גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל-אביב

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 30.05.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.און.קיו.

IonQ

מניה IONQ ניו-יורק USD

שער

40.34

שינוי

-6.62%

שינוי ב USD

-2.86

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	40.58	40.58	40.58	40.58	0.00
16:50	40.03	40.03	40.03	40.03	1,962,477.00
17:00	39.91	39.91	39.91	39.91	1,150,066.00
17:10	39.86	39.86	39.86	39.86	1,479,084.00
17:20	40.2	40.2	40.2	40.2	826,660.00
17:30	40.445	40.445	40.445	40.445	935,900.00
17:40	40.72	40.72	40.72	40.72	862,660.00
17:50	41.18	41.18	41.18	41.18	912,860.00
18:00	41.438	41.438	41.438	41.438	593,480.00
18:10	41.01	41.01	41.01	41.01	703,520.00
18:20	40.73	40.73	40.73	40.73	402,940.00
18:30	40.715	40.715	40.715	40.715	349,540.00
18:40	40.435	40.435	40.435	40.435	378,800.00
18:50	40.2565	40.2565	40.2565	40.2565	370,970.00
19:00	40.695	40.695	40.695	40.695	283,690.00
19:10	40.67	40.67	40.67	40.67	289,980.00
19:20	40.57	40.57	40.57	40.57	206,170.00
19:30	40.19	40.19	40.19	40.19	374,920.00
19:40	39.81	39.81	39.81	39.81	687,400.00
19:50	39.66	39.66	39.66	39.66	383,750.00
20:00	39.4253	39.4253	39.4253	39.4253	386,330.00
20:10	39.885	39.885	39.885	39.885	424,500.00
20:20	39.79	39.79	39.79	39.79	212,360.00
20:30	39.8553	39.8553	39.8553	39.8553	243,740.00
20:40	40.0183	40.0183	40.0183	40.0183	275,280.00
20:50	39.9353	39.9353	39.9353	39.9353	211,140.00
21:00	40.02	40.02	40.02	40.02	214,590.00
21:10	39.78	39.78	39.78	39.78	189,700.00
21:20	39.8292	39.8292	39.8292	39.8292	164,430.00
21:30	40.17	40.17	40.17	40.17	270,840.00
21:40	40.035	40.035	40.035	40.035	253,090.00
21:50	40.215	40.215	40.215	40.215	197,550.00
22:00	40.09	40.09	40.09	40.09	134,050.00
22:10	40.1158	40.1158	40.1158	40.1158	200,470.00
22:20	40.1	40.1	40.1	40.1	198,790.00
22:30	40.2	40.2	40.2	40.2	242,600.00
22:40	40.4799	40.4799	40.4799	40.4799	449,430.00
22:50	40.1673	40.1673	40.1673	40.1673	369,060.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.05.2025 17:00	46.3384	44.41	45.12	45.12	37,165,273.00
23.05.2025 17:30	45.7	44.72	45.0748	45.31	45,077,071.00
23.05.2025 18:00	45.6465	44.75	45.215	45.11	68,129,612.00
23.05.2025 18:30	45.25	44.38	45.21	44.4401	77,057,658.00
23.05.2025 19:00	45.2341	44.4316	44.5367	45.2341	85,722,822.00
23.05.2025 19:30	45.8952	44.9217	45.06	45.62	91,917,679.00
23.05.2025 20:00	47.3	45.57	45.57	47.3	95,193,324.00
23.05.2025 20:30	47.84	46.861	47.28	46.93	116,644,451.00
23.05.2025 21:00	47.31	46.36	47.135	46.36	132,153,891.00
23.05.2025 21:30	46.55	45.78	46.53	45.79	96,128,792.00
23.05.2025 22:00	46.39	45.735	45.885	45.975	101,439,230.00
23.05.2025 22:30	46.22	45.541	45.855	45.645	93,514,266.00
27.05.2025 16:30	46.59	43.635	46.59	45.485	6,652,123.00
27.05.2025 17:00	46.48	44.5136	45.695	45.58	16,573,946.00
27.05.2025 17:30	46.675	45.53	45.7301	46.29	31,919,780.00
27.05.2025 18:00	46.41	45.78	46.41	46.1676	30,995,092.00
27.05.2025 18:30	46.329	45.72	46.25	46.237	38,766,342.00
27.05.2025 19:00	46.44	45.49	46.19	46.44	54,061,804.00
27.05.2025 19:30	46.38	45.845	46.38	46.05	64,455,199.00
27.05.2025 20:00	46.5053	46.01	46.0101	46.1953	64,974,321.00
27.05.2025 20:30	47.0801	45.965	46.09	46.93	43,902,030.00
27.05.2025 21:00	47.04	46.34	46.9498	46.53	63,724,789.00
27.05.2025 21:30	46.745	46.05	46.53	46.1498	77,641,446.00
27.05.2025 22:00	46.7488	46.1642	46.21	46.74	61,841,215.00
27.05.2025 22:30	48.065	46.745	46.865	48.03	65,719,317.00
28.05.2025 16:30	46.9308	44.92	46	44.92	8,564,507.00
28.05.2025 17:00	45.9377	45.1804	45.32	45.55	14,876,854.00
28.05.2025 17:30	45.96	45.55	45.55	45.77	19,616,614.00
28.05.2025 18:00	46.4471	45.49	45.9094	46.2299	22,060,608.00
28.05.2025 18:30	46.3292	45.7745	46.25	45.7745	27,579,387.00
28.05.2025 19:00	46.832	45.86	45.925	46.77	30,399,490.00
28.05.2025 19:30	46.95	46.3222	46.78	46.735	40,107,230.00
28.05.2025 20:00	47.255	46.6501	46.6501	47.1629	45,225,924.00
28.05.2025 20:30	47.614	47.13	47.1966	47.3201	41,267,611.00
28.05.2025 21:00	48.3053	47.2572	47.3627	48.125	51,935,002.00
28.05.2025 21:30	48.59	47.42	48.12	47.88	56,640,692.00
28.05.2025 22:00	48.9338	47.76	47.76	48.1075	44,012,364.00
28.05.2025 22:30	48.395	47.47	48.0708	47.47	72,646,965.00
29.05.2025 16:30	48.38	45.34	47.945	46.145	8,128,133.00
29.05.2025 17:00	46.45	45.1084	46.1529	45.5172	11,303,982.00
29.05.2025 17:30	45.295	44.215	45.24	45.295	11,877,340.00
29.05.2025 18:00	45.3	44.91	45.23	45.1	14,768,338.00
29.05.2025 18:30	45.02	44.035	45.02	44.135	19,765,631.00
29.05.2025 19:00	44.3891	43.92	44.09	43.99	34,226,780.00
29.05.2025 19:30	44.37	44.01	44.1	44.3	29,905,468.00
29.05.2025 20:00	44.68	44.3588	44.55	44.6149	30,210,977.00
29.05.2025 20:30	44.79	44.29	44.66	44.29	32,210,561.00
29.05.2025 21:00	44.37	43.6644	44.34	43.7566	39,904,066.00
29.05.2025 21:30	44.4003	43.86	43.98	43.86	54,872,537.00
29.05.2025 22:00	43.975	43.48	43.907	43.48	32,408,177.00
29.05.2025 22:30	43.59	42.9801	43.52	43.0291	36,032,190.00
30.05.2025 16:30	41.26	39.3848	40.55	39.3848	16,149,712.00
30.05.2025 17:00	40.765	39.5	39.5909	40.765	26,868,935.00
30.05.2025 17:30	41.46	40.6222	40.815	41.2775	32,559,102.00
30.05.2025 18:00	41.2031	40.6	41.2031	40.7062	27,685,894.00
30.05.2025 18:30	40.868	40.235	40.71	40.76	39,687,228.00
30.05.2025 19:00	40.74	39.91	40.7284	39.91	56,186,570.00
30.05.2025 19:30	39.97	39.32	39.87	39.51	43,931,112.00
30.05.2025 20:00	39.955	39.45	39.45	39.85	62,705,043.00
30.05.2025 20:30	40.12	39.79	39.86	39.79	37,998,526.00
30.05.2025 21:00	40.1701	39.76	39.82	40.105	60,849,480.00
30.05.2025 21:30	40.29	40.0139	40.1964	40.24	63,118,223.00
30.05.2025 22:00	40.26	39.9945	40.215	40.19	54,299,443.00
30.05.2025 22:30	40.58	40.055	40.13	40.325	68,182,910.00

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

צרו איתנו קשר *5988