גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > איי.און.קיו. > גרפים

עדכון אחרון 12.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.און.קיו.

IonQ

מניה IONQ ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	52.6	52.6	52.6	52.6	0.00
16:50	52.412	52.412	52.412	52.412	318,177.00
17:00	52.005	52.005	52.005	52.005	236,223.00
17:10	52.48	52.48	52.48	52.48	214,858.00
17:20	52.01	52.01	52.01	52.01	211,573.00
17:30	52.16	52.16	52.16	52.16	205,409.00
17:40	51.1217	51.1217	51.1217	51.1217	333,684.00
17:50	51.695	51.695	51.695	51.695	166,959.00
18:00	50.9495	50.9495	50.9495	50.9495	231,040.00
18:10	50.04	50.04	50.04	50.04	374,810.00
18:20	49.8001	49.8001	49.8001	49.8001	232,217.00
18:30	49.53	49.53	49.53	49.53	237,745.00
18:40	49.45	49.45	49.45	49.45	264,430.00
18:50	49.48	49.48	49.48	49.48	289,937.00
19:00	49.26	49.26	49.26	49.26	148,302.00
19:10	50.275	50.275	50.275	50.275	207,845.00
19:20	50.79	50.79	50.79	50.79	187,063.00
19:30	50.74	50.74	50.74	50.74	143,505.00
19:40	50.83	50.83	50.83	50.83	109,025.00
19:50	51.31	51.31	51.31	51.31	86,939.00
20:00	51.6648	51.6648	51.6648	51.6648	148,310.00
20:10	51.75	51.75	51.75	51.75	125,022.00
20:20	52.11	52.11	52.11	52.11	130,515.00
20:30	51.9395	51.9395	51.9395	51.9395	135,726.00
20:40	52.125	52.125	52.125	52.125	121,849.00
20:50	52.09	52.09	52.09	52.09	183,961.00
21:00	52.05	52.05	52.05	52.05	91,485.00
21:10	51.98	51.98	51.98	51.98	103,954.00
21:20	51.744	51.744	51.744	51.744	72,644.00
21:30	51.71	51.71	51.71	51.71	111,946.00
21:40	51.86	51.86	51.86	51.86	116,999.00
21:50	51.95	51.95	51.95	51.95	66,548.00
22:00	51.9358	51.9358	51.9358	51.9358	76,198.00
22:10	51.77	51.77	51.77	51.77	89,676.00
22:20	51.4456	51.4456	51.4456	51.4456	95,859.00
22:30	50.85	50.85	50.85	50.85	145,036.00
22:40	50.475	50.475	50.475	50.475	161,963.00
22:50	50.32	50.32	50.32	50.32	166,298.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.12.2025 17:00	54.0739	51.67	53.64	51.67	2,721,544.00
08.12.2025 17:30	52.315	51.74	52.015	52.14	6,381,625.00
08.12.2025 18:00	53.14	52.09	52.09	53.13	8,361,129.00
08.12.2025 18:30	53.87	52.9313	53.04	52.9313	12,322,915.00
08.12.2025 19:00	53.109	52.6	52.81	53.09	10,720,246.00
08.12.2025 19:30	53.89	52.895	53.11	53.81	12,353,675.00
08.12.2025 20:00	53.85	53.16	53.85	53.1799	21,738,000.00
08.12.2025 20:30	53.345	52.88	53.123	53.0611	18,106,857.00
08.12.2025 21:00	53.28	52.77	53.05	53.24	20,240,110.00
08.12.2025 21:30	53.815	53.3124	53.3124	53.57	19,011,734.00
08.12.2025 22:00	54.0696	53.2099	53.5426	53.99	20,454,640.00
08.12.2025 22:30	54.53	53.925	53.96	54.38	30,149,740.00
09.12.2025 16:30	54.38	53.51	53.51	53.8	972,110.00
09.12.2025 17:00	54.5588	53.835	53.835	54.515	2,661,979.00
09.12.2025 17:30	55.57	54.5	54.58	55.1001	4,193,229.00
09.12.2025 18:00	55.215	54.56	55.215	54.65	5,394,970.00
09.12.2025 18:30	55.0546	54.3	54.76	54.3	8,758,314.00
09.12.2025 19:00	54.63	54.1723	54.27	54.2	11,095,244.00
09.12.2025 19:30	54.3634	53.8	54.32	54.1626	9,377,902.00
09.12.2025 20:00	54.21	53.69	54.21	53.9088	11,041,207.00
09.12.2025 20:30	53.8497	53.46	53.815	53.46	12,718,973.00
09.12.2025 21:00	53.7058	53.02	53.44	53.665	16,860,937.00
09.12.2025 21:30	54.534	53.7043	53.7043	54.534	13,747,248.00
09.12.2025 22:00	54.77	54.365	54.6	54.42	17,686,184.00
09.12.2025 22:30	54.74	54.39	54.485	54.43	20,027,647.00
10.12.2025 16:30	53.135	52.345	53.135	52.725	1,217,843.00
10.12.2025 17:00	53.11	52.07	52.7	52.355	2,743,667.00
10.12.2025 17:30	52.6	52.07	52.5595	52.07	2,927,308.00
10.12.2025 18:00	52.045	51.67	51.675	51.833	5,487,421.00
10.12.2025 18:30	52.7966	51.555	51.67	52.74	8,725,599.00
10.12.2025 19:00	52.94	51.44	52.6091	51.44	11,362,608.00
10.12.2025 19:30	51.6666	51.29	51.387	51.6666	7,471,175.00
10.12.2025 20:00	52.13	51.6581	51.67	52.08	14,637,048.00
10.12.2025 20:30	52.2704	51.62	52.0701	51.82	13,967,007.00
10.12.2025 21:00	53.07	51.8331	52.14	52.524	13,885,684.00
10.12.2025 21:30	53.58	52.27	52.6	52.715	16,771,776.00
10.12.2025 22:00	52.6	52.015	52.6	52.3399	22,017,983.00
10.12.2025 22:30	52.42	51.66	52.24	51.66	20,602,860.00
11.12.2025 16:30	51.22	49.4399	51.2	49.575	1,947,582.00
11.12.2025 17:00	51.42	49.41	49.41	50.765	5,819,448.00
11.12.2025 17:30	50.905	49.3195	50.82	49.83	7,173,658.00
11.12.2025 18:00	49.8365	49.11	49.525	49.585	8,781,541.00
11.12.2025 18:30	51.4065	49.79	49.818	51.09	14,906,872.00
11.12.2025 19:00	51.14	50.519	51.14	50.89	17,705,054.00
11.12.2025 19:30	50.949	50.35	50.949	50.54	16,868,983.00
11.12.2025 20:00	51.22	50.7399	50.7399	50.875	19,085,298.00
11.12.2025 20:30	51.3168	50.735	50.88	51.25	13,301,065.00
11.12.2025 21:00	51.9295	51.26	51.26	51.91	19,422,883.00
11.12.2025 21:30	52.18	51.58	51.95	51.6	21,556,563.00
11.12.2025 22:00	52.69	51.62	51.62	52.48	17,852,690.00
11.12.2025 22:30	52.83	52.3652	52.4358	52.42	20,390,558.00
12.12.2025 16:30	52.695	51.825	52.065	52.12	1,193,270.00
12.12.2025 17:00	52.74	51.5705	52.05	51.5705	3,180,729.00
12.12.2025 17:30	51.923	50.3262	51.332	50.3262	5,010,882.00
12.12.2025 18:00	50.48	49.191	50.435	49.85	8,492,332.00
12.12.2025 18:30	49.7	49.1	49.7	49.5585	10,695,792.00
12.12.2025 19:00	51.0343	49.51	49.51	50.65	12,656,164.00
12.12.2025 19:30	51.818	50.54	50.7	51.655	15,111,660.00
12.12.2025 20:00	52.19	51.61	51.63	52.02	16,053,717.00
12.12.2025 20:30	52.3488	51.77	52.0769	51.845	14,414,711.00
12.12.2025 21:00	51.98	51.63	51.9101	51.82	15,246,142.00
12.12.2025 21:30	52.1122	51.6512	51.9	51.8029	20,318,877.00
12.12.2025 22:00	51.8199	50.85	51.78	50.9109	19,436,042.00
12.12.2025 22:30	50.677	50.26	50.6	50.38	18,185,827.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.02.2025	36.32	32.82	36.00	33.94	19,932,860.00
19.02.2025	35.93	32.34	33.33	34.14	20,421,030.00
20.02.2025	35.71	32.84	35.64	33.75	12,947,920.00
21.02.2025	35.50	31.36	34.81	31.74	15,591,700.00
24.02.2025	32.54	30.01	31.16	31.24	12,296,070.00
25.02.2025	31.11	28.12	30.88	29.80	12,557,610.00
26.02.2025	31.07	29.55	30.78	29.93	12,159,800.00
27.02.2025	28.99	24.33	28.04	24.89	33,346,240.00
28.02.2025	25.62	23.01	24.04	24.57	21,882,480.00
03.03.2025	25.58	22.65	25.32	23.11	18,128,190.00
04.03.2025	23.20	20.84	21.45	22.31	20,744,510.00
05.03.2025	23.20	21.66	22.91	22.63	15,964,490.00
06.03.2025	22.06	20.32	21.99	20.48	16,516,230.00
07.03.2025	21.29	19.92	20.51	20.55	16,112,590.00
10.03.2025	20.11	17.93	20.00	18.27	15,446,390.00
11.03.2025	19.18	17.88	18.38	18.70	17,794,480.00
12.03.2025	22.19	19.59	20.27	21.82	26,931,580.00
13.03.2025	22.57	20.57	21.70	21.37	32,315,580.00
14.03.2025	25.24	22.06	22.13	25.00	37,638,220.00
17.03.2025	25.50	24.03	24.98	24.93	30,482,430.00
18.03.2025	24.46	22.64	23.65	22.68	20,749,250.00
19.03.2025	24.12	22.18	23.59	23.30	16,518,600.00
20.03.2025	24.50	20.61	23.33	21.14	29,296,290.00
21.03.2025	22.72	20.86	20.96	22.26	21,881,720.00
24.03.2025	26.32	23.08	23.23	26.12	34,582,980.00
25.03.2025	26.19	25.04	25.77	25.55	17,138,220.00
26.03.2025	27.83	24.66	26.73	24.80	29,883,210.00
27.03.2025	25.20	23.44	24.09	23.65	14,061,030.00
28.03.2025	23.66	21.92	23.66	22.85	15,349,920.00
31.03.2025	23.10	21.50	21.67	22.07	14,956,740.00
01.04.2025	24.62	22.22	24.31	23.19	22,811,330.00
02.04.2025	25.83	22.69	23.08	25.05	24,624,040.00
03.04.2025	23.78	22.53	23.13	23.25	19,775,890.00
04.04.2025	22.87	19.37	22.60	20.68	26,573,380.00
07.04.2025	24.00	18.81	19.61	22.75	28,920,300.00
08.04.2025	24.60	20.65	24.05	21.28	25,783,730.00
09.04.2025	26.56	21.36	21.88	26.37	31,007,040.00
10.04.2025	26.61	24.45	25.33	25.89	18,600,010.00
11.04.2025	27.25	25.37	26.24	26.09	15,731,280.00
14.04.2025	28.25	24.75	27.70	25.35	19,121,330.00
15.04.2025	26.08	24.67	25.59	25.40	9,590,854.00
16.04.2025	25.36	23.80	24.45	24.57	9,649,849.00
17.04.2025	25.87	24.48	24.93	25.74	10,079,520.00
21.04.2025	25.20	23.49	25.16	24.03	11,677,580.00
22.04.2025	25.93	23.93	24.49	25.56	11,838,400.00
23.04.2025	27.84	26.27	27.09	26.80	14,413,540.00
24.04.2025	29.58	26.96	27.00	28.39	17,806,670.00
25.04.2025	31.85	27.71	28.42	28.93	26,885,990.00
28.04.2025	29.96	27.27	29.29	28.70	13,476,280.00
29.04.2025	29.14	27.69	28.90	28.09	8,108,761.00
30.04.2025	27.50	26.33	26.72	27.46	9,400,536.00
01.05.2025	28.46	27.16	28.33	27.38	9,885,901.00
02.05.2025	31.33	27.65	27.80	30.92	23,854,040.00
05.05.2025	30.83	29.61	30.13	29.82	9,488,173.00
06.05.2025	29.50	27.97	28.55	29.42	10,642,750.00
07.05.2025	29.35	28.50	29.02	29.14	8,682,500.00
08.05.2025	33.50	28.11	31.74	31.84	39,005,650.00
09.05.2025	32.64	29.93	31.43	31.27	18,997,970.00
12.05.2025	33.93	31.93	33.12	32.89	16,281,950.00
13.05.2025	34.10	32.33	32.61	33.22	13,790,590.00
14.05.2025	35.29	32.75	33.70	33.41	18,586,640.00
15.05.2025	34.39	32.23	32.93	32.54	11,078,460.00
16.05.2025	35.15	32.97	33.52	34.99	17,204,060.00
19.05.2025	35.13	32.83	33.60	35.09	13,148,090.00
20.05.2025	35.99	34.19	35.89	35.31	12,694,700.00
21.05.2025	36.61	33.33	35.08	33.54	21,171,360.00
22.05.2025	48.92	33.73	33.82	45.79	103,925,300.00
23.05.2025	47.87	41.21	41.96	45.69	53,597,980.00
27.05.2025	48.08	43.60	46.55	48.04	29,905,840.00
28.05.2025	48.94	44.65	46.00	47.56	28,522,320.00
29.05.2025	48.82	42.94	48.00	43.20	25,155,630.00
30.05.2025	41.61	39.30	40.46	40.34	27,007,600.00
02.06.2025	41.07	38.35	40.01	40.57	15,015,110.00
03.06.2025	42.39	39.52	41.74	39.81	12,368,310.00
04.06.2025	40.15	37.93	40.04	39.64	11,990,220.00
05.06.2025	39.25	35.93	39.10	36.66	16,844,560.00
06.06.2025	39.95	36.80	37.67	39.02	15,964,100.00
09.06.2025	42.55	38.85	42.53	40.06	36,096,230.00
10.06.2025	44.05	39.46	40.64	39.78	30,567,130.00
11.06.2025	43.96	38.94	41.59	39.70	53,059,180.00
12.06.2025	40.86	38.62	39.49	38.71	19,935,970.00
13.06.2025	39.83	37.44	37.59	37.84	19,279,110.00
16.06.2025	39.26	36.03	37.24	38.43	28,968,890.00
17.06.2025	38.66	36.86	37.86	38.04	18,781,290.00
18.06.2025	39.67	37.31	37.52	39.63	18,100,890.00
20.06.2025	41.44	38.92	39.61	40.36	32,867,810.00
23.06.2025	41.21	37.38	38.87	41.14	24,527,830.00
24.06.2025	42.81	40.53	41.90	40.86	19,839,440.00
25.06.2025	42.13	38.06	41.72	38.11	15,866,810.00
26.06.2025	41.70	39.01	39.57	41.12	21,691,440.00
27.06.2025	41.87	38.97	41.30	40.25	21,550,920.00
30.06.2025	44.10	41.08	41.21	42.97	29,374,160.00
01.07.2025	42.67	39.72	42.37	40.10	21,120,260.00
02.07.2025	44.92	40.47	41.19	44.75	24,313,140.00
03.07.2025	45.58	43.22	44.22	44.39	13,334,830.00
07.07.2025	47.21	42.85	46.38	45.20	33,665,060.00
08.07.2025	47.88	44.68	46.65	44.97	25,589,010.00
09.07.2025	47.25	44.48	45.73	45.56	24,494,690.00
10.07.2025	46.35	44.53	45.56	45.93	19,430,770.00
11.07.2025	45.57	41.77	45.00	41.81	23,013,270.00
14.07.2025	42.72	41.38	42.09	42.41	16,432,180.00
15.07.2025	43.14	41.08	42.55	41.47	15,793,920.00
16.07.2025	43.67	40.84	42.25	43.54	24,029,590.00
17.07.2025	44.86	43.12	43.44	44.84	20,084,830.00
18.07.2025	47.64	44.02	44.87	46.51	25,629,850.00
21.07.2025	47.72	44.42	46.81	44.43	23,724,980.00
22.07.2025	44.54	41.29	44.52	41.94	18,823,490.00
23.07.2025	43.54	41.78	42.74	43.28	14,316,180.00
24.07.2025	44.64	42.25	42.89	43.90	17,773,710.00
25.07.2025	44.25	42.94	44.24	43.17	13,313,930.00
28.07.2025	44.53	41.44	43.92	42.34	16,798,810.00
29.07.2025	44.21	40.35	43.01	40.53	20,897,030.00
30.07.2025	41.86	39.23	40.97	39.88	16,597,820.00
31.07.2025	42.28	39.62	41.12	39.87	21,309,480.00
01.08.2025	39.19	37.25	38.94	38.12	19,921,610.00
04.08.2025	40.70	38.42	38.99	39.86	15,976,990.00
05.08.2025	42.44	40.13	40.64	42.02	20,906,160.00
06.08.2025	43.60	40.78	43.60	41.23	21,865,370.00
07.08.2025	41.58	38.61	38.98	40.49	27,735,700.00
08.08.2025	42.37	40.41	40.51	41.85	20,347,540.00
11.08.2025	46.82	41.41	41.95	44.94	35,359,110.00
12.08.2025	44.97	42.63	44.65	43.00	20,698,640.00
13.08.2025	43.50	40.75	43.23	41.21	20,554,340.00
14.08.2025	41.12	39.28	40.51	41.03	16,524,560.00
15.08.2025	40.83	39.42	40.78	40.23	10,249,500.00
18.08.2025	40.50	39.01	40.00	40.23	8,129,206.00
19.08.2025	40.29	36.58	40.22	36.80	17,958,650.00
20.08.2025	37.41	34.77	37.38	36.79	16,281,280.00
21.08.2025	37.38	36.45	37.25	37.17	10,066,090.00
22.08.2025	39.92	36.65	37.10	39.78	15,050,100.00
25.08.2025	39.82	38.53	39.70	38.68	12,076,160.00
26.08.2025	40.92	38.71	38.85	40.75	13,425,180.00
27.08.2025	42.67	40.77	41.02	41.42	17,004,670.00
28.08.2025	43.73	41.45	41.55	43.30	15,858,660.00
29.08.2025	43.27	41.81	42.55	42.74	11,452,560.00
02.09.2025	43.05	40.22	41.03	42.99	13,716,330.00
03.09.2025	43.21	40.58	42.65	40.97	10,250,690.00
04.09.2025	43.03	40.79	41.23	42.11	13,144,140.00
05.09.2025	42.73	40.51	42.46	41.80	11,444,210.00
08.09.2025	42.59	40.38	42.09	41.01	10,443,440.00
09.09.2025	44.26	41.04	41.39	44.00	17,472,870.00
10.09.2025	45.18	43.56	44.31	43.86	14,359,570.00
11.09.2025	47.23	43.38	44.20	47.05	21,407,060.00
12.09.2025	56.07	47.15	47.30	55.61	68,479,230.00
15.09.2025	59.89	55.95	56.88	59.11	31,703,780.00
16.09.2025	62.85	57.13	58.98	62.26	30,342,410.00
17.09.2025	66.39	61.08	63.31	65.44	47,914,760.00
18.09.2025	70.43	66.30	68.54	66.37	19,300,360.00
19.09.2025	71.30	65.64	65.99	70.45	19,480,790.00
22.09.2025	73.17	66.15	67.70	71.91	17,530,580.00
23.09.2025	76.13	71.45	74.08	74.53	20,429,680.00
24.09.2025	75.94	71.01	75.15	74.73	15,342,770.00
25.09.2025	72.29	66.91	70.85	69.42	24,082,100.00
26.09.2025	70.41	65.33	68.41	67.30	17,773,650.00
29.09.2025	68.87	63.22	68.07	64.24	14,720,510.00
30.09.2025	65.00	60.59	63.41	61.46	11,092,770.00
01.10.2025	64.85	60.14	61.49	63.05	19,998,390.00
02.10.2025	69.60	64.41	64.71	69.59	22,389,610.00
03.10.2025	73.76	68.42	70.58	73.29	19,830,110.00
06.10.2025	79.23	71.92	72.00	78.99	19,025,620.00
07.10.2025	82.97	75.48	80.96	79.21	28,261,940.00
08.10.2025	81.79	72.60	79.00	74.33	23,935,420.00
09.10.2025	78.00	73.65	74.80	77.52	13,463,300.00
10.10.2025	77.37	70.65	76.90	70.66	21,227,530.00
13.10.2025	84.64	72.80	74.37	82.11	28,461,780.00
14.10.2025	81.07	75.93	79.89	77.57	20,407,390.00
15.10.2025	80.23	70.80	79.94	72.52	16,619,990.00
16.10.2025	73.87	65.54	73.87	65.65	19,531,020.00
17.10.2025	65.70	61.21	65.22	62.98	16,965,400.00
20.10.2025	65.50	58.69	65.25	59.96	14,424,350.00
21.10.2025	60.90	57.21	60.51	59.51	13,320,250.00
22.10.2025	59.35	52.27	58.18	55.43	22,386,940.00
23.10.2025	62.93	57.05	61.05	59.37	34,367,720.00
24.10.2025	64.11	59.94	61.94	60.34	14,955,530.00
27.10.2025	65.50	62.28	63.06	62.79	13,218,190.00
28.10.2025	64.55	57.07	62.66	57.14	18,969,550.00
29.10.2025	62.10	57.94	58.83	61.14	13,370,060.00
30.10.2025	61.84	58.21	59.51	60.18	8,464,830.00
31.10.2025	62.96	59.96	61.08	62.38	10,067,340.00
03.11.2025	62.69	56.56	62.33	58.41	11,976,390.00
04.11.2025	57.16	53.08	55.63	53.41	11,041,100.00
05.11.2025	56.41	53.10	55.03	55.39	10,136,500.00
06.11.2025	58.99	54.10	57.29	57.46	19,811,480.00
07.11.2025	59.30	51.07	54.75	59.30	17,972,440.00
10.11.2025	59.02	54.82	58.35	55.37	13,703,970.00
11.11.2025	56.03	53.72	54.28	54.44	9,710,362.00
12.11.2025	55.60	49.89	54.70	50.72	12,685,170.00
13.11.2025	49.90	44.30	49.58	45.40	19,289,980.00
14.11.2025	48.78	42.82	42.99	47.17	15,033,210.00
17.11.2025	49.25	45.94	46.63	47.82	12,646,890.00
18.11.2025	50.28	47.19	47.19	49.08	11,954,180.00
19.11.2025	50.68	47.33	49.15	47.88	10,873,680.00
20.11.2025	49.57	40.69	48.77	40.99	17,248,600.00
21.11.2025	42.74	38.00	42.51	41.72	15,309,680.00
24.11.2025	47.33	42.49	42.78	46.80	17,437,610.00
25.11.2025	47.91	44.22	46.43	47.04	9,699,810.00
26.11.2025	48.25	46.01	47.38	46.95	6,917,390.00
28.11.2025	49.85	47.57	47.81	49.30	5,606,957.00
01.12.2025	48.87	46.61	48.64	47.14	7,476,789.00
02.12.2025	49.26	46.83	47.68	46.93	7,299,077.00
03.12.2025	48.90	45.31	46.77	48.66	9,995,589.00
04.12.2025	55.31	48.31	48.79	54.76	19,336,590.00
05.12.2025	54.26	51.14	54.00	52.69	9,773,097.00
08.12.2025	54.82	51.46	53.99	54.38	8,958,375.00
09.12.2025	55.66	52.94	53.69	54.48	7,225,069.00
10.12.2025	53.61	51.25	53.19	51.69	8,096,008.00
11.12.2025	52.88	49.06	51.99	52.55	9,248,648.00
12.12.2025	52.85	49.02	52.18	50.36	7,737,407.00

צרו איתנו קשר *5988