גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 09.10.2026

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	82.2301	82.2301	82.2301	82.2301	0.00
16:50	82.3	82.3	82.3	82.3	780,086.00
17:00	82.175	82.175	82.175	82.175	658,069.00
17:10	82.08	82.08	82.08	82.08	298,943.00
17:20	81.51	81.51	81.51	81.51	542,228.00
17:30	81.835	81.835	81.835	81.835	371,451.00
17:40	82.24	82.24	82.24	82.24	443,617.00
17:50	82.1101	82.1101	82.1101	82.1101	255,837.00
18:00	82.86	82.86	82.86	82.86	303,728.00
18:10	82.85	82.85	82.85	82.85	372,468.00
18:20	82.29	82.29	82.29	82.29	249,482.00
18:30	82.205	82.205	82.205	82.205	200,790.00
18:40	81.9722	81.9722	81.9722	81.9722	242,203.00
18:50	81.8286	81.8286	81.8286	81.8286	138,472.00
19:00	81.96	81.96	81.96	81.96	140,256.00
19:10	82.015	82.015	82.015	82.015	162,517.00
19:20	81.78	81.78	81.78	81.78	217,807.00
19:30	81.67	81.67	81.67	81.67	157,479.00
19:40	81.94	81.94	81.94	81.94	171,616.00
19:50	81.94	81.94	81.94	81.94	111,788.00
20:00	82.2151	82.2151	82.2151	82.2151	253,374.00
20:10	82.16	82.16	82.16	82.16	112,387.00
20:20	81.835	81.835	81.835	81.835	155,142.00
20:30	81.845	81.845	81.845	81.845	135,036.00
20:40	81.9799	81.9799	81.9799	81.9799	148,408.00
20:50	82.02	82.02	82.02	82.02	123,104.00
21:00	82.36	82.36	82.36	82.36	202,191.00
21:10	82.0971	82.0971	82.0971	82.0971	161,591.00
21:20	82.1485	82.1485	82.1485	82.1485	145,156.00
21:30	82.12	82.12	82.12	82.12	85,159.00
21:40	82.045	82.045	82.045	82.045	144,068.00
21:50	82.03	82.03	82.03	82.03	214,109.00
22:00	82.19	82.19	82.19	82.19	133,318.00
22:10	82.07	82.07	82.07	82.07	136,678.00
22:20	82.11	82.11	82.11	82.11	133,843.00
22:30	82.205	82.205	82.205	82.205	182,275.00
22:40	81.97	81.97	81.97	81.97	215,582.00
22:50	82.09	82.09	82.09	82.09	235,549.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.10.2026 17:00	88.99	87.68	88.3616	87.82	15,916,752.00
05.10.2026 17:30	88.35	87.54	87.85	88.35	22,605,352.00
05.10.2026 18:00	88.488	87.58	88.4077	87.675	32,842,627.00
05.10.2026 18:30	88.43	87.59	87.75	88.25	46,106,272.00
05.10.2026 19:00	88.23	87.585	88.19	87.645	45,248,851.00
05.10.2026 19:30	87.96	87.4305	87.695	87.765	51,015,953.00
05.10.2026 20:00	87.75	87.3655	87.69	87.675	56,106,229.00
05.10.2026 20:30	88.0801	87.5	87.67	87.95	65,200,256.00
05.10.2026 21:00	87.94	87.56	87.92	87.56	50,750,959.00
05.10.2026 21:30	87.59	87.19	87.54	87.481	50,391,238.00
05.10.2026 22:00	88.08	87.41	87.46	87.8	53,750,646.00
05.10.2026 22:30	87.795	87.1411	87.78	87.32	62,946,178.00
06.10.2026 16:30	91.4174	88.94	88.94	91.38	14,432,999.00
06.10.2026 17:00	91.925	89.875	91.355	89.875	37,152,677.00
06.10.2026 17:30	90.78	89.17	89.8245	90.765	54,369,959.00
06.10.2026 18:00	91.46	90.68	91.08	91.075	78,988,486.00
06.10.2026 18:30	91.335	90.77	91.1399	91.21	79,850,757.00
06.10.2026 19:00	91.3299	90.165	91.16	90.45	80,111,938.00
06.10.2026 19:30	91.615	90.38	90.395	91.2623	103,094,005.00
06.10.2026 20:00	91.62	90.595	91.3446	91.385	72,229,222.00
06.10.2026 20:30	92.98	91.3	91.3	92.925	85,686,242.00
06.10.2026 21:00	93.14	92.08	92.8705	92.435	97,116,455.00
06.10.2026 21:30	93.0835	92.35	92.445	93.01	97,369,407.00
06.10.2026 22:00	92.92	91.78	92.92	92.18	155,891,068.00
06.10.2026 22:30	92.5772	91.48	92.37	91.72	166,963,956.00
07.10.2026 16:30	90.24	88.67	90.24	90.07	8,902,577.00
07.10.2026 17:00	89.91	88.86	89.91	88.905	22,200,666.00
07.10.2026 17:30	89.3158	88.385	89.0101	88.62	25,050,202.00
07.10.2026 18:00	88.37	87.586	88.3351	87.79	29,228,937.00
07.10.2026 18:30	88.7042	87.62	87.62	88.54	36,233,558.00
07.10.2026 19:00	88.5592	87.9451	88.52	88.025	38,141,440.00
07.10.2026 19:30	88.12	87.67	88	87.725	65,418,733.00
07.10.2026 20:00	88.1862	87.635	87.68	88.11	66,439,466.00
07.10.2026 20:30	88.215	87.66	88.08	87.84	84,972,281.00
07.10.2026 21:00	88.1141	87.7	87.81	87.81	56,050,685.00
07.10.2026 21:30	87.95	87.545	87.805	87.885	54,339,774.00
07.10.2026 22:00	88.365	87.668	87.885	88.1696	85,730,765.00
07.10.2026 22:30	88.58	88.155	88.2	88.45	95,850,474.00
08.10.2026 16:30	86.77	84.0201	86.77	84.4599	12,550,634.00
08.10.2026 17:00	85.8	84.24	84.42	85.65	31,009,683.00
08.10.2026 17:30	85.57	84.79	85.57	84.915	44,681,846.00
08.10.2026 18:00	84.89	83.96	84.89	84.24	60,464,655.00
08.10.2026 18:30	84.4299	83.8062	84.2	83.93	68,066,635.00
08.10.2026 19:00	84.735	83.79	83.99	84.24	77,890,293.00
08.10.2026 19:30	84.41	80.6951	84.28	81.3795	104,106,851.00
08.10.2026 20:00	82.3665	81.065	81.265	82.22	120,917,332.00
08.10.2026 20:30	82.55	81.6546	82.24	82.2	153,904,433.00
08.10.2026 21:00	82.815	81.785	82.2	82.715	120,677,291.00
08.10.2026 21:30	82.78	81.81	82.76	82	83,722,695.00
08.10.2026 22:00	81.74	80.8571	81.73	81.57	138,451,357.00
08.10.2026 22:30	81.7	81.06	81.3501	81.57	166,796,731.00
09.10.2026 16:30	83.325	82.075	82.78	82.17	16,087,425.00
09.10.2026 17:00	82.35	81.25	82.185	81.975	31,321,007.00
09.10.2026 17:30	83.115	81.815	82.07	82.96	37,208,127.00
09.10.2026 18:00	83.03	81.98	82.81	81.98	45,956,241.00
09.10.2026 18:30	82.14	81.81	81.91	82.05	53,971,811.00
09.10.2026 19:00	82.02	81.63	81.965	81.7869	60,771,145.00
09.10.2026 19:30	82.46	81.8399	81.86	82.24	76,502,532.00
09.10.2026 20:00	82.23	81.8	82.14	81.92	45,161,866.00
09.10.2026 20:30	82.46	81.8957	81.962	82.3794	66,459,347.00
09.10.2026 21:00	82.41	82.0612	82.28	82.12	69,590,646.00
09.10.2026 21:30	82.3	81.912	82.14	82.285	67,696,408.00
09.10.2026 22:00	82.3	81.9999	82.27	82.04	79,721,864.00
09.10.2026 22:30	82.24	81.88	82.045	82.035	72,815,168.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
11.12.2025	88.53	81.10	83.01	87.38	18,415,770.00
12.12.2025	87.70	77.66	86.19	78.59	24,373,080.00
15.12.2025	79.74	72.02	79.49	72.35	23,071,800.00
16.12.2025	71.50	67.75	70.70	69.50	28,001,280.00
17.12.2025	69.99	63.80	69.55	64.55	37,334,190.00
18.12.2025	68.94	65.87	67.42	67.68	25,283,720.00
19.12.2025	84.26	70.73	70.86	83.00	52,438,940.00
22.12.2025	87.31	84.18	85.00	84.83	16,550,600.00
23.12.2025	83.70	78.70	82.28	80.26	16,090,740.00
24.12.2025	80.94	78.55	80.00	78.87	7,108,837.00
26.12.2025	79.29	75.73	79.03	76.42	10,370,490.00
29.12.2025	77.75	73.40	73.67	74.92	10,283,920.00
30.12.2025	75.86	73.65	74.55	73.90	9,588,200.00
31.12.2025	73.68	70.43	73.38	71.61	12,888,370.00
02.01.2026	81.13	73.20	73.90	79.32	19,210,360.00
05.01.2026	84.54	76.77	82.95	76.86	18,668,810.00
06.01.2026	78.84	73.75	78.67	77.94	17,790,350.00
07.01.2026	79.94	75.75	77.14	77.18	10,135,280.00
08.01.2026	79.93	75.91	77.53	77.09	14,257,300.00
09.01.2026	81.47	75.51	78.37	80.14	18,835,900.00
12.01.2026	91.94	77.81	78.75	89.93	29,394,430.00
13.01.2026	91.50	86.86	89.03	87.48	15,036,770.00
14.01.2026	93.18	86.50	89.17	89.80	20,947,930.00
15.01.2026	99.73	94.25	94.64	95.01	28,650,360.00
16.01.2026	102.98	95.75	97.21	101.23	24,241,420.00
20.01.2026	97.37	93.13	95.52	95.22	19,240,360.00
21.01.2026	95.67	87.25	95.08	94.05	21,862,080.00
22.01.2026	99.45	91.57	97.50	91.79	12,934,420.00
23.01.2026	95.98	87.07	90.50	92.98	14,735,350.00
26.01.2026	108.65	98.05	101.90	98.31	35,323,650.00
27.01.2026	111.79	101.86	103.74	108.86	35,579,260.00
28.01.2026	114.45	102.64	114.17	106.02	24,280,290.00
29.01.2026	106.44	96.10	103.79	99.53	22,345,370.00
30.01.2026	99.50	92.50	99.33	93.19	16,955,730.00
02.02.2026	94.77	88.52	92.97	88.94	13,190,130.00
03.02.2026	92.12	83.93	90.86	90.06	17,291,510.00
04.02.2026	91.95	81.01	89.52	82.40	18,262,620.00
05.02.2026	81.97	74.00	79.69	74.65	16,938,380.00
06.02.2026	90.60	77.15	77.61	89.95	24,783,860.00
09.02.2026	97.94	88.70	89.81	96.79	17,683,100.00
10.02.2026	97.29	93.80	94.88	95.12	9,285,442.00
11.02.2026	97.77	88.53	95.80	95.15	13,781,690.00
12.02.2026	97.50	90.34	94.24	95.70	14,007,270.00
13.02.2026	100.69	91.00	94.30	96.04	16,626,570.00
17.02.2026	95.46	89.09	92.69	91.00	13,137,860.00
18.02.2026	97.29	87.55	91.05	95.45	12,202,480.00
19.02.2026	98.29	93.51	95.30	97.14	7,818,168.00
20.02.2026	93.68	84.50	93.65	89.25	32,408,840.00
23.02.2026	93.39	86.57	87.54	90.84	16,061,110.00
24.02.2026	99.36	90.69	91.14	99.30	16,348,490.00
25.02.2026	103.44	97.85	100.99	98.01	13,765,770.00
26.02.2026	100.75	95.02	98.85	97.63	15,766,490.00
27.02.2026	84.38	75.67	83.94	79.53	41,379,680.00
02.03.2026	80.33	75.60	76.47	78.05	17,328,980.00
03.03.2026	75.37	70.37	75.22	73.78	16,851,220.00
04.03.2026	80.66	75.80	77.80	79.50	17,677,230.00
05.03.2026	78.68	73.25	77.00	74.82	15,705,100.00
06.03.2026	77.95	71.85	72.99	72.99	17,701,810.00
09.03.2026	74.50	70.70	71.43	74.41	15,896,640.00
10.03.2026	75.92	73.75	75.00	74.92	11,832,280.00
11.03.2026	82.99	77.86	79.00	81.96	24,742,240.00
12.03.2026	82.38	78.40	79.63	79.86	11,228,480.00
13.03.2026	84.44	79.47	81.00	81.11	13,159,140.00
16.03.2026	88.26	81.88	85.88	85.86	18,656,210.00
17.03.2026	85.10	81.56	83.95	82.12	12,513,810.00
18.03.2026	85.28	80.04	80.71	82.82	12,669,180.00
19.03.2026	81.60	78.78	80.00	80.66	13,736,090.00
20.03.2026	83.15	77.58	80.14	81.47	22,596,690.00
23.03.2026	85.32	80.31	81.79	81.96	14,315,660.00
24.03.2026	84.50	80.10	82.93	83.02	15,972,490.00
25.03.2026	88.75	84.85	85.39	87.58	13,946,070.00
26.03.2026	88.26	80.16	86.85	80.45	11,587,000.00
27.03.2026	79.39	73.22	78.52	74.81	13,947,040.00
30.03.2026	75.46	67.15	75.02	69.15	18,248,470.00
31.03.2026	77.59	72.42	73.00	77.47	20,090,310.00
01.04.2026	80.54	76.80	79.60	78.44	16,110,870.00
02.04.2026	82.50	73.81	75.80	82.24	14,785,390.00
06.04.2026	82.29	79.56	81.33	80.94	11,367,310.00
07.04.2026	85.30	80.15	80.18	85.24	11,426,330.00
08.04.2026	93.90	87.45	92.00	88.90	14,561,810.00
09.04.2026	94.95	84.81	90.47	92.00	44,595,960.00
10.04.2026	105.90	93.21	93.32	102.00	58,565,770.00
13.04.2026	114.10	103.87	104.24	110.27	39,522,030.00
14.04.2026	119.06	112.91	115.00	117.20	28,498,460.00
15.04.2026	121.36	113.87	120.00	118.69	28,745,650.00
16.04.2026	122.08	114.80	120.00	119.56	18,300,590.00
17.04.2026	120.69	116.00	120.31	116.85	16,297,590.00
20.04.2026	118.08	110.60	116.50	117.43	19,946,860.00
21.04.2026	120.82	113.80	118.28	115.16	12,232,230.00
22.04.2026	124.95	117.58	118.25	122.54	22,250,590.00
23.04.2026	124.20	116.15	122.00	117.42	15,037,080.00
24.04.2026	121.00	106.51	120.77	110.14	23,437,820.00
27.04.2026	112.80	104.93	110.00	112.06	17,559,130.00
28.04.2026	110.00	103.05	103.63	105.53	19,391,700.00
29.04.2026	115.47	107.05	107.87	114.19	19,022,720.00
30.04.2026	118.25	111.35	116.95	111.60	16,210,200.00
01.05.2026	121.86	113.19	114.11	119.01	18,216,580.00
05.05.2026	129.52	122.52	125.00	127.89	15,067,500.00
06.05.2026	138.25	130.41	131.13	137.98	19,625,840.00
07.05.2026	133.59	125.43	132.00	128.84	24,902,760.00
08.05.2026	123.75	110.55	118.36	114.15	33,699,860.00
11.05.2026	119.48	111.81	111.81	114.70	18,389,870.00
12.05.2026	114.70	101.12	110.36	107.75	20,798,240.00
13.05.2026	112.98	106.35	112.94	111.31	15,966,040.00
14.05.2026	118.21	110.06	111.50	114.22	17,342,900.00
15.05.2026	110.32	106.44	109.24	107.30	12,841,190.00
18.05.2026	106.95	98.65	106.18	103.77	24,266,340.00
19.05.2026	101.31	94.82	98.53	99.81	21,041,400.00
20.05.2026	102.74	98.10	101.35	101.28	15,306,890.00
21.05.2026	108.44	103.20	106.14	107.58	21,178,570.00
22.05.2026	109.85	104.88	109.29	105.49	13,210,400.00
26.05.2026	109.20	105.00	108.23	105.89	14,065,930.00
27.05.2026	105.55	99.60	105.02	104.27	16,288,900.00
28.05.2026	110.33	103.63	107.99	106.86	16,366,550.00
29.05.2026	110.25	102.30	108.01	109.53	20,892,890.00
01.06.2026	127.85	114.71	115.00	124.82	36,273,440.00
02.06.2026	132.13	118.82	130.00	119.27	23,168,050.00
03.06.2026	121.96	110.55	119.70	110.93	18,372,590.00
04.06.2026	110.44	105.04	107.49	108.03	15,490,010.00
05.06.2026	104.75	95.54	104.72	100.39	22,283,070.00
08.06.2026	104.30	98.40	101.58	102.37	15,334,310.00
09.06.2026	105.38	93.62	103.60	98.45	19,434,600.00
10.06.2026	100.50	95.10	95.39	95.61	11,915,150.00
11.06.2026	96.50	91.02	92.60	95.74	15,603,070.00
12.06.2026	105.55	97.22	99.06	100.55	23,736,130.00
15.06.2026	108.80	103.80	103.80	106.71	15,305,250.00
16.06.2026	119.45	107.62	108.25	117.03	30,993,760.00
17.06.2026	122.00	114.90	117.03	115.21	18,833,860.00
18.06.2026	119.89	114.13	118.76	117.95	53,417,420.00
22.06.2026	119.19	106.61	119.00	111.29	21,461,510.00

צרו איתנו קשר *5988