גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל-אביב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 30.05.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית די-ווייב קוואנטום

D-Wave Quantum

מניה QBTS ניו-יורק USD

שער

16.33

שינוי

+0.37%

שינוי ב USD

0.06

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	16.21	16.21	16.21	16.21	0.00
16:50	16.17	16.17	16.17	16.17	4,385,810.00
17:00	16.16	16.16	16.16	16.16	2,330,590.00
17:10	16.015	16.015	16.015	16.015	2,968,860.00
17:20	16.03	16.03	16.03	16.03	1,569,410.00
17:30	16.145	16.145	16.145	16.145	1,956,530.00
17:40	16.07	16.07	16.07	16.07	1,445,730.00
17:50	16.1646	16.1646	16.1646	16.1646	1,934,230.00
18:00	16.34	16.34	16.34	16.34	1,291,130.00
18:10	16.2844	16.2844	16.2844	16.2844	2,107,170.00
18:20	16.29	16.29	16.29	16.29	849,450.00
18:30	16.08	16.08	16.08	16.08	1,226,850.00
18:40	16.05	16.05	16.05	16.05	591,250.00
18:50	15.905	15.905	15.905	15.905	1,124,560.00
19:00	16.1701	16.1701	16.1701	16.1701	1,028,780.00
19:10	16.0279	16.0279	16.0279	16.0279	1,412,630.00
19:20	16.14	16.14	16.14	16.14	825,250.00
19:30	15.96	15.96	15.96	15.96	727,710.00
19:40	15.87	15.87	15.87	15.87	1,519,480.00
19:50	15.78	15.78	15.78	15.78	1,170,680.00
20:00	15.6174	15.6174	15.6174	15.6174	2,500,110.00
20:10	15.92	15.92	15.92	15.92	1,595,550.00
20:20	15.81	15.81	15.81	15.81	813,940.00
20:30	15.89	15.89	15.89	15.89	771,100.00
20:40	16.0231	16.0231	16.0231	16.0231	727,340.00
20:50	16.07	16.07	16.07	16.07	552,310.00
21:00	16.04	16.04	16.04	16.04	838,020.00
21:10	15.925	15.925	15.925	15.925	754,090.00
21:20	15.915	15.915	15.915	15.915	518,260.00
21:30	15.99	15.99	15.99	15.99	524,920.00
21:40	15.95	15.95	15.95	15.95	804,680.00
21:50	16.135	16.135	16.135	16.135	865,910.00
22:00	16.205	16.205	16.205	16.205	1,007,890.00
22:10	16.225	16.225	16.225	16.225	611,200.00
22:20	16.2201	16.2201	16.2201	16.2201	522,170.00
22:30	16.1185	16.1185	16.1185	16.1185	730,670.00
22:40	16.18	16.18	16.18	16.18	936,850.00
22:50	16.2101	16.2101	16.2101	16.2101	812,880.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.05.2025 17:00	18.3254	17.16	17.985	17.5115	26,288,403.00
27.05.2025 17:30	17.6201	17.03	17.46	17.4015	49,502,270.00
27.05.2025 18:00	17.535	17.3503	17.45	17.44	46,727,845.00
27.05.2025 18:30	17.6	17.3701	17.48	17.57	58,655,311.00
27.05.2025 19:00	17.535	16.9471	17.505	17.3201	83,288,644.00
27.05.2025 19:30	17.2889	17.0299	17.2889	17.0582	99,542,365.00
27.05.2025 20:00	17.2945	17.045	17.055	17.1807	103,801,580.00
27.05.2025 20:30	17.5218	17.1699	17.1699	17.489	68,373,716.00
27.05.2025 21:00	17.4979	17.245	17.475	17.325	97,841,821.00
27.05.2025 21:30	17.375	17.0635	17.33	17.175	120,452,330.00
27.05.2025 22:00	17.44	17.1501	17.1501	17.355	93,007,270.00
27.05.2025 22:30	17.62	17.315	17.3611	17.545	96,728,894.00
28.05.2025 16:30	17.56	16.91	17	17.18	6,098,192.00
28.05.2025 17:00	17.4699	17.145	17.305	17.23	11,650,864.00
28.05.2025 17:30	17.375	17.065	17.25	17.165	16,712,627.00
28.05.2025 18:00	17.3754	17.115	17.1529	17.265	19,878,544.00
28.05.2025 18:30	17.488	17.165	17.25	17.1766	25,531,631.00
28.05.2025 19:00	17.4286	17.145	17.235	17.405	29,400,777.00
28.05.2025 19:30	17.875	17.335	17.4378	17.7883	37,700,947.00
28.05.2025 20:00	17.85	17.6399	17.755	17.7025	46,052,315.00
28.05.2025 20:30	17.8584	17.685	17.7099	17.76	41,784,769.00
28.05.2025 21:00	17.845	17.7482	17.7482	17.817	50,531,426.00
28.05.2025 21:30	17.9097	17.3817	17.84	17.585	50,496,447.00
28.05.2025 22:00	17.7921	17.5301	17.5301	17.655	37,579,323.00
28.05.2025 22:30	17.6999	17.47	17.605	17.58	59,671,938.00
29.05.2025 16:30	17.935	16.83	17.59	17.1669	6,288,108.00
29.05.2025 17:00	17.2677	16.6299	17.17	16.7552	9,215,168.00
29.05.2025 17:30	16.675	16.41	16.66	16.585	10,286,676.00
29.05.2025 18:00	16.65	16.46	16.555	16.6275	13,184,746.00
29.05.2025 18:30	16.735	16.325	16.695	16.435	18,439,855.00
29.05.2025 19:00	16.49	16.33	16.455	16.485	31,781,180.00
29.05.2025 19:30	16.7388	16.555	16.555	16.7115	29,041,370.00
29.05.2025 20:00	16.825	16.655	16.76	16.795	29,692,000.00
29.05.2025 20:30	16.885	16.705	16.784	16.75	31,936,638.00
29.05.2025 21:00	16.875	16.5316	16.75	16.595	40,288,857.00
29.05.2025 21:30	17	16.7	16.71	16.705	56,228,954.00
29.05.2025 22:00	16.755	16.4902	16.7231	16.4902	33,294,488.00
29.05.2025 22:30	16.5384	16.225	16.5384	16.225	36,701,165.00
30.05.2025 16:30	16.4308	15.655	15.67	15.9	9,917,211.00
30.05.2025 17:00	16.1701	15.965	16	16.0846	18,696,481.00
30.05.2025 17:30	16.38	16.015	16.0901	16.25	22,770,754.00
30.05.2025 18:00	16.29	16.075	16.2683	16.105	20,519,376.00
30.05.2025 18:30	16.29	15.885	16.105	16.185	30,056,879.00
30.05.2025 19:00	16.18	15.875	16.1299	15.875	44,471,098.00
30.05.2025 19:30	15.87	15.525	15.84	15.68	35,751,172.00
30.05.2025 20:00	15.975	15.6424	15.66	15.922	54,195,779.00
30.05.2025 20:30	16.1	15.908	15.908	15.935	33,515,462.00
30.05.2025 21:00	16.015	15.9099	15.95	15.931	54,200,219.00
30.05.2025 21:30	16.235	15.885	15.95	16.195	57,866,265.00
30.05.2025 22:00	16.24	16.015	16.185	16.11	50,365,250.00
30.05.2025 22:30	16.4369	16.055	16.08	16.33	63,385,309.00

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

צרו איתנו קשר *5988