גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > די-ווייב קוואנטום > גרפים

עדכון אחרון 23:00

תמצית

גרפים

עסקאות

פורום

חדשות

מניית די-ווייב קוואנטום

D-Wave Quantum

מניה QBTS ניו-יורק USD

שער

16.38

שינוי

-4.71%

שינוי ב USD

-0.81

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	16.538	16.538	16.538	16.538	0.00
16:50	16.325	16.325	16.325	16.325	1,558,174.00
17:00	16.215	16.215	16.215	16.215	1,459,883.00
17:10	16.24	16.24	16.24	16.24	1,588,203.00
17:20	16.685	16.685	16.685	16.685	1,590,244.00
17:30	16.815	16.815	16.815	16.815	1,700,140.00
17:40	16.955	16.955	16.955	16.955	1,174,270.00
17:50	16.91	16.91	16.91	16.91	1,155,680.00
18:00	16.675	16.675	16.675	16.675	863,230.00
18:10	16.615	16.615	16.615	16.615	590,310.00
18:20	16.75	16.75	16.75	16.75	593,770.00
18:30	16.57	16.57	16.57	16.57	469,600.00
18:40	16.61	16.61	16.61	16.61	721,510.00
18:50	16.82	16.82	16.82	16.82	498,960.00
19:00	16.735	16.735	16.735	16.735	540,610.00
19:10	16.81	16.81	16.81	16.81	322,750.00
19:20	16.82	16.82	16.82	16.82	411,630.00
19:30	16.855	16.855	16.855	16.855	542,730.00
19:40	16.795	16.795	16.795	16.795	383,650.00
19:50	16.705	16.705	16.705	16.705	352,810.00
20:00	16.56	16.56	16.56	16.56	455,510.00
20:10	16.505	16.505	16.505	16.505	387,010.00
20:20	16.545	16.545	16.545	16.545	352,950.00
20:30	16.505	16.505	16.505	16.505	400,140.00
20:40	16.443	16.443	16.443	16.443	422,830.00
20:50	16.525	16.525	16.525	16.525	419,690.00
21:00	16.355	16.355	16.355	16.355	337,270.00
21:10	16.3268	16.3268	16.3268	16.3268	467,750.00
21:20	16.345	16.345	16.345	16.345	411,780.00
21:30	16.445	16.445	16.445	16.445	360,930.00
21:40	16.515	16.515	16.515	16.515	432,320.00
21:50	16.405	16.405	16.405	16.405	483,250.00
22:00	16.3699	16.3699	16.3699	16.3699	406,290.00
22:10	16.388	16.388	16.388	16.388	374,190.00
22:20	16.455	16.455	16.455	16.455	343,830.00
22:30	16.42	16.42	16.42	16.42	380,220.00
22:40	16.495	16.495	16.495	16.495	628,820.00
22:50	16.515	16.515	16.515	16.515	574,960.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.07.2025 17:00	19.595	18.9735	19.595	19.1023	8,690,403.00
25.07.2025 17:30	19.265	19.1	19.14	19.13	11,304,685.00
25.07.2025 18:00	19.36	19.15	19.1648	19.2667	9,513,421.00
25.07.2025 18:30	19.3641	19.0867	19.26	19.0867	17,700,973.00
25.07.2025 19:00	19.12	18.91	19.085	19.05	22,340,635.00
25.07.2025 19:30	19.0552	18.81	19.04	18.8601	25,521,136.00
25.07.2025 20:00	18.91	18.775	18.8699	18.7949	17,448,555.00
25.07.2025 20:30	18.87	18.745	18.795	18.8171	24,067,098.00
25.07.2025 21:00	19.01	18.745	18.82	19.0001	32,355,704.00
25.07.2025 21:30	19.1367	18.99	19.005	19.1367	34,017,410.00
25.07.2025 22:00	19.1697	19.02	19.11	19.055	32,850,675.00
25.07.2025 22:30	19.0901	18.885	19.06	18.885	27,444,410.00
28.07.2025 16:30	19.34	18.29	19.34	18.4152	2,503,950.00
28.07.2025 17:00	18.445	18.21	18.275	18.2301	6,613,291.00
28.07.2025 17:30	18.5852	18.215	18.215	18.5852	7,000,831.00
28.07.2025 18:00	18.615	18.3899	18.6088	18.4201	10,530,676.00
28.07.2025 18:30	18.4497	18.175	18.415	18.245	12,928,169.00
28.07.2025 19:00	18.285	18.03	18.255	18.1548	20,743,734.00
28.07.2025 19:30	18.255	18.01	18.16	18.245	17,155,616.00
28.07.2025 20:00	18.2782	18.045	18.25	18.045	25,058,554.00
28.07.2025 20:30	18.15	17.9801	18.055	18.06	26,292,647.00
28.07.2025 21:00	18.0353	17.875	18.0353	17.905	28,688,390.00
28.07.2025 21:30	18.03	17.835	17.905	17.9198	23,287,706.00
28.07.2025 22:00	17.9847	17.8512	17.8784	17.93	25,077,197.00
28.07.2025 22:30	18.385	17.8752	17.94	18.38	28,595,543.00
29.07.2025 16:30	19.165	18.28	18.67	18.3	4,169,353.00
29.07.2025 17:00	18.3013	18.015	18.24	18.0667	7,703,045.00
29.07.2025 17:30	18.25	17.98	18.0415	18.01	10,101,831.00
29.07.2025 18:00	18.03	17.715	18.02	17.735	14,014,839.00
29.07.2025 18:30	18	17.73	17.7612	17.935	16,141,852.00
29.07.2025 19:00	17.95	17.715	17.93	17.75	21,330,533.00
29.07.2025 19:30	17.835	17.69	17.77	17.825	21,902,381.00
29.07.2025 20:00	18.06	17.815	17.815	18	25,749,938.00
29.07.2025 20:30	18.04	17.9047	17.9899	18.03	27,067,214.00
29.07.2025 21:00	18.11	17.9735	18.0348	18.025	28,694,645.00
29.07.2025 21:30	18.1575	18.0401	18.055	18.06	22,139,367.00
29.07.2025 22:00	18.06	17.95	18.0299	17.96	28,373,826.00
29.07.2025 22:30	17.9684	17.655	17.9648	17.665	26,662,022.00
30.07.2025 16:30	18.405	17.93	17.93	18.07	2,721,435.00
30.07.2025 17:00	18.1001	17.94	18.05	17.96	5,156,482.00
30.07.2025 17:30	18.125	17.965	17.985	17.9748	5,400,601.00
30.07.2025 18:00	18.3493	18.06	18.06	18.145	9,242,104.00
30.07.2025 18:30	18.24	17.935	18.16	17.965	10,572,875.00
30.07.2025 19:00	18.02	17.875	17.925	17.965	16,717,962.00
30.07.2025 19:30	18.0266	17.815	17.9747	17.8181	12,897,102.00
30.07.2025 20:00	17.8947	17.785	17.825	17.785	19,673,120.00
30.07.2025 20:30	17.875	17.77	17.815	17.8307	20,523,258.00
30.07.2025 21:00	17.86	17.7245	17.86	17.775	19,438,923.00
30.07.2025 21:30	17.83	17.175	17.755	17.175	17,555,844.00
30.07.2025 22:00	17.18	16.85	17.18	16.9332	24,599,784.00
30.07.2025 22:30	17.0601	16.8729	16.955	17.055	25,759,722.00
31.07.2025 16:30	17.9444	17.45	17.6	17.9444	3,092,952.00
31.07.2025 17:00	18.2913	18.02	18.02	18.2555	4,190,559.00
31.07.2025 17:30	18.3853	18.155	18.33	18.285	10,189,015.00
31.07.2025 18:00	18.565	18.035	18.435	18.05	15,781,211.00
31.07.2025 18:30	18.2987	18.01	18.02	18.055	20,515,545.00
31.07.2025 19:00	18.22	17.97	18.05	18.15	18,003,377.00
31.07.2025 19:30	18.15	17.965	18.1167	18.05	28,160,101.00
31.07.2025 20:00	18.06	17.735	18.04	17.76	31,152,642.00
31.07.2025 20:30	17.855	17.4652	17.75	17.475	29,373,260.00
31.07.2025 21:00	17.5553	17.255	17.55	17.55	24,998,629.00
31.07.2025 21:30	17.725	17.45	17.565	17.475	32,712,830.00
31.07.2025 22:00	17.575	17.43	17.47	17.43	32,813,435.00
31.07.2025 22:30	17.45	17.2	17.45	17.2	21,721,289.00
01.08.2025 16:30	16.538	16.1901	16.44	16.2565	3,452,591.00
01.08.2025 17:00	16.875	16.1253	16.22	16.8499	8,179,653.00
01.08.2025 17:30	17.01	16.632	16.915	16.645	11,589,757.00
01.08.2025 18:00	16.75	16.52	16.61	16.52	15,595,707.00
01.08.2025 18:30	16.855	16.505	16.51	16.775	18,520,684.00
01.08.2025 19:00	16.855	16.74	16.775	16.8093	18,772,425.00
01.08.2025 19:30	16.83	16.535	16.805	16.565	20,842,924.00
01.08.2025 20:00	16.595	16.425	16.5649	16.445	20,749,428.00
01.08.2025 20:30	16.535	16.355	16.445	16.375	16,477,629.00
01.08.2025 21:00	16.495	16.265	16.3967	16.485	22,412,022.00
01.08.2025 21:30	16.5399	16.315	16.4848	16.3565	27,016,028.00
01.08.2025 22:00	16.465	16.31	16.3482	16.4	23,875,781.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.01.2025	6.44	5.61	5.99	5.81	162,258,100.00
17.01.2025	6.02	5.23	5.73	5.27	75,540,210.00
21.01.2025	6.33	5.38	5.40	6.29	131,811,800.00
22.01.2025	7.11	6.11	6.99	6.25	126,237,100.00
23.01.2025	6.75	5.91	6.10	6.03	86,014,540.00
24.01.2025	7.11	6.08	6.21	6.09	137,947,200.00
27.01.2025	5.97	5.22	5.80	5.58	74,777,620.00
28.01.2025	5.93	5.41	5.88	5.74	43,186,160.00
29.01.2025	5.92	5.39	5.72	5.52	41,073,100.00
30.01.2025	6.03	5.54	5.67	5.64	54,681,100.00
31.01.2025	6.39	5.66	5.69	5.94	74,638,380.00
03.02.2025	5.63	5.36	5.63	5.53	22,012,930.00
04.02.2025	6.26	5.62	5.94	5.78	66,902,630.00
05.02.2025	6.39	5.65	5.85	6.39	68,432,090.00
06.02.2025	6.66	5.92	6.45	5.99	57,307,360.00
07.02.2025	6.34	5.71	6.05	5.81	58,715,760.00
10.02.2025	6.07	5.53	5.79	5.83	44,378,340.00
11.02.2025	5.85	5.31	5.79	5.33	36,401,260.00
12.02.2025	6.11	5.31	5.38	6.04	63,083,570.00
13.02.2025	6.64	6.05	6.21	6.37	58,071,390.00
14.02.2025	6.80	6.32	6.56	6.37	51,972,790.00
18.02.2025	6.39	5.73	6.39	6.04	52,859,720.00
19.02.2025	7.02	5.84	6.02	6.54	97,071,180.00
20.02.2025	7.48	6.64	7.27	7.39	109,855,200.00
21.02.2025	8.22	7.13	7.71	7.25	92,850,280.00
24.02.2025	7.27	6.25	7.26	6.41	69,625,850.00
25.02.2025	6.40	5.70	6.37	5.90	47,968,180.00
26.02.2025	6.59	6.05	6.15	6.14	43,333,480.00
27.02.2025	6.32	5.53	6.22	5.56	44,111,430.00
28.02.2025	5.86	5.34	5.48	5.48	45,066,010.00
03.03.2025	5.77	4.80	5.58	4.90	49,419,570.00
04.03.2025	5.52	4.45	4.47	5.32	47,873,030.00
05.03.2025	5.60	5.12	5.36	5.60	32,604,550.00
06.03.2025	5.71	5.14	5.28	5.23	37,109,250.00
07.03.2025	5.55	4.96	5.17	5.18	44,162,270.00
10.03.2025	5.05	4.49	5.01	4.63	31,375,740.00
11.03.2025	5.40	4.57	4.69	5.38	39,590,300.00
12.03.2025	6.39	5.34	5.64	5.82	71,874,300.00
13.03.2025	7.12	6.04	6.06	6.91	130,081,600.00
14.03.2025	10.20	7.62	7.70	10.15	260,093,700.00
17.03.2025	11.95	10.23	10.91	11.18	208,462,300.00
18.03.2025	11.50	9.48	10.08	10.80	154,287,000.00
19.03.2025	11.16	9.81	10.94	10.59	87,430,860.00
20.03.2025	11.25	8.27	10.30	8.69	176,067,300.00
21.03.2025	9.02	8.16	8.26	8.36	96,926,140.00
24.03.2025	9.35	8.35	8.90	8.72	94,435,580.00
25.03.2025	8.96	8.08	8.58	8.78	74,497,070.00
26.03.2025	9.22	8.08	8.80	8.27	63,085,540.00
27.03.2025	8.39	7.85	8.13	8.06	41,844,340.00
28.03.2025	8.00	7.26	7.95	7.58	35,040,460.00
31.03.2025	7.73	7.11	7.21	7.60	33,426,320.00
01.04.2025	8.09	7.20	7.91	7.42	48,171,960.00
02.04.2025	7.77	7.23	7.27	7.34	39,526,550.00
03.04.2025	7.23	6.75	6.79	7.16	32,739,160.00
04.04.2025	6.97	6.14	6.88	6.34	33,544,280.00
07.04.2025	6.94	5.77	5.88	6.60	41,069,570.00
08.04.2025	7.14	5.99	7.14	6.22	37,248,720.00
09.04.2025	7.34	6.06	6.27	7.20	51,715,780.00
10.04.2025	7.38	6.81	7.02	7.20	35,385,540.00
11.04.2025	7.59	7.02	7.28	7.25	30,667,190.00
14.04.2025	7.77	6.94	7.57	7.02	26,444,640.00
15.04.2025	7.15	6.82	7.02	6.92	15,628,180.00
16.04.2025	6.75	6.27	6.70	6.44	20,550,750.00
17.04.2025	6.64	6.30	6.51	6.42	14,019,100.00
21.04.2025	6.31	5.97	6.25	6.24	14,768,220.00
22.04.2025	6.37	6.17	6.37	6.25	14,802,580.00
23.04.2025	7.40	6.68	6.74	7.13	40,139,360.00
24.04.2025	7.64	7.16	7.20	7.35	27,696,720.00
25.04.2025	7.67	7.07	7.35	7.54	38,000,740.00
28.04.2025	8.14	7.28	7.76	7.37	29,789,140.00
29.04.2025	7.47	6.90	7.39	7.00	31,266,480.00
30.04.2025	6.93	6.52	6.68	6.91	19,955,990.00
01.05.2025	7.14	6.84	7.01	6.98	20,184,030.00
02.05.2025	7.95	7.09	7.09	7.91	43,031,970.00
05.05.2025	7.84	7.26	7.71	7.28	22,785,600.00
06.05.2025	7.25	6.88	7.10	7.23	17,941,520.00
07.05.2025	7.17	6.82	7.12	6.89	20,305,740.00
08.05.2025	10.89	7.71	8.67	10.42	227,487,900.00
09.05.2025	11.69	9.83	9.85	11.09	160,419,200.00
12.05.2025	11.84	10.60	11.79	10.72	75,838,790.00
13.05.2025	11.54	10.36	11.03	10.73	57,024,030.00
14.05.2025	11.64	10.60	10.94	11.08	83,949,680.00
15.05.2025	12.49	10.60	11.00	11.03	112,507,900.00
16.05.2025	12.66	11.32	11.32	12.25	109,633,000.00
19.05.2025	13.44	11.89	12.52	13.15	112,633,300.00
20.05.2025	17.59	14.60	15.34	16.56	307,156,400.00
21.05.2025	17.80	15.10	17.30	15.36	221,048,100.00
22.05.2025	19.52	15.08	15.38	19.04	240,047,400.00
23.05.2025	19.76	17.60	17.91	18.80	148,161,400.00
27.05.2025	19.43	16.92	19.28	17.55	113,245,200.00
28.05.2025	17.93	16.86	17.00	17.55	61,642,420.00
29.05.2025	18.03	16.21	17.59	16.27	66,358,820.00
30.05.2025	16.45	15.47	15.67	16.33	68,497,440.00
02.06.2025	17.41	15.15	16.24	17.11	64,385,080.00
03.06.2025	17.70	16.68	17.30	17.68	59,513,570.00
04.06.2025	18.20	17.15	17.42	17.82	56,067,700.00
05.06.2025	17.66	16.09	17.53	16.47	65,350,250.00
06.06.2025	18.79	16.26	16.61	18.62	81,891,570.00
09.06.2025	18.91	17.66	18.88	17.95	56,749,650.00
10.06.2025	18.95	16.86	18.00	16.96	61,178,500.00
11.06.2025	17.71	16.17	17.44	16.53	86,040,550.00
12.06.2025	17.00	15.77	16.59	15.88	49,636,860.00
13.06.2025	15.66	14.84	15.34	15.17	39,619,330.00
16.06.2025	16.79	15.46	15.50	16.00	58,935,280.00
17.06.2025	16.10	15.02	15.99	15.55	39,194,980.00
18.06.2025	16.25	15.19	15.74	15.71	52,432,180.00
20.06.2025	16.15	15.48	15.97	15.65	55,623,340.00
23.06.2025	15.35	14.21	15.02	14.94	45,778,960.00
24.06.2025	15.36	14.70	15.28	14.97	33,123,500.00
25.06.2025	15.44	14.16	15.08	14.18	30,508,230.00
26.06.2025	14.41	13.95	14.17	14.06	38,465,530.00
27.06.2025	14.40	13.57	14.10	14.02	62,612,420.00
30.06.2025	14.77	13.83	14.12	14.64	37,872,720.00
01.07.2025	15.32	14.29	15.20	14.82	53,956,310.00
02.07.2025	16.08	14.76	15.13	15.98	62,169,190.00
03.07.2025	16.83	16.10	16.21	16.79	29,853,700.00
07.07.2025	17.17	15.94	16.71	16.76	35,635,580.00
08.07.2025	17.54	15.96	16.99	15.99	37,092,960.00
09.07.2025	17.06	15.69	16.37	16.39	39,016,060.00
10.07.2025	16.60	15.93	16.38	16.01	28,119,750.00
11.07.2025	16.05	14.76	15.86	14.81	29,802,100.00
14.07.2025	15.88	14.89	15.08	15.83	27,923,600.00
15.07.2025	16.27	15.51	15.91	16.15	31,408,330.00
16.07.2025	16.98	15.72	16.30	16.91	50,329,250.00
17.07.2025	19.53	17.10	17.18	19.24	101,443,900.00
18.07.2025	19.07	17.88	18.85	18.89	51,841,890.00
21.07.2025	20.56	18.37	19.45	18.39	81,237,260.00
22.07.2025	18.38	16.78	18.38	17.59	42,987,200.00
23.07.2025	20.47	18.06	18.30	20.30	76,791,590.00
24.07.2025	20.47	19.41	19.64	19.76	49,654,050.00
25.07.2025	19.75	18.73	19.70	18.87	31,328,970.00
28.07.2025	19.44	17.81	19.30	18.35	34,103,160.00
29.07.2025	19.24	17.64	18.82	17.67	29,891,890.00
30.07.2025	18.47	16.77	17.92	17.06	35,355,500.00
31.07.2025	18.59	17.19	17.61	17.19	37,543,520.00

צרו איתנו קשר *5988