גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:28

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קורוויב

Coreweave

מניה CRWV נאסד"ק USD

שער

119.782

שינוי

+19.52%

שינוי ב USD

19.56

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	117.31	117.31	117.31	117.31	0.00
16:50	118.82	118.82	118.82	118.82	8,593,462.00
17:00	120.72	120.72	120.72	120.72	6,747,850.00
17:10	119.72	119.72	119.72	119.72	6,960,630.00
17:20	117.77	117.77	117.77	117.77	2,831,580.00
17:30	118.83	118.83	118.83	118.83	2,675,190.00
17:40	120.76	120.76	120.76	120.76	2,531,900.00
17:50	119.64	119.64	119.64	119.64	1,035,030.00
18:00	119.1699	119.1699	119.1699	119.1699	1,369,130.00
18:10	119.2	119.2	119.2	119.2	1,146,790.00
18:20	119.67	119.67	119.67	119.67	1,116,590.00
18:30	119.405	119.405	119.405	119.405	1,253,130.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.09.2025 17:00	89.3642	85.6352	89.3642	85.859	16,050,183.00
05.09.2025 17:30	86.2	84.5501	85.91	85.41	34,031,058.00
05.09.2025 18:00	86.5	85.3	85.42	86.5	47,120,901.00
05.09.2025 18:30	87.4972	86.36	86.49	87	46,463,355.00
05.09.2025 19:00	87.425	87.05	87.09	87.2	65,408,185.00
05.09.2025 19:30	87.618	86.915	87.12	87.3253	65,007,377.00
05.09.2025 20:00	87.3161	86.77	87.2101	86.975	76,471,142.00
05.09.2025 20:30	87.17	86.7201	86.97	87.015	81,411,567.00
05.09.2025 21:00	88.475	86.995	87.11	88.475	84,808,553.00
05.09.2025 21:30	89.4399	88.65	88.66	89.287	68,820,561.00
05.09.2025 22:00	89.74	89.07	89.3	89.2366	72,859,347.00
05.09.2025 22:30	89.434	88.94	89.13	89.15	89,025,196.00
08.09.2025 16:30	93.19	88.8	88.825	93.13	7,399,556.00
08.09.2025 17:00	94.61	92.9684	93.895	94.35	18,417,337.00
08.09.2025 17:30	95.52	94.44	94.44	95.18	41,835,983.00
08.09.2025 18:00	95.771	94.8401	95.1308	95.115	55,004,107.00
08.09.2025 18:30	95.07	94.395	94.72	94.395	78,382,459.00
08.09.2025 19:00	96.06	94.335	94.4522	96.06	72,352,466.00
08.09.2025 19:30	95.9378	94.47	95.9378	94.82	68,853,731.00
08.09.2025 20:00	95.35	94.7	94.875	95.055	114,452,131.00
08.09.2025 20:30	95.13	94.235	95.13	94.355	109,743,333.00
08.09.2025 21:00	94.88	94.165	94.585	94.62	104,687,292.00
08.09.2025 21:30	95.075	94.275	94.69	94.53	121,057,847.00
08.09.2025 22:00	94.63	93.64	94.54	94.585	126,113,223.00
08.09.2025 22:30	94.745	93.6135	94.64	93.6135	124,069,140.00
09.09.2025 16:30	102.9799	99.37	99.8399	102.84	31,659,483.00
09.09.2025 17:00	103.1122	99.44	103.1122	99.66	27,773,597.00
09.09.2025 17:30	99.435	97.895	99.435	98.04	52,931,089.00
09.09.2025 18:00	99.07	97.7	97.95	98.6625	107,176,513.00
09.09.2025 18:30	98.68	97.2148	98.68	97.3621	116,556,399.00
09.09.2025 19:00	98.6	97.15	97.335	98.34	137,174,694.00
09.09.2025 19:30	98.79	98	98.5933	98.295	124,312,660.00
09.09.2025 20:00	99.1741	98.08	98.31	98.87	200,407,468.00
09.09.2025 20:30	98.97	97.745	98.9	97.82	175,626,826.00
09.09.2025 21:00	98.2501	97.41	97.785	97.8348	131,128,448.00
09.09.2025 21:30	100.7908	97.94	97.99	100.12	165,646,517.00
09.09.2025 22:00	101.365	99.8052	100.34	101.11	191,437,990.00
09.09.2025 22:30	101.735	100.2	101.2107	100.2	218,023,937.00
10.09.2025 16:30	124.23	109.045	109.045	124.23	73,796,555.00
10.09.2025 17:00	124.335	117.77	124.335	119.12	139,671,925.00
10.09.2025 17:30	121.41	118.5506	119.77	118.5506	183,180,405.00

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

צרו איתנו קשר *5988