גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קורוויב

Coreweave

מניה CRWV נאסד"ק USD

שער

132.55

שינוי

+7.47%

שינוי ב USD

9.21

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	126.775	126.775	126.775	126.775	0.00
16:50	128.73	128.73	128.73	128.73	944,200.00
17:00	129.94	129.94	129.94	129.94	1,085,851.00
17:10	131.18	131.18	131.18	131.18	813,434.00
17:20	130.7152	130.7152	130.7152	130.7152	635,108.00
17:30	130.5	130.5	130.5	130.5	542,269.00
17:40	130.59	130.59	130.59	130.59	369,791.00
17:50	130.57	130.57	130.57	130.57	220,420.00
18:00	130.665	130.665	130.665	130.665	216,133.00
18:10	130.63	130.63	130.63	130.63	365,386.00
18:20	130.695	130.695	130.695	130.695	311,510.00
18:30	131.12	131.12	131.12	131.12	322,756.00
18:40	130.46	130.46	130.46	130.46	207,584.00
18:50	130.12	130.12	130.12	130.12	239,656.00
19:00	130.87	130.87	130.87	130.87	164,635.00
19:10	131.35	131.35	131.35	131.35	333,328.00
19:20	131.39	131.39	131.39	131.39	197,681.00
19:30	131.555	131.555	131.555	131.555	201,093.00
19:40	131.75	131.75	131.75	131.75	151,796.00
19:50	131.895	131.895	131.895	131.895	177,267.00
20:00	132.2001	132.2001	132.2001	132.2001	281,732.00
20:10	131.91	131.91	131.91	131.91	190,160.00
20:20	131.4	131.4	131.4	131.4	199,030.00
20:30	131.79	131.79	131.79	131.79	147,808.00
20:40	131.55	131.55	131.55	131.55	132,817.00
20:50	131.93	131.93	131.93	131.93	143,182.00
21:00	132.03	132.03	132.03	132.03	184,834.00
21:10	132.35	132.35	132.35	132.35	169,477.00
21:20	132.475	132.475	132.475	132.475	224,534.00
21:30	132.64	132.64	132.64	132.64	224,970.00
21:40	132.8275	132.8275	132.8275	132.8275	188,700.00
21:50	131.8092	131.8092	131.8092	131.8092	238,310.00
22:00	131.6726	131.6726	131.6726	131.6726	183,750.00
22:10	132.035	132.035	132.035	132.035	139,290.00
22:20	132.19	132.19	132.19	132.19	254,370.00
22:30	132.495	132.495	132.495	132.495	212,440.00
22:40	132.57	132.57	132.57	132.57	184,880.00
22:50	132.5	132.5	132.5	132.5	423,000.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.10.2025 17:00	124.6901	121.43	121.8225	123.925	31,403,846.00
21.10.2025 17:30	124.36	122.67	123.51	124.1	35,248,479.00
21.10.2025 18:00	125.42	123.93	124.04	125.24	56,486,170.00
21.10.2025 18:30	125.675	124.63	125.19	125.2501	65,341,809.00
21.10.2025 19:00	126.19	125.14	125.5001	125.7972	75,994,524.00
21.10.2025 19:30	125.76	124.405	125.76	124.6	62,372,412.00
21.10.2025 20:00	125.345	123.89	124.8015	124.14	114,368,361.00
21.10.2025 20:30	124.24	123.38	124.11	123.844	77,392,777.00
21.10.2025 21:00	123.99	122.82	123.83	123.08	81,799,777.00
21.10.2025 21:30	123.365	122.83	123.03	123.1	66,414,521.00
21.10.2025 22:00	123.5015	123.02	123.1927	123.19	87,547,193.00
21.10.2025 22:30	125.09	123.07	123.26	125.08	65,417,665.00
22.10.2025 16:30	124.24	121.4317	123.3001	123.2	2,780,438.00
22.10.2025 17:00	122.755	118.41	122.755	118.41	9,689,815.00
22.10.2025 17:30	118.5932	116.66	118.3414	118.57	23,982,426.00
22.10.2025 18:00	119.03	115.45	119.03	115.45	37,354,496.00
22.10.2025 18:30	116.76	115.45	115.45	116.67	42,888,069.00
22.10.2025 19:00	116.6168	115.22	116.6168	115.5742	54,958,137.00
22.10.2025 19:30	115.74	114.35	115.635	115.505	75,091,859.00
22.10.2025 20:00	115.745	114.875	115.485	115.355	65,786,826.00
22.10.2025 20:30	115.69	114.97	115.178	115.39	46,667,364.00
22.10.2025 21:00	117.68	115.65	115.65	117.6331	71,688,574.00
22.10.2025 21:30	119.2699	117.3589	117.495	119.2699	70,883,236.00
22.10.2025 22:00	121.11	118.8708	119.011	120.99	50,508,553.00
22.10.2025 22:30	122.34	120.895	120.895	121.54	72,928,817.00
23.10.2025 16:30	122.9698	118.5882	119.948	122.9698	3,582,982.00
23.10.2025 17:00	123	121.04	122.44	121.865	10,784,207.00
23.10.2025 17:30	122.34	121.49	121.49	122.34	12,323,487.00
23.10.2025 18:00	123.08	122.03	122.1201	122.3	19,063,677.00
23.10.2025 18:30	122.785	120.98	122.3	121.93	28,049,081.00
23.10.2025 19:00	122.75	121.301	121.85	121.8101	40,635,714.00
23.10.2025 19:30	122.918	121.43	121.78	122.918	44,141,103.00
23.10.2025 20:00	122.95	122.2742	122.8128	122.92	36,580,107.00
23.10.2025 20:30	123.725	122.815	122.8621	123.15	48,781,175.00
23.10.2025 21:00	124.2299	123.0739	123.1325	124.1088	53,754,145.00
23.10.2025 21:30	124.6887	123.24	124.1499	124.67	65,165,321.00
23.10.2025 22:00	124.8585	123.67	124.8585	123.77	52,709,591.00
23.10.2025 22:30	124.055	123.11	123.885	123.416	62,988,189.00
24.10.2025 16:30	130.17	126.481	127	129.765	8,670,856.00
24.10.2025 17:00	131.4	130.03	130.32	130.29	27,220,417.00
24.10.2025 17:30	131.0799	129.9982	130.05	130.285	29,207,649.00
24.10.2025 18:00	131.37	130.22	130.3	131.19	41,876,113.00
24.10.2025 18:30	131.255	129.91	131.1	131.03	56,627,357.00
24.10.2025 19:00	131.68	131.21	131.325	131.5651	63,677,014.00
24.10.2025 19:30	132.2901	131.385	131.57	131.92	72,929,435.00
24.10.2025 20:00	132.12	131.32	131.76	131.4	71,144,511.00
24.10.2025 20:30	132.1999	131.4952	131.6	132.06	77,375,928.00
24.10.2025 21:00	132.78	132.04	132.145	132.59	92,080,220.00
24.10.2025 21:30	132.95	131.49	132.75	131.87	100,228,196.00
24.10.2025 22:00	132.58	131.755	131.755	132.58	72,856,421.00
24.10.2025 22:30	133.005	132.35	132.624	132.52	76,679,566.00

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

צרו איתנו קשר *5988