גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קורוויב > גרפים

עדכון אחרון 10.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קורוויב

Coreweave

מניה CRWV 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	86.19	86.19	86.19	86.19	0.00
16:50	86.9705	86.9705	86.9705	86.9705	1,257,439.00
17:00	85.41	85.41	85.41	85.41	966,925.00
17:10	86.79	86.79	86.79	86.79	774,300.00
17:20	86.625	86.625	86.625	86.625	633,130.00
17:30	86.1264	86.1264	86.1264	86.1264	382,352.00
17:40	85.72	85.72	85.72	85.72	398,290.00
17:50	85.78	85.78	85.78	85.78	219,207.00
18:00	85.875	85.875	85.875	85.875	333,895.00
18:10	86.5825	86.5825	86.5825	86.5825	414,288.00
18:20	87.1978	87.1978	87.1978	87.1978	646,339.00
18:30	87.37	87.37	87.37	87.37	398,029.00
18:40	87.2132	87.2132	87.2132	87.2132	228,013.00
18:50	87.14	87.14	87.14	87.14	188,025.00
19:00	87.8473	87.8473	87.8473	87.8473	220,027.00
19:10	87.725	87.725	87.725	87.725	430,137.00
19:20	87.798	87.798	87.798	87.798	199,154.00
19:30	86.86	86.86	86.86	86.86	232,187.00
19:40	86.2596	86.2596	86.2596	86.2596	263,950.00
19:50	86.725	86.725	86.725	86.725	203,153.00
20:00	87.75	87.75	87.75	87.75	228,136.00
20:10	87.95	87.95	87.95	87.95	267,590.00
20:20	87.6	87.6	87.6	87.6	220,110.00
20:30	87.5	87.5	87.5	87.5	137,530.00
20:40	87.4276	87.4276	87.4276	87.4276	108,770.00
20:50	87.14	87.14	87.14	87.14	126,770.00
21:00	86.75	86.75	86.75	86.75	128,990.00
21:10	87.7	87.7	87.7	87.7	436,510.00
21:20	88.95	88.95	88.95	88.95	542,450.00
21:30	88.445	88.445	88.445	88.445	580,190.00
21:40	89.6397	89.6397	89.6397	89.6397	498,080.00
21:50	88.72	88.72	88.72	88.72	471,510.00
22:00	89.33	89.33	89.33	89.33	400,520.00
22:10	88.1418	88.1418	88.1418	88.1418	580,290.00
22:20	88.474	88.474	88.474	88.474	214,470.00
22:30	88.88	88.88	88.88	88.88	484,010.00
22:40	88.8	88.8	88.8	88.8	259,680.00
22:50	88.968	88.968	88.968	88.968	356,960.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.12.2025 17:00	88.3262	85.02	85.18	88.26	17,636,292.00
05.12.2025 17:30	88.2628	86.95	88.18	87.35	12,791,224.00
05.12.2025 18:00	87.5767	85.885	87.5767	86.9599	27,866,915.00
05.12.2025 18:30	87.13	86.03	86.7002	86.2	34,505,738.00
05.12.2025 19:00	86.74	85.92	86.045	86.65	35,145,767.00
05.12.2025 19:30	87.5	86.475	86.62	87.5	38,586,722.00
05.12.2025 20:00	88.02	87.17	87.5	87.8499	28,619,729.00
05.12.2025 20:30	88.42	87.705	87.83	87.7686	50,570,471.00
05.12.2025 21:00	88.1315	87.1	87.66	88.0939	61,225,880.00
05.12.2025 21:30	88.22	87.8001	88.065	88.19	53,680,612.00
05.12.2025 22:00	88.7285	87.99	88.27	88.345	41,505,119.00
05.12.2025 22:30	88.71	87.945	88.26	88.27	58,933,328.00
08.12.2025 16:30	85	82.9799	83.6	83.92	14,629,995.00
08.12.2025 17:00	84	82.04	83.795	82.04	16,331,037.00
08.12.2025 17:30	81.8575	80.58	81.78	80.61	34,303,625.00
08.12.2025 18:00	82.458	80.17	80.3	82.24	44,937,931.00
08.12.2025 18:30	83.388	82.0538	82.07	83.12	62,534,830.00
08.12.2025 19:00	83.43	82.58	83.1681	82.63	52,451,002.00
08.12.2025 19:30	84.4257	82.677	82.7	84.42	62,023,778.00
08.12.2025 20:00	85.05	83.625	84.53	83.625	108,517,201.00
08.12.2025 20:30	84.29	83.26	83.62	83.29	91,119,485.00
08.12.2025 21:00	84.8204	83.063	83.21	84.81	101,428,048.00
08.12.2025 21:30	84.825	84.09	84.725	84.67	93,771,515.00
08.12.2025 22:00	85.4113	84.28	84.515	85.4113	99,259,345.00
08.12.2025 22:30	86.905	85.46	85.46	86.275	147,264,776.00
09.12.2025 16:30	86.01	84.0028	84.5	85.8599	14,781,818.00
09.12.2025 17:00	87.17	85.27	86.085	87.095	25,768,523.00
09.12.2025 17:30	87.6798	86.66	86.915	86.92	31,884,959.00
09.12.2025 18:00	90.02	87.03	87.25	88.89	36,826,879.00
09.12.2025 18:30	89.85	88.67	88.735	89.73	60,784,496.00
09.12.2025 19:00	89.67	89.13	89.47	89.67	75,685,233.00
09.12.2025 19:30	89.9151	88.08	89.7824	89.905	63,595,951.00
09.12.2025 20:00	90.92	90.0917	90.92	90.69	77,448,953.00
09.12.2025 20:30	90.79	90.1601	90.63	90.49	87,974,486.00
09.12.2025 21:00	90.99	89.985	90.52	90.67	113,533,900.00
09.12.2025 21:30	90.95	90.36	90.665	90.67	89,755,610.00
09.12.2025 22:00	91.12	90.58	90.78	90.7	108,563,905.00
09.12.2025 22:30	91.13	90.39	90.6362	90.68	118,686,868.00
10.12.2025 16:30	88.41	85.41	88.41	85.95	8,085,316.00
10.12.2025 17:00	87.2115	85.805	85.85	85.915	16,486,944.00
10.12.2025 17:30	86.1615	85.62	86.07	86.1482	15,098,173.00
10.12.2025 18:00	87.715	86.0799	86.0799	87.46	25,412,636.00
10.12.2025 18:30	87.98	86.96	87.1743	87.97	38,146,013.00
10.12.2025 19:00	88.1973	86.415	87.9598	86.415	47,640,166.00
10.12.2025 19:30	87.8091	86.2177	86.2177	87.8091	29,898,055.00
10.12.2025 20:00	88.07	87.3301	87.85	87.5315	58,008,101.00
10.12.2025 20:30	87.675	86.71	87.56	87.205	53,132,579.00
10.12.2025 21:00	89.338	87.025	87.5877	88.465	52,180,175.00
10.12.2025 21:30	89.715	87.825	88.6868	88.755	60,889,869.00
10.12.2025 22:00	88.88	87.83	88.75	88.6376	83,597,141.00
10.12.2025 22:30	89.0401	88.15	88.48	88.15	77,137,942.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.04.2025	41.63	38.35	41.05	39.09	4,795,705.00
21.04.2025	38.64	33.51	38.62	35.42	8,096,079.00
22.04.2025	39.61	36.00	36.98	38.51	9,431,176.00
23.04.2025	43.95	40.16	42.08	41.62	7,610,128.00
24.04.2025	43.50	38.80	42.55	41.77	9,232,760.00
25.04.2025	44.36	40.90	41.95	41.65	8,426,806.00
28.04.2025	43.33	39.78	42.01	42.02	5,182,707.00
29.04.2025	46.45	41.01	42.21	42.82	10,361,720.00
30.04.2025	41.51	39.50	41.00	41.30	5,554,257.00
01.05.2025	48.35	44.03	47.03	44.32	12,942,430.00
02.05.2025	51.82	45.80	46.94	51.57	9,107,340.00
05.05.2025	52.78	49.70	50.43	51.01	6,405,253.00
06.05.2025	54.83	49.06	49.36	54.30	9,506,165.00
07.05.2025	54.91	51.40	54.91	53.60	5,925,697.00
08.05.2025	55.70	52.77	54.71	55.00	6,242,586.00
09.05.2025	56.82	50.18	55.96	51.37	7,744,694.00
12.05.2025	59.44	52.90	54.30	58.49	10,581,410.00
13.05.2025	64.87	57.32	57.60	63.26	9,935,853.00
14.05.2025	68.50	64.00	66.00	67.46	19,359,240.00
15.05.2025	72.97	61.33	68.87	65.77	35,961,220.00
16.05.2025	84.00	67.55	68.07	80.30	42,337,870.00
19.05.2025	88.90	76.08	76.90	86.59	32,707,770.00
20.05.2025	96.35	83.31	89.67	90.24	34,694,800.00
21.05.2025	109.49	89.30	89.46	107.39	61,257,980.00
22.05.2025	116.54	99.51	112.14	100.16	60,584,210.00
23.05.2025	106.79	97.10	98.00	102.74	30,938,990.00
27.05.2025	125.02	107.97	109.27	123.97	37,257,680.00
28.05.2025	123.75	113.00	123.75	116.15	25,948,410.00
29.05.2025	130.76	105.56	123.50	105.55	37,860,490.00
30.05.2025	111.95	104.90	109.00	111.31	23,405,690.00
02.06.2025	123.66	114.00	116.29	120.20	26,060,620.00
03.06.2025	150.88	124.70	125.30	150.48	52,763,810.00
04.06.2025	166.63	144.30	155.88	163.10	54,864,680.00
05.06.2025	157.46	132.80	156.00	135.05	50,085,930.00
06.06.2025	148.79	138.59	144.93	140.16	23,111,620.00
09.06.2025	163.29	144.14	147.80	162.10	29,265,300.00
10.06.2025	158.30	149.00	156.50	154.73	24,018,650.00
11.06.2025	166.03	145.50	160.01	149.70	24,847,520.00
12.06.2025	154.80	142.50	153.70	148.97	15,144,720.00
13.06.2025	154.50	142.50	143.24	147.19	16,407,400.00
16.06.2025	158.50	143.48	148.60	158.50	19,507,830.00
17.06.2025	175.38	155.80	156.98	171.93	32,209,920.00
18.06.2025	176.75	165.55	173.33	170.29	19,762,010.00
20.06.2025	187.00	168.85	171.82	183.58	31,155,600.00
23.06.2025	183.53	159.00	183.32	173.68	26,457,950.00
24.06.2025	183.98	171.23	176.37	172.62	18,219,450.00
25.06.2025	180.25	157.90	178.02	159.50	17,717,650.00
26.06.2025	165.99	152.89	164.15	158.08	16,931,790.00
27.06.2025	167.88	158.20	160.13	159.99	17,371,180.00
30.06.2025	173.35	160.46	163.31	163.06	13,629,960.00
01.07.2025	162.78	154.90	162.78	155.94	10,866,910.00
02.07.2025	158.72	151.26	152.81	151.77	8,409,327.00
03.07.2025	166.22	153.55	155.00	165.20	10,437,410.00
07.07.2025	163.66	155.26	161.18	159.70	12,575,700.00
08.07.2025	160.42	148.75	159.35	151.45	11,901,980.00
09.07.2025	156.47	149.70	155.20	153.05	9,512,928.00
10.07.2025	153.50	136.01	152.80	138.29	16,333,650.00
11.07.2025	136.36	125.67	132.93	125.84	15,546,490.00
14.07.2025	135.67	129.99	130.38	132.38	11,390,380.00
15.07.2025	146.75	140.05	144.24	140.59	17,187,690.00
16.07.2025	146.99	139.02	143.15	143.04	10,805,870.00
17.07.2025	141.37	131.34	141.37	132.21	12,070,520.00
18.07.2025	132.52	122.19	132.52	123.02	12,773,550.00
21.07.2025	134.30	124.11	126.53	124.91	11,154,450.00
22.07.2025	132.40	122.70	125.93	129.77	9,349,085.00
23.07.2025	132.12	125.38	132.00	126.05	6,591,843.00
24.07.2025	126.32	120.00	125.75	120.00	7,561,239.00
25.07.2025	119.93	114.23	119.93	115.62	10,239,520.00
28.07.2025	116.80	109.60	115.00	110.28	9,527,102.00
29.07.2025	113.44	106.30	108.84	108.74	10,462,990.00
30.07.2025	109.50	100.80	108.75	102.89	10,403,670.00
31.07.2025	119.59	111.50	112.63	114.13	24,746,290.00
01.08.2025	109.30	103.11	104.90	104.14	12,982,710.00
04.08.2025	107.58	101.60	106.68	106.01	8,960,688.00
05.08.2025	114.25	104.50	105.22	111.84	11,816,990.00
06.08.2025	112.00	105.56	110.50	110.24	7,738,981.00
07.08.2025	122.20	115.02	115.48	122.20	17,321,590.00
08.08.2025	130.98	121.70	128.05	129.55	17,036,650.00
11.08.2025	141.50	130.18	134.80	139.78	19,269,470.00
12.08.2025	148.80	130.43	135.82	148.75	25,869,370.00
13.08.2025	134.50	117.60	132.98	117.76	36,700,360.00
14.08.2025	116.88	98.81	115.26	99.51	47,943,550.00
15.08.2025	102.00	94.70	95.90	99.97	52,290,540.00
18.08.2025	103.91	96.70	102.21	96.80	33,405,180.00
19.08.2025	96.50	88.65	96.44	92.89	31,940,480.00
20.08.2025	91.65	85.26	90.15	91.52	31,180,180.00
21.08.2025	95.84	90.65	94.01	90.79	27,108,420.00
22.08.2025	98.60	88.58	91.09	93.99	33,809,410.00
25.08.2025	94.00	90.00	94.00	92.38	14,706,530.00
26.08.2025	94.77	90.32	91.82	91.39	15,855,770.00
27.08.2025	97.50	92.65	93.95	96.93	30,986,760.00
28.08.2025	105.50	99.90	100.64	102.79	45,131,120.00
29.08.2025	103.08	96.32	100.90	103.04	23,807,220.00
02.09.2025	97.13	90.70	96.63	93.34	33,219,030.00
03.09.2025	93.79	88.76	93.75	89.88	18,791,780.00
04.09.2025	89.72	85.21	88.48	87.48	16,340,840.00
05.09.2025	90.44	84.40	90.02	89.09	18,340,980.00
08.09.2025	96.17	88.64	88.92	93.55	22,768,130.00
09.09.2025	103.89	97.05	99.89	100.22	38,157,340.00
10.09.2025	124.90	109.01	110.03	117.14	69,799,690.00
11.09.2025	118.64	112.13	117.90	112.69	24,969,440.00
12.09.2025	115.31	104.07	113.93	111.96	32,418,930.00
15.09.2025	121.88	116.11	120.85	120.47	36,255,340.00
16.09.2025	125.76	115.12	121.47	118.75	29,265,280.00
17.09.2025	121.84	114.57	119.48	120.86	24,187,100.00
18.09.2025	122.88	118.20	122.51	120.38	12,545,240.00
19.09.2025	129.39	122.00	122.03	124.84	22,637,480.00
22.09.2025	136.48	119.50	124.62	133.25	30,618,330.00
23.09.2025	136.00	127.05	135.50	130.84	20,397,590.00
24.09.2025	133.80	124.06	132.88	132.14	17,471,930.00
25.09.2025	138.93	125.80	130.23	126.66	35,608,790.00
26.09.2025	129.38	119.50	127.99	120.34	21,652,720.00
29.09.2025	126.50	120.53	120.55	122.52	15,986,160.00
30.09.2025	142.67	133.22	136.23	136.85	49,685,560.00
01.10.2025	137.60	132.27	136.00	137.05	16,607,730.00
02.10.2025	140.65	134.53	140.41	138.00	14,704,670.00
03.10.2025	140.55	130.80	139.00	134.79	16,585,150.00
06.10.2025	144.33	133.78	137.35	133.85	18,265,670.00
07.10.2025	138.50	126.36	136.00	128.83	19,014,750.00
08.10.2025	140.80	131.23	131.75	139.98	23,793,520.00
09.10.2025	143.69	136.49	139.80	143.08	17,185,580.00
10.10.2025	153.20	137.04	146.00	138.43	31,308,470.00
13.10.2025	144.00	136.01	141.55	141.62	14,919,890.00
14.10.2025	139.40	130.30	138.29	134.06	18,612,680.00
15.10.2025	141.48	134.42	139.62	139.24	14,292,260.00
16.10.2025	150.40	137.81	141.00	141.74	26,239,910.00
17.10.2025	137.60	129.05	137.25	136.87	22,170,540.00
20.10.2025	138.30	126.71	137.97	127.06	18,714,720.00
21.10.2025	126.25	119.31	123.70	125.06	16,869,330.00
22.10.2025	124.57	114.17	123.32	121.53	19,081,310.00
23.10.2025	124.90	118.27	120.09	123.34	10,675,800.00
24.10.2025	133.05	125.99	127.01	132.55	14,420,350.00
27.10.2025	136.93	132.60	135.48	136.06	9,629,693.00
28.10.2025	141.76	134.55	137.00	134.80	16,603,520.00
29.10.2025	140.32	134.12	137.56	139.93	14,008,830.00
30.10.2025	137.17	130.41	135.58	131.06	14,050,330.00
31.10.2025	138.36	132.30	133.50	133.71	11,049,510.00
03.11.2025	133.72	125.88	133.72	126.32	9,828,839.00
04.11.2025	123.24	115.14	120.00	115.75	13,286,120.00
05.11.2025	118.49	112.17	118.30	114.42	11,736,930.00
06.11.2025	116.44	104.10	116.08	106.93	18,889,580.00
07.11.2025	105.35	100.02	103.04	104.01	17,884,290.00
10.11.2025	110.30	102.78	110.09	105.61	23,878,630.00
11.11.2025	98.00	88.00	96.00	88.39	54,875,430.00
12.11.2025	92.45	85.32	91.76	85.43	29,664,560.00
13.11.2025	85.00	77.25	84.46	78.34	30,980,460.00
14.11.2025	80.20	73.47	75.88	77.36	41,351,500.00
17.11.2025	78.46	72.55	75.26	75.33	21,614,680.00
18.11.2025	77.88	70.47	74.29	74.90	23,074,030.00
19.11.2025	77.37	72.88	74.90	74.92	16,992,460.00
20.11.2025	83.49	68.95	82.55	69.21	29,337,040.00
21.11.2025	72.85	65.23	70.76	71.65	28,507,150.00
24.11.2025	74.21	70.84	72.76	73.60	24,408,820.00
25.11.2025	72.24	66.00	70.71	71.29	20,047,660.00
26.11.2025	76.60	72.85	74.71	74.29	20,463,340.00
28.11.2025	75.62	72.13	75.58	73.12	10,393,390.00
01.12.2025	77.39	69.32	71.00	77.06	19,525,850.00
02.12.2025	82.84	75.96	77.33	76.03	19,168,430.00
03.12.2025	79.63	73.38	75.57	79.36	15,041,020.00
04.12.2025	88.38	77.86	79.29	85.75	21,229,990.00
05.12.2025	88.76	84.62	87.37	88.30	14,751,260.00
08.12.2025	87.00	80.14	83.54	86.24	27,086,910.00
09.12.2025	91.22	83.77	84.50	90.66	23,907,170.00
10.12.2025	89.79	85.35	88.44	88.16	17,816,810.00

צרו איתנו קשר *5988