גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 12.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוואנטום קמפיוטינג

Quantum Computing

מניה QUBT נאסד"ק USD

שער

17.01

שינוי

+7.05%

שינוי ב USD

1.12

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	16.0791	16.0791	16.0791	16.0791	0.00
16:50	16.7265	16.7265	16.7265	16.7265	1,981,493.00
17:00	17.21	17.21	17.21	17.21	2,955,673.00
17:10	17	17	17	17	1,972,839.00
17:20	16.94	16.94	16.94	16.94	1,354,524.00
17:30	17.22	17.22	17.22	17.22	1,114,284.00
17:40	16.98	16.98	16.98	16.98	948,030.00
17:50	16.62	16.62	16.62	16.62	1,099,530.00
18:00	16.695	16.695	16.695	16.695	484,780.00
18:10	16.75	16.75	16.75	16.75	698,110.00
18:20	16.6	16.6	16.6	16.6	377,080.00
18:30	16.5016	16.5016	16.5016	16.5016	497,140.00
18:40	16.6509	16.6509	16.6509	16.6509	574,450.00
18:50	16.625	16.625	16.625	16.625	328,820.00
19:00	16.6954	16.6954	16.6954	16.6954	308,410.00
19:10	16.75	16.75	16.75	16.75	343,510.00
19:20	16.965	16.965	16.965	16.965	449,360.00
19:30	17.06	17.06	17.06	17.06	902,210.00
19:40	16.8	16.8	16.8	16.8	704,320.00
19:50	16.905	16.905	16.905	16.905	544,690.00
20:00	16.945	16.945	16.945	16.945	439,300.00
20:10	16.935	16.935	16.935	16.935	421,850.00
20:20	17.005	17.005	17.005	17.005	470,920.00
20:30	17.0222	17.0222	17.0222	17.0222	407,660.00
20:40	16.985	16.985	16.985	16.985	363,390.00
20:50	16.985	16.985	16.985	16.985	395,330.00
21:00	17.0539	17.0539	17.0539	17.0539	484,390.00
21:10	17.095	17.095	17.095	17.095	399,250.00
21:20	17.12	17.12	17.12	17.12	899,770.00
21:30	17.195	17.195	17.195	17.195	563,980.00
21:40	17.2199	17.2199	17.2199	17.2199	443,490.00
21:50	17.14	17.14	17.14	17.14	430,440.00
22:00	17.1388	17.1388	17.1388	17.1388	291,350.00
22:10	17.065	17.065	17.065	17.065	275,860.00
22:20	17.045	17.045	17.045	17.045	581,250.00
22:30	17.1	17.1	17.1	17.1	387,650.00
22:40	17.0355	17.0355	17.0355	17.0355	436,150.00
22:50	17.005	17.005	17.005	17.005	578,470.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2025 17:00	15.3142	15.115	15.305	15.2018	519,119.00
09.09.2025 17:30	15.3565	15.1	15.155	15.335	1,318,589.00
09.09.2025 18:00	15.4401	15.1839	15.35	15.3901	3,190,131.00
09.09.2025 18:30	15.425	15.24	15.39	15.25	4,026,550.00
09.09.2025 19:00	15.35	15.1501	15.265	15.3401	5,067,860.00
09.09.2025 19:30	15.4	15.255	15.34	15.305	4,908,973.00
09.09.2025 20:00	15.56	15.305	15.305	15.535	8,571,148.00
09.09.2025 20:30	15.8	15.5044	15.5044	15.7423	8,500,156.00
09.09.2025 21:00	15.765	15.55	15.745	15.67	7,226,910.00
09.09.2025 21:30	15.875	15.66	15.6983	15.8299	10,146,776.00
09.09.2025 22:00	16.1235	15.835	15.835	16.055	12,935,526.00
09.09.2025 22:30	16.215	16.065	16.065	16.215	14,927,098.00
10.09.2025 16:30	16.23	15.77	16.16	15.95	903,301.00
10.09.2025 17:00	16.06	15.965	15.975	15.99	1,719,312.00
10.09.2025 17:30	16.04	15.86	16	15.9054	2,503,801.00
10.09.2025 18:00	15.9983	15.8085	15.89	15.84	2,416,260.00
10.09.2025 18:30	15.89	15.725	15.87	15.725	5,232,072.00
10.09.2025 19:00	15.765	15.462	15.7035	15.462	8,561,047.00
10.09.2025 19:30	15.5653	15.405	15.505	15.5499	10,086,436.00
10.09.2025 20:00	15.635	15.455	15.54	15.455	11,750,728.00
10.09.2025 20:30	15.4977	15.345	15.442	15.41	12,440,510.00
10.09.2025 21:00	15.535	15.375	15.415	15.46	13,098,233.00
10.09.2025 21:30	15.6	15.4599	15.4599	15.58	13,655,736.00
10.09.2025 22:00	15.61	15.3227	15.61	15.36	12,094,842.00
10.09.2025 22:30	15.495	15.31	15.3756	15.43	10,987,345.00
11.09.2025 16:30	15.525	15.185	15.39	15.433	764,694.00
11.09.2025 17:00	15.61	15.442	15.495	15.505	1,235,365.00
11.09.2025 17:30	15.65	15.52	15.52	15.605	1,930,903.00
11.09.2025 18:00	15.7854	15.595	15.595	15.7854	3,845,641.00
11.09.2025 18:30	15.855	15.53	15.8	15.53	3,970,805.00
11.09.2025 19:00	15.6056	15.44	15.535	15.555	6,893,915.00
11.09.2025 19:30	15.655	15.555	15.59	15.585	7,873,474.00
11.09.2025 20:00	15.6755	15.48	15.615	15.525	9,575,608.00
11.09.2025 20:30	15.5635	15.46	15.555	15.55	8,850,169.00
11.09.2025 21:00	15.83	15.6	15.6	15.65	8,746,762.00
11.09.2025 21:30	15.815	15.6199	15.655	15.78	12,327,958.00
11.09.2025 22:00	16.005	15.73	15.79	15.9334	12,697,514.00
11.09.2025 22:30	15.995	15.76	15.935	15.92	11,019,890.00
12.09.2025 16:30	17.23	15.91	16.01	16.77	2,746,730.00
12.09.2025 17:00	17.2311	16.77	16.83	17.03	7,851,450.00
12.09.2025 17:30	17.0528	16.5701	16.99	16.85	8,626,716.00
12.09.2025 18:00	16.895	16.46	16.88	16.53	12,448,654.00
12.09.2025 18:30	16.76	16.5772	16.615	16.715	17,151,066.00
12.09.2025 19:00	17.085	16.6749	16.705	17.02	22,165,178.00
12.09.2025 19:30	16.986	16.77	16.986	16.97	20,549,967.00
12.09.2025 20:00	17.035	16.915	16.97	16.9535	21,640,253.00
12.09.2025 20:30	17.12	16.94	16.97	17.105	26,634,719.00
12.09.2025 21:00	17.215	17.035	17.1	17.085	31,188,422.00
12.09.2025 21:30	17.22	17.06	17.0785	17.1001	26,209,207.00
12.09.2025 22:00	17.175	17.04	17.0901	17.145	21,356,729.00
12.09.2025 22:30	17.1151	16.9942	17.1151	17.005	22,541,326.00

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