גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 25.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קורוויב

Coreweave

מניה CRWV נאסד"ק USD

שער

115.62

שינוי

-3.65%

שינוי ב USD

-4.38

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	118.535	118.535	118.535	118.535	0.00
16:50	116.62	116.62	116.62	116.62	671,585.00
17:00	116.71	116.71	116.71	116.71	597,725.00
17:10	115.35	115.35	115.35	115.35	606,116.00
17:20	115.07	115.07	115.07	115.07	573,997.00
17:30	115.35	115.35	115.35	115.35	376,601.00
17:40	115.3799	115.3799	115.3799	115.3799	425,547.00
17:50	115.355	115.355	115.355	115.355	284,736.00
18:00	115.03	115.03	115.03	115.03	234,739.00
18:10	115.0101	115.0101	115.0101	115.0101	187,073.00
18:20	114.5	114.5	114.5	114.5	369,187.00
18:30	116.065	116.065	116.065	116.065	481,237.00
18:40	117.07	117.07	117.07	117.07	287,397.00
18:50	115.54	115.54	115.54	115.54	295,785.00
19:00	115.96	115.96	115.96	115.96	193,936.00
19:10	116.086	116.086	116.086	116.086	256,334.00
19:20	116.3001	116.3001	116.3001	116.3001	109,339.00
19:30	116.62	116.62	116.62	116.62	122,297.00
19:40	116.28	116.28	116.28	116.28	250,341.00
19:50	115.745	115.745	115.745	115.745	127,151.00
20:00	115.6464	115.6464	115.6464	115.6464	156,306.00
20:10	115.92	115.92	115.92	115.92	148,164.00
20:20	116	116	116	116	333,568.00
20:30	116.35	116.35	116.35	116.35	95,312.00
20:40	116.44	116.44	116.44	116.44	136,245.00
20:50	116.265	116.265	116.265	116.265	109,591.00
21:00	115.79	115.79	115.79	115.79	104,228.00
21:10	115.7	115.7	115.7	115.7	140,020.00
21:20	116.1	116.1	116.1	116.1	130,164.00
21:30	115.8135	115.8135	115.8135	115.8135	88,518.00
21:40	116.24	116.24	116.24	116.24	87,630.00
21:50	115.72	115.72	115.72	115.72	87,192.00
22:00	115.785	115.785	115.785	115.785	70,520.00
22:10	115.27	115.27	115.27	115.27	155,331.00
22:20	115.61	115.61	115.61	115.61	101,782.00
22:30	115.48	115.48	115.48	115.48	96,871.00
22:40	115.4601	115.4601	115.4601	115.4601	85,454.00
22:50	115.2	115.2	115.2	115.2	319,454.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.07.2025 17:00	128.87	125.6	128.87	125.81	18,775,692.00
18.07.2025 17:30	126.875	125.5901	125.86	126.245	32,098,725.00
18.07.2025 18:00	126.3499	125.1	126.28	125.99	39,700,490.00
18.07.2025 18:30	126.59	125.3	125.77	125.3522	50,950,391.00
18.07.2025 19:00	125.38	123.1468	125.37	123.8498	74,001,193.00
18.07.2025 19:30	124.49	123.37	123.89	123.6536	57,495,469.00
18.07.2025 20:00	123.85	122.935	123.78	123.635	75,000,530.00
18.07.2025 20:30	123.565	122.685	123.5	122.7952	85,114,312.00
18.07.2025 21:00	123.3034	122.65	122.79	123.0648	79,955,553.00
18.07.2025 21:30	123.525	122.31	123.239	122.5277	88,486,159.00
18.07.2025 22:00	124.09	122.59	122.91	122.9595	108,547,607.00
18.07.2025 22:30	123.02	122.245	122.7999	122.98	93,587,725.00
21.07.2025 16:30	129.2	126.47	126.515	127.0657	8,380,125.00
21.07.2025 17:00	128.875	126.1505	126.77	128.575	10,097,891.00
21.07.2025 17:30	132.65	128.2472	128.2472	132.61	21,601,685.00
21.07.2025 18:00	134.2838	131.63	132.105	131.63	37,098,614.00
21.07.2025 18:30	131.775	129.6379	131.775	129.87	43,232,016.00
21.07.2025 19:00	130.37	128.12	129.64	128.98	64,880,623.00
21.07.2025 19:30	130.1099	128.34	128.895	128.6063	71,344,222.00
21.07.2025 20:00	129.35	128.43	128.61	128.638	56,715,613.00
21.07.2025 20:30	128.8599	127.83	128.36	128.2857	61,872,987.00
21.07.2025 21:00	128.775	127.61	128.2541	128.38	77,858,528.00
21.07.2025 21:30	128.5025	126.7	128.4999	126.915	75,966,416.00
21.07.2025 22:00	127.1832	125.775	126.9087	125.923	54,466,227.00
21.07.2025 22:30	126.19	124.33	126.165	124.89	68,357,071.00
22.07.2025 16:30	128.32	123.15	125.925	123.5	4,474,878.00
22.07.2025 17:00	129.71	123.6937	123.865	126.88	11,362,800.00
22.07.2025 17:30	129.515	126.7	126.7	128.74	20,490,415.00
22.07.2025 18:00	128.87	127.8323	128.87	128.63	23,686,669.00
22.07.2025 18:30	128.71	127.5652	128.47	127.85	28,849,265.00
22.07.2025 19:00	128.36	126.745	128.3	126.94	39,357,940.00
22.07.2025 19:30	127.49	126.52	127.17	127.37	39,379,046.00
22.07.2025 20:00	127.2388	126.57	127.2388	127.22	38,669,800.00
22.07.2025 20:30	128.4	127	127.92	128.4	42,018,383.00
22.07.2025 21:00	131.2327	128.39	128.39	131.05	59,813,984.00
22.07.2025 21:30	132.3247	130.17	131.28	130.36	52,572,172.00
22.07.2025 22:00	131.1915	129.92	130.4944	130	66,462,166.00
22.07.2025 22:30	130.3399	129.19	130.075	129.64	66,187,374.00
23.07.2025 16:30	130.87	127.6247	130.87	127.6247	2,990,726.00
23.07.2025 17:00	128.135	126.52	127.8	127.6131	7,574,545.00
23.07.2025 17:30	127.75	126.76	127.5769	126.82	9,510,668.00
23.07.2025 18:00	127.53	125.41	127.03	127.185	13,832,292.00
23.07.2025 18:30	127.2	126.45	127.12	126.9618	21,262,205.00
23.07.2025 19:00	127.94	126.7001	126.9796	127.035	25,189,164.00
23.07.2025 19:30	127.144	126.25	126.85	126.7511	29,426,292.00
23.07.2025 20:00	127.4	126.6128	127.11	127.3232	35,733,388.00
23.07.2025 20:30	127.5852	126.73	127.14	127.5	26,082,871.00
23.07.2025 21:00	128.1576	127.075	127.5001	127.4	38,750,744.00
23.07.2025 21:30	127.13	126.3211	127.13	126.585	41,068,415.00
23.07.2025 22:00	126.645	125.57	126.645	125.69	34,068,556.00
23.07.2025 22:30	126.11	125.52	125.98	125.97	38,285,592.00
24.07.2025 16:30	125.61	123.1565	125.61	123.16	2,798,503.00
24.07.2025 17:00	122.945	120.095	122.945	120.7023	7,394,896.00
24.07.2025 17:30	122.72	120.095	120.565	122.4301	17,420,827.00
24.07.2025 18:00	123.0497	121.48	122.15	123.0497	17,393,909.00
24.07.2025 18:30	123.485	122.5709	123.2	122.679	21,982,518.00
24.07.2025 19:00	122.9	121.26	122.69	121.39	24,454,144.00
24.07.2025 19:30	121.245	120.55	121.155	120.875	34,319,934.00
24.07.2025 20:00	121.7352	120.75	120.9423	121.1	39,962,092.00
24.07.2025 20:30	121.36	120.85	121.22	120.85	31,836,713.00
24.07.2025 21:00	122.1091	120.95	121.05	121.06	49,906,623.00
24.07.2025 21:30	121.2481	120.73	121.2281	120.825	31,974,021.00
24.07.2025 22:00	121.6675	120.7	120.77	121.13	44,724,079.00
24.07.2025 22:30	121.8868	120	121.135	120.06	43,164,886.00
25.07.2025 16:30	119.76	115.9399	119.76	117.17	5,345,831.00
25.07.2025 17:00	117.0886	115	117.0886	115.15	17,927,506.00
25.07.2025 17:30	115.94	114.8	115.315	115.33	22,906,840.00
25.07.2025 18:00	116.065	114.3	115.275	116.005	20,274,365.00
25.07.2025 18:30	117.0874	115.1	115.9	116.23	40,386,970.00
25.07.2025 19:00	116.74	115.81	116.19	116.37	50,516,597.00
25.07.2025 19:30	116.94	115.41	116.4761	115.525	56,792,794.00
25.07.2025 20:00	116.35	115.515	115.525	116.15	38,989,639.00
25.07.2025 20:30	116.58	115.71	116.265	115.81	53,414,959.00
25.07.2025 21:00	116.46	115.55	115.7	115.7	69,232,542.00
25.07.2025 21:30	116.3399	115.68	115.68	115.73	66,512,307.00
25.07.2025 22:00	115.7386	115.24	115.47	115.45	66,848,014.00
25.07.2025 22:30	115.805	115.05	115.4	115.59	57,216,705.00

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

צרו איתנו קשר *5988