גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קוואנטום קמפיוטינג > גרפים

עדכון אחרון 23:00

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוואנטום קמפיוטינג

Quantum Computing

מניה QUBT נאסד"ק 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	9.1954	9.1954	9.1954	9.1954	0.00
16:50	9.12	9.12	9.12	9.12	457,322.00
17:00	9.1172	9.1172	9.1172	9.1172	295,442.00
17:10	9.0806	9.0806	9.0806	9.0806	345,768.00
17:20	9.111	9.111	9.111	9.111	265,453.00
17:30	9.13	9.13	9.13	9.13	184,635.00
17:40	9.115	9.115	9.115	9.115	116,139.00
17:50	9.1358	9.1358	9.1358	9.1358	153,932.00
18:00	9.135	9.135	9.135	9.135	139,410.00
18:10	9.1	9.1	9.1	9.1	156,176.00
18:20	9.095	9.095	9.095	9.095	174,703.00
18:30	9.0703	9.0703	9.0703	9.0703	82,535.00
18:40	9.0201	9.0201	9.0201	9.0201	104,246.00
18:50	9.0125	9.0125	9.0125	9.0125	156,613.00
19:00	9.0898	9.0898	9.0898	9.0898	339,098.00
19:10	9.105	9.105	9.105	9.105	129,861.00
19:20	9.165	9.165	9.165	9.165	214,125.00
19:30	9.167	9.167	9.167	9.167	94,033.00
19:40	9.14	9.14	9.14	9.14	69,550.00
19:50	9.1955	9.1955	9.1955	9.1955	142,809.00
20:00	9.238	9.238	9.238	9.238	56,720.00
20:10	9.245	9.245	9.245	9.245	167,788.00
20:20	9.24	9.24	9.24	9.24	73,874.00
20:30	9.205	9.205	9.205	9.205	60,607.00
20:40	9.26	9.26	9.26	9.26	141,819.00
20:50	9.29	9.29	9.29	9.29	99,482.00
21:00	9.295	9.295	9.295	9.295	118,413.00
21:10	9.225	9.225	9.225	9.225	146,931.00
21:20	9.195	9.195	9.195	9.195	160,824.00
21:30	9.225	9.225	9.225	9.225	132,818.00
21:40	9.265	9.265	9.265	9.265	330,734.00
21:50	9.315	9.315	9.315	9.315	66,495.00
22:00	9.3	9.3	9.3	9.3	196,771.00
22:10	9.245	9.245	9.245	9.245	270,527.00
22:20	9.155	9.155	9.155	9.155	135,003.00
22:30	9.295	9.295	9.295	9.295	196,341.00
22:40	9.255	9.255	9.255	9.255	170,605.00
22:50	9.265	9.265	9.265	9.265	220,646.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.01.2026 17:00	11.37	11.24	11.285	11.2667	730,635.00
28.01.2026 17:30	11.335	11.205	11.2986	11.205	853,936.00
28.01.2026 18:00	11.27	11.2066	11.245	11.23	1,338,588.00
28.01.2026 18:30	11.23	11.1	11.23	11.13	2,064,986.00
28.01.2026 19:00	11.2346	11.1511	11.1599	11.1893	2,327,165.00
28.01.2026 19:30	11.27	11.1	11.15	11.135	2,378,736.00
28.01.2026 20:00	11.265	11.14	11.14	11.255	3,106,579.00
28.01.2026 20:30	11.35	11.155	11.25	11.175	3,570,942.00
28.01.2026 21:00	11.2699	11.1	11.16	11.115	3,562,944.00
28.01.2026 21:30	11.4	11.005	11.04	11.12	3,680,185.00
28.01.2026 22:00	11.25	11.0842	11.085	11.0842	5,300,023.00
28.01.2026 22:30	11.125	11.05	11.08	11.125	6,289,895.00
29.01.2026 16:30	11.015	10.625	11.015	10.625	393,735.00
29.01.2026 17:00	10.7498	10.56	10.6	10.6793	995,104.00
29.01.2026 17:30	10.675	10.375	10.6686	10.385	1,347,377.00
29.01.2026 18:00	10.46	10.34	10.4	10.42	2,454,570.00
29.01.2026 18:30	10.475	10.345	10.4299	10.4599	2,994,770.00
29.01.2026 19:00	10.615	10.4114	10.4114	10.595	2,961,096.00
29.01.2026 19:30	10.585	10.46	10.565	10.46	4,132,242.00
29.01.2026 20:00	10.568	10.435	10.465	10.568	4,676,843.00
29.01.2026 20:30	10.55	10.46	10.505	10.495	5,323,044.00
29.01.2026 21:00	10.535	10.47	10.4716	10.535	5,650,229.00
29.01.2026 21:30	10.53	10.34	10.53	10.34	5,906,490.00
29.01.2026 22:00	10.345	10.1507	10.275	10.1507	6,009,571.00
29.01.2026 22:30	10.205	10.11	10.155	10.18	3,714,943.00
30.01.2026 16:30	10.22	9.775	10.052	9.775	587,501.00
30.01.2026 17:00	9.89	9.71	9.77	9.79	1,256,767.00
30.01.2026 17:30	9.965	9.79	9.805	9.9	1,652,261.00
30.01.2026 18:00	9.91	9.6322	9.91	9.66	1,879,004.00
30.01.2026 18:30	9.73	9.6397	9.66	9.6397	2,938,994.00
30.01.2026 19:00	9.645	9.545	9.6155	9.645	3,097,987.00
30.01.2026 19:30	9.646	9.52	9.635	9.52	3,979,408.00
30.01.2026 20:00	9.53	9.345	9.53	9.375	4,347,202.00
30.01.2026 20:30	9.48	9.27	9.37	9.4	4,991,466.00
30.01.2026 21:00	9.4399	9.36	9.42	9.38	5,841,919.00
30.01.2026 21:30	9.35	9.205	9.35	9.205	5,613,026.00
30.01.2026 22:00	9.219	9.02	9.175	9.025	5,646,390.00
30.01.2026 22:30	9.315	9.0202	9.025	9.265	6,902,618.00
02.02.2026 16:30	9.27	9.025	9.27	9.0271	349,661.00
02.02.2026 17:00	9.1698	9.005	9.015	9.145	695,620.00
02.02.2026 17:30	9.1875	9.105	9.135	9.105	976,284.00
02.02.2026 18:00	9.12	9.07	9.0999	9.08	1,333,216.00
02.02.2026 18:30	9.095	9	9.0714	9.085	1,615,511.00
02.02.2026 19:00	9.21	9.0655	9.07	9.165	2,112,878.00
02.02.2026 19:30	9.29	9.135	9.17	9.27	2,115,778.00
02.02.2026 20:00	9.265	9.2001	9.265	9.205	2,859,036.00
02.02.2026 20:30	9.32	9.195	9.205	9.27	3,042,220.00
02.02.2026 21:00	9.345	9.195	9.245	9.345	3,715,427.00
02.02.2026 21:30	9.365	9.175	9.355	9.175	3,776,560.00
02.02.2026 22:00	9.34	9.12	9.135	9.2832	3,718,846.00
02.02.2026 22:30	9.335	9.23	9.265	9.335	4,585,158.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.02.2025	7.80	7.12	7.80	7.38	12,461,390.00
19.02.2025	8.40	7.17	7.38	7.96	24,022,440.00
20.02.2025	8.65	7.93	8.52	8.09	21,338,520.00
21.02.2025	8.64	7.47	7.92	7.49	15,915,490.00
24.02.2025	7.45	6.83	7.41	6.86	9,587,480.00
25.02.2025	6.97	6.33	6.73	6.51	8,333,506.00
26.02.2025	7.14	6.65	6.70	6.85	7,457,187.00
27.02.2025	6.97	6.14	6.74	6.19	7,222,499.00
28.02.2025	6.32	5.86	6.00	6.07	9,510,107.00
03.03.2025	6.28	5.33	6.14	5.43	9,403,768.00
04.03.2025	5.46	5.01	5.02	5.26	11,228,320.00
05.03.2025	5.39	5.01	5.29	5.28	9,299,101.00
06.03.2025	5.24	4.71	5.02	4.87	9,607,490.00
07.03.2025	5.18	4.75	4.85	5.03	7,862,923.00
10.03.2025	4.97	4.45	4.89	4.52	7,702,665.00
11.03.2025	4.83	4.37	4.48	4.73	6,606,910.00
12.03.2025	5.47	4.86	5.01	5.42	13,896,430.00
13.03.2025	5.86	5.38	5.45	5.49	16,386,850.00
14.03.2025	7.11	5.82	6.03	7.09	43,480,060.00
17.03.2025	8.58	7.74	8.52	8.02	79,058,680.00
18.03.2025	9.30	7.25	7.50	8.63	86,979,380.00
19.03.2025	9.00	7.96	8.65	8.36	38,929,980.00
20.03.2025	8.37	7.05	8.04	7.39	35,184,630.00
21.03.2025	7.72	6.33	6.51	7.39	28,166,650.00
24.03.2025	8.79	7.67	7.75	8.75	23,715,480.00
25.03.2025	9.03	8.23	8.64	8.48	18,528,570.00
26.03.2025	8.88	7.80	8.56	8.01	15,653,060.00
27.03.2025	8.00	7.58	7.87	7.94	10,650,920.00
28.03.2025	8.53	7.30	7.72	8.45	18,808,610.00
31.03.2025	8.97	7.65	8.02	8.00	24,213,950.00
01.04.2025	8.40	7.35	8.20	7.76	18,834,360.00
02.04.2025	8.29	7.47	7.50	7.85	13,250,740.00
03.04.2025	7.68	7.11	7.20	7.57	9,880,288.00
04.04.2025	7.35	6.31	7.19	6.51	11,925,330.00
07.04.2025	7.06	6.00	6.01	6.77	11,611,390.00
08.04.2025	7.11	6.11	7.03	6.21	11,740,930.00
09.04.2025	7.06	5.91	6.10	6.85	15,895,610.00
10.04.2025	7.04	6.52	6.75	6.85	9,682,977.00
11.04.2025	7.02	6.52	6.86	6.84	7,363,540.00
14.04.2025	7.57	6.76	7.20	6.99	11,767,630.00
15.04.2025	7.08	6.71	6.95	6.83	5,900,244.00
16.04.2025	6.70	6.28	6.70	6.41	4,726,831.00
17.04.2025	6.52	6.24	6.40	6.41	4,224,760.00
21.04.2025	6.23	5.76	6.21	5.87	5,276,370.00
22.04.2025	6.08	5.89	5.92	5.94	4,495,699.00
23.04.2025	6.83	6.33	6.33	6.37	10,435,960.00
24.04.2025	7.26	6.25	6.39	6.94	10,912,800.00
25.04.2025	7.57	6.79	6.97	7.13	13,175,300.00
28.04.2025	7.55	6.91	7.28	7.13	8,226,381.00
29.04.2025	7.39	6.91	7.28	6.91	6,719,608.00
30.04.2025	6.77	6.49	6.68	6.74	5,116,437.00
01.05.2025	7.14	6.84	7.03	7.02	5,963,518.00
02.05.2025	8.03	7.02	7.10	8.01	13,729,990.00
05.05.2025	7.86	7.31	7.70	7.33	7,942,804.00
06.05.2025	7.18	6.83	7.14	7.08	6,551,756.00
07.05.2025	7.23	6.92	7.09	7.08	4,016,968.00
08.05.2025	8.53	7.19	7.59	8.44	25,288,760.00
09.05.2025	8.87	8.12	8.19	8.59	16,616,960.00
12.05.2025	9.56	8.77	9.50	9.10	19,079,360.00
13.05.2025	9.20	8.66	9.00	8.79	11,084,600.00
14.05.2025	9.55	8.73	9.00	8.93	21,715,730.00
15.05.2025	9.29	8.74	8.88	9.24	21,661,290.00
16.05.2025	12.96	10.26	10.53	12.87	91,028,300.00
19.05.2025	12.23	11.20	12.09	11.83	38,569,930.00
20.05.2025	12.84	11.27	12.74	11.51	46,363,730.00
21.05.2025	11.75	10.37	11.41	10.54	28,532,510.00
22.05.2025	12.50	10.37	10.58	12.07	45,264,540.00
23.05.2025	14.30	11.28	11.33	13.31	88,422,900.00
27.05.2025	14.13	12.68	13.98	13.00	38,332,600.00
28.05.2025	13.36	12.56	12.78	12.79	21,575,000.00
29.05.2025	14.68	12.12	13.64	12.43	39,543,820.00
30.05.2025	12.31	11.12	12.06	11.33	25,556,250.00
02.06.2025	11.84	10.85	11.31	11.80	12,090,630.00
03.06.2025	12.42	11.55	12.22	12.40	16,365,800.00
04.06.2025	12.87	12.17	12.46	12.83	12,858,210.00
05.06.2025	12.72	11.66	12.65	11.83	13,938,940.00
06.06.2025	13.85	11.88	12.16	13.70	35,288,580.00
09.06.2025	15.02	13.62	14.76	14.34	34,683,010.00
10.06.2025	17.59	14.42	14.69	15.22	64,729,800.00
11.06.2025	20.91	16.62	17.10	18.97	131,121,400.00
12.06.2025	20.18	17.34	19.73	17.51	59,810,150.00
13.06.2025	17.68	16.45	16.98	16.68	21,340,530.00
16.06.2025	21.74	17.20	17.36	21.22	64,863,760.00
17.06.2025	21.05	19.18	19.87	19.79	47,087,990.00
18.06.2025	21.57	18.71	20.33	19.09	43,922,510.00
20.06.2025	20.34	18.83	20.10	18.88	32,104,330.00
23.06.2025	17.79	15.50	15.90	17.50	40,354,130.00
24.06.2025	18.19	17.30	18.17	17.53	19,857,390.00
25.06.2025	18.43	16.44	17.94	16.74	19,402,060.00
26.06.2025	17.48	16.74	16.98	16.79	13,586,930.00
27.06.2025	18.36	16.39	17.00	17.29	45,191,950.00
30.06.2025	19.28	17.14	17.57	19.17	31,470,580.00
01.07.2025	19.04	17.93	18.73	18.64	20,170,890.00

צרו איתנו קשר *5988