:09 15.54 15.55 15.54 15.55 37.0K
12:10 15.55 15.57 15.55 15.57 41.8K
12:11 15.56 15.56 15.54 15.54 30.4K
12:12 15.53 15.53 15.51 15.52 41.4K
12:13 15.53 15.54 15.51 15.52 31.1K
12:14 15.51 15.53 15.51 15.52 24.3K
12:15 15.51 15.52 15.50 15.52 82.7K
12:16 15.53 15.54 15.52 15.53 21.1K
12:17 15.52 15.55 15.51 15.55 55.9K
12:18 15.55 15.56 15.52 15.56 38.2K
12:19 15.56 15.56 15.55 15.55 13.5K
12:20 15.55 15.55 15.49 15.50 62.7K
12:21 15.50 15.50 15.48 15.49 51.1K
12:22 15.49 15.49 15.46 15.46 88.3K
12:23 15.47 15.48 15.47 15.48 72.1K
12:24 15.49 15.49 15.46 15.47 75.7K
12:25 15.47 15.49 15.46 15.48 70.7K
12:26 15.48 15.48 15.46 15.46 91.3K
12:27 15.45 15.48 15.45 15.47 83.5K
12:28 15.47 15.49 15.47 15.47 44.2K
12:29 15.48 15.48 15.47 15.48 60.7K
12:30 15.47 15.48 15.47 15.47 39.7K
12:31 15.47 15.49 15.46 15.46 91.7K
12:32 15.46 15.48 15.45 15.48 30.3K
12:33 15.48 15.48 15.46 15.47 16.2K
12:34 15.47 15.47 15.46 15.46 42.9K
12:35 15.47 15.49 15.47 15.49 30.8K
12:36 15.49 15.49 15.45 15.45 54.5K
12:37 15.45 15.47 15.45 15.46 271.4K
12:38 15.46 15.46 15.45 15.46 96.0K
12:39 15.45 15.47 15.45 15.47 82.3K
12:40 15.47 15.48 15.46 15.47 22.7K
12:41 15.48 15.49 15.46 15.49 121.9K
12:42 15.49 15.53 15.49 15.51 70.6K
12:43 15.51 15.53 15.51 15.53 29.6K
12:44 15.53 15.54 15.51 15.51 34.6K
12:45 15.52 15.52 15.50 15.50 45.9K
12:46 15.50 15.53 15.50 15.50 26.8K
12:47 15.50 15.53 15.50 15.53 35.5K
12:48 15.52 15.54 15.52 15.54 21.8K
12:49 15.54 15.56 15.54 15.56 55.2K
12:50 15.56 15.58 15.55 15.55 112.6K
12:51 15.56 15.56 15.54 15.56 46.3K
12:52 15.55 15.57 15.55 15.57 40.3K
12:53 15.57 15.58 15.55 15.58 49.3K
12:54 15.58 15.58 15.55 15.56 45.5K
12:55 15.56 15.56 15.53 15.54 20.2K
12:56 15.55 15.58 15.55 15.57 53.1K
12:57 15.57 15.57 15.55 15.56 36.3K
12:58 15.56 15.57 15.55 15.55 31.6K
12:59 15.55 15.56 15.54 15.56 42.3K
13:00 15.56 15.57 15.55 15.56 45.6K
13:01 15.58 15.60 15.58 15.59 50.6K
13:02 15.59 15.61 15.57 15.60 108.3K
13:03 15.61 15.62 15.59 15.59 125.7K
13:04 15.59 15.60 15.58 15.59 38.2K
13:05 15.59 15.61 15.59 15.60 32.6K
13:06 15.58 15.58 15.55 15.56 13.5K
13:07 15.57 15.58 15.55 15.58 29.8K
13:08 15.57 15.58 15.57 15.58 30.4K
13:09 15.58 15.59 15.58 15.58 16.8K
13:10 15.58 15.60 15.58 15.60 18.6K
13:11 15.59 15.60 15.55 15.57 22.3K
13:12 15.56 15.57 15.56 15.57 13.7K
13:13 15.57 15.57 15.55 15.56 11.2K
13:14 15.56 15.56 15.55 15.56 6.4K
13:15 15.56 15.56 15.55 15.56 13.0K
13:16 15.56 15.56 15.55 15.56 24.2K
13:17 15.56 15.56 15.54 15.54 13.3K
13:18 15.55 15.58 15.55 15.58 19.4K
13:19 15.58 15.61 15.58 15.59 35.8K
13:20 15.59 15.60 15.59 15.59 14.3K
13:21 15.58 15.58 15.57 15.57 19.0K
13:22 15.56 15.61 15.56 15.59 44.1K
13:23 15.60 15.61 15.60 15.61 32.7K
13:24 15.61 15.63 15.61 15.62 68.0K
13:25 15.61 15.62 15.60 15.62 49.4K
13:26 15.62 15.62 15.60 15.60 29.1K
13:27 15.60 15.60 15.58 15.58 35.4K
13:28 15.58 15.58 15.57 15.58 36.4K
13:29 15.58 15.59 15.58 15.59 58.1K
13:30 15.59 15.61 15.59 15.60 40.3K
13:31 15.61 15.63 15.61 15.63 40.0K
13:32 15.62 15.65 15.62 15.65 95.0K
13:33 15.64 15.65 15.62 15.63 42.7K
13:34 15.63 15.64 15.62 15.64 30.6K
13:35 15.63 15.63 15.61 15.61 38.7K
13:36 15.60 15.61 15.60 15.61 37.3K
13:37 15.61 15.61 15.58 15.59 14.7K
13:38 15.57 15.59 15.57 15.57 24.5K
13:39 15.57 15.59 15.57 15.58 25.7K
13:40 15.57 15.58 15.56 15.57 22.4K
13:41 15.57 15.57 15.54 15.55 37.1K
13:42 15.55 15.55 15.54 15.55 22.3K
13:43 15.55 15.55 15.53 15.55 21.8K
13:44 15.55 15.57 15.55 15.57 51.6K
13:45 15.57 15.58 15.56 15.58 16.4K
13:46 15.58 15.58 15.55 15.55 22.1K
13:47 15.55 15.55 15.54 15.55 12.2K
13:48 15.55 15.56 15.54 15.55 13.3K
13:49 15.54 15.56 15.54 15.54 13.6K
13:50 15.55 15.56 15.54 15.56 21.1K
13:51 15.56 15.59 15.56 15.59 22.8K
13:52 15.59 15.60 15.57 15.60 25.0K
13:53 15.59 15.60 15.58 15.58 29.1K
13:54 15.59 15.60 15.59 15.60 8.5K
13:55 15.59 15.60 15.57 15.57 28.1K
13:56 15.58 15.59 15.57 15.58 18.1K
13:57 15.58 15.60 15.58 15.60 15.9K
13:58 15.60 15.60 15.57 15.58 37.7K
13:59 15.58 15.58 15.57 15.58 8.7K
14:00 15.58 15.60 15.58 15.58 29.2K
14:01 15.58 15.60 15.57 15.60 24.6K
14:02 15.60 15.64 15.60 15.63 31.7K
14:03 15.62 15.66 15.62 15.62 112.8K
14:04 15.63 15.64 15.62 15.64 20.7K
14:05 15.63 15.63 15.59 15.59 37.6K
14:06 15.58 15.62 15.58 15.61 39.8K
14:07 15.61 15.62 15.60 15.62 28.5K
14:08 15.62 15.62 15.60 15.61 20.2K
14:09 15.61 15.62 15.60 15.62 21.6K
14:10 15.61 15.63 15.61 15.62 16.5K
14:11 15.63 15.64 15.63 15.63 22.4K
14:12 15.64 15.64 15.63 15.64 26.9K
14:13 15.67 15.67 15.66 15.66 64.9K
14:14 15.65 15.68 15.65 15.66 25.6K
14:15 15.68 15.69 15.67 15.69 60.1K
14:16 15.69 15.72 15.69 15.72 101.8K
14:17 15.72 15.73 15.71 15.71 122.5K
14:18 15.72 15.72 15.71 15.72 42.7K
14:19 15.72 15.76 15.71 15.76 114.5K
14:20 15.75 15.75 15.74 15.75 37.6K
14:21 15.74 15.76 15.73 15.76 53.4K
14:22 15.75 15.77 15.75 15.76 111.5K
14:23 15.76 15.80 15.76 15.79 185.7K
14:24 15.78 15.81 15.78 15.81 100.4K
14:25 15.80 15.80 15.77 15.77 105.7K
14:26 15.77 15.77 15.73 15.73 50.9K
14:27 15.74 15.74 15.72 15.73 65.0K
14:28 15.73 15.73 15.69 15.69 43.7K
14:29 15.70 15.71 15.70 15.71 24.8K
14:30 15.71 15.71 15.69 15.69 39.1K
14:31 15.69 15.70 15.68 15.69 33.6K
14:32 15.69 15.71 15.69 15.71 43.0K
14:33 15.71 15.72 15.70 15.71 19.1K
14:34 15.72 15.74 15.71 15.74 41.8K
14:35 15.74 15.74 15.72 15.72 31.3K
14:36 15.72 15.72 15.70 15.70 36.3K
14:37 15.70 15.70 15.68 15.68 33.8K
14:38 15.68 15.69 15.67 15.69 28.0K
14:39 15.70 15.73 15.70 15.72 63.7K
14:40 15.73 15.73 15.70 15.73 36.3K
14:41 15.72 15.74 15.72 15.74 26.1K
14:42 15.74 15.74 15.71 15.72 46.2K
14:43 15.72 15.72 15.69 15.69 35.5K
14:44 15.70 15.72 15.70 15.72 37.8K
14:45 15.73 15.74 15.72 15.73 44.9K
14:46 15.72 15.73 15.70 15.70 19.1K
14:47 15.71 15.72 15.70 15.72 35.9K
14:48 15.70 15.71 15.70 15.70 42.7K
14:49 15.68 15.70 15.68 15.69 14.0K
14:50 15.69 15.71 15.69 15.69 22.6K
14:51 15.70 15.70 15.70 15.70 19.4K
14:52 15.69 15.70 15.68 15.69 27.3K
14:53 15.69 15.69 15.67 15.69 22.0K
14:54 15.69 15.69 15.67 15.68 20.2K
14:55 15.68 15.69 15.68 15.68 19.3K
14:56 15.68 15.68 15.67 15.67 12.5K
14:57 15.67 15.67 15.63 15.63 49.9K
14:58 15.64 15.64 15.63 15.63 51.3K
14:59 15.64 15.65 15.63 15.64 43.3K
15:00 15.64 15.64 15.63 15.63 29.3K
15:01 15.63 15.64 15.63 15.64 28.9K
15:02 15.64 15.64 15.61 15.63 54.4K
15:03 15.62 15.63 15.62 15.62 31.4K
15:04 15.62 15.62 15.60 15.61 44.7K
15:05 15.60 15.60 15.58 15.58 53.4K
15:06 15.58 15.59 15.57 15.58 27.8K
15:07 15.57 15.57 15.55 15.55 88.8K
15:08 15.54 15.55 15.54 15.54 19.1K
15:09 15.55 15.56 15.54 15.54 67.7K
15:10 15.54 15.54 15.51 15.51 70.4K
15:11 15.52 15.52 15.50 15.51 39.1K
15:12 15.51 15.51 15.45 15.46 118.2K
15:13 15.47 15.50 15.45 15.50 247.6K
15:14 15.50 15.50 15.46 15.47 53.4K
15:15 15.47 15.48 15.47 15.47 31.0K
15:16 15.47 15.49 15.46 15.49 39.7K
15:17 15.49 15.50 15.48 15.50 44.1K
15:18 15.50 15.52 15.49 15.51 58.4K
15:19 15.51 15.52 15.50 15.52 35.3K
15:20 15.53 15.53 15.50 15.51 37.0K
15:21 15.51 15.51 15.49 15.49 53.8K
15:22 15.49 15.51 15.49 15.49 78.8K
15:23 15.49 15.49 15.45 15.47 96.7K
15:24 15.47 15.49 15.46 15.47 38.4K
15:25 15.48 15.50 15.48 15.50 66.5K
15:26 15.51 15.51 15.49 15.50 27.3K
15:27 15.49 15.52 15.49 15.50 89.2K
15:28 15.50 15.51 15.47 15.48 33.1K
15:29 15.48 15.49 15.46 15.49 58.8K
15:30 15.50 15.50 15.48 15.48 50.7K
15:31 15.49 15.51 15.48 15.48 38.4K
15:32 15.48 15.49 15.47 15.48 14.9K
15:33 15.49 15.49 15.47 15.48 42.9K
15:34 15.48 15.49 15.47 15.47 32.7K
15:35 15.48 15.48 15.45 15.47 198.4K
15:36 15.47 15.48 15.45 15.46 48.5K
15:37 15.47 15.47 15.45 15.47 54.4K
15:38 15.46 15.48 15.46 15.48 39.6K
15:39 15.48 15.49 15.47 15.48 35.3K
15:40 15.48 15.48 15.47 15.47 13.5K
15:41 15.46 15.46 15.45 15.46 62.9K
15:42 15.46 15.47 15.46 15.47 126.4K
15:43 15.47 15.47 15.45 15.46 67.1K
15:44 15.45 15.46 15.45 15.46 42.1K
15:45 15.45 15.46 15.41 15.41 393.1K
15:46 15.40 15.40 15.37 15.37 140.5K
15:47 15.37 15.38 15.34 15.35 133.0K
15:48 15.36 15.39 15.36 15.36 90.6K
15:49 15.36 15.38 15.35 15.36 34.8K
15:50 15.36 15.37 15.34 15.35 79.0K
15:51 15.35 15.36 15.33 15.35 70.6K
15:52 15.34 15.36 15.34 15.34 63.6K
15:53 15.35 15.35 15.34 15.34 78.2K
15:54 15.34 15.34 15.30 15.32 150.5K
15:55 15.32 15.36 15.31 15.35 126.5K
15:56 15.35 15.36 15.34 15.34 90.1K
15:57 15.34 15.34 15.29 15.30 98.2K
15:58 15.29 15.29 15.27 15.28 98.8K
15:59 15.26 15.27 15.23 15.23 1,576.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible