גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > די-ווייב קוואנטום > גרפים

עדכון אחרון 16:32

תמצית

גרפים

עסקאות

פורום

חדשות

מניית די-ווייב קוואנטום

D-Wave Quantum

מניה QBTS ניו-יורק USD

שער

19.01

שינוי

+0.16%

שינוי ב USD

0.03

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025 17:00	17.935	17.15	17.2	17.843	17,186,772.00
12.09.2025 17:30	17.945	17.345	17.7851	17.485	20,841,265.00
12.09.2025 18:00	17.4799	17.1702	17.45	17.325	30,073,742.00
12.09.2025 18:30	17.535	17.3463	17.36	17.4412	42,231,565.00
12.09.2025 19:00	17.5836	17.27	17.44	17.5812	51,588,132.00
12.09.2025 19:30	17.5685	17.3936	17.5685	17.5265	45,911,023.00
12.09.2025 20:00	17.715	17.52	17.52	17.6623	47,191,240.00
12.09.2025 20:30	17.7698	17.5951	17.67	17.765	57,591,559.00
12.09.2025 21:00	17.79	17.645	17.7588	17.645	65,284,183.00
12.09.2025 21:30	17.9299	17.66	17.66	17.845	53,948,308.00
12.09.2025 22:00	17.88	17.7221	17.85	17.8709	44,190,218.00
12.09.2025 22:30	17.9281	17.7615	17.865	17.765	47,047,359.00
15.09.2025 16:30	17.85	17.3099	17.61	17.85	3,990,702.00
15.09.2025 17:00	17.855	17.6201	17.855	17.735	7,926,951.00
15.09.2025 17:30	18.065	17.745	17.745	18.065	8,689,932.00
15.09.2025 18:00	18.225	17.985	18.045	18.215	12,422,288.00
15.09.2025 18:30	18.2299	18.04	18.215	18.08	14,579,292.00
15.09.2025 19:00	18.12	17.855	18.065	17.8985	23,159,384.00
15.09.2025 19:30	17.9551	17.755	17.885	17.845	24,785,863.00
15.09.2025 20:00	18.025	17.81	17.855	17.955	28,065,995.00
15.09.2025 20:30	18.16	17.915	17.96	18.16	32,034,625.00
15.09.2025 21:00	18.2899	18.095	18.15	18.25	41,164,652.00
15.09.2025 21:30	18.3	18.085	18.255	18.195	28,973,589.00
15.09.2025 22:00	18.57	18.1401	18.2	18.4701	41,640,699.00
15.09.2025 22:30	18.5272	18.29	18.4655	18.3329	47,301,969.00
16.09.2025 16:30	18.36	17.9075	18.31	18.3	3,070,669.00
16.09.2025 17:00	18.305	18.0876	18.26	18.135	6,046,108.00
16.09.2025 17:30	18.54	18.085	18.11	18.5175	7,433,755.00
16.09.2025 18:00	18.5	18.2865	18.5	18.435	10,535,577.00
16.09.2025 18:30	18.645	18.445	18.445	18.4743	11,300,276.00
16.09.2025 19:00	18.685	18.5	18.5	18.615	20,514,196.00
16.09.2025 19:30	18.68	18.5235	18.6245	18.655	25,014,083.00
16.09.2025 20:00	18.685	18.585	18.66	18.62	23,961,677.00
16.09.2025 20:30	18.655	18.52	18.585	18.6363	33,360,940.00
16.09.2025 21:00	18.74	18.63	18.655	18.695	28,555,326.00
16.09.2025 21:30	19.0764	18.685	18.685	18.955	28,080,971.00
16.09.2025 22:00	19.1765	18.9748	18.9748	19.0743	35,418,386.00
16.09.2025 22:30	19.0965	18.8737	19.0965	18.945	33,680,597.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.01.2025	6.44	5.61	5.99	5.81	162,258,100.00
17.01.2025	6.02	5.23	5.73	5.27	75,540,210.00
21.01.2025	6.33	5.38	5.40	6.29	131,811,800.00
22.01.2025	7.11	6.11	6.99	6.25	126,237,100.00
23.01.2025	6.75	5.91	6.10	6.03	86,014,540.00
24.01.2025	7.11	6.08	6.21	6.09	137,947,200.00
27.01.2025	5.97	5.22	5.80	5.58	74,777,620.00
28.01.2025	5.93	5.41	5.88	5.74	43,186,160.00
29.01.2025	5.92	5.39	5.72	5.52	41,073,100.00
30.01.2025	6.03	5.54	5.67	5.64	54,681,100.00
31.01.2025	6.39	5.66	5.69	5.94	74,638,380.00
03.02.2025	5.63	5.36	5.63	5.53	22,012,930.00
04.02.2025	6.26	5.62	5.94	5.78	66,902,630.00
05.02.2025	6.39	5.65	5.85	6.39	68,432,090.00
06.02.2025	6.66	5.92	6.45	5.99	57,307,360.00
07.02.2025	6.34	5.71	6.05	5.81	58,715,760.00
10.02.2025	6.07	5.53	5.79	5.83	44,378,340.00
11.02.2025	5.85	5.31	5.79	5.33	36,401,260.00
12.02.2025	6.11	5.31	5.38	6.04	63,083,570.00
13.02.2025	6.64	6.05	6.21	6.37	58,071,390.00
14.02.2025	6.80	6.32	6.56	6.37	51,972,790.00
18.02.2025	6.39	5.73	6.39	6.04	52,859,720.00
19.02.2025	7.02	5.84	6.02	6.54	97,071,180.00
20.02.2025	7.48	6.64	7.27	7.39	109,855,200.00
21.02.2025	8.22	7.13	7.71	7.25	92,850,280.00
24.02.2025	7.27	6.25	7.26	6.41	69,625,850.00
25.02.2025	6.40	5.70	6.37	5.90	47,968,180.00
26.02.2025	6.59	6.05	6.15	6.14	43,333,480.00
27.02.2025	6.32	5.53	6.22	5.56	44,111,430.00
28.02.2025	5.86	5.34	5.48	5.48	45,066,010.00
03.03.2025	5.77	4.80	5.58	4.90	49,419,570.00
04.03.2025	5.52	4.45	4.47	5.32	47,873,030.00
05.03.2025	5.60	5.12	5.36	5.60	32,604,550.00
06.03.2025	5.71	5.14	5.28	5.23	37,109,250.00
07.03.2025	5.55	4.96	5.17	5.18	44,162,270.00
10.03.2025	5.05	4.49	5.01	4.63	31,375,740.00
11.03.2025	5.40	4.57	4.69	5.38	39,590,300.00
12.03.2025	6.39	5.34	5.64	5.82	71,874,300.00
13.03.2025	7.12	6.04	6.06	6.91	130,081,600.00
14.03.2025	10.20	7.62	7.70	10.15	260,093,700.00
17.03.2025	11.95	10.23	10.91	11.18	208,462,300.00
18.03.2025	11.50	9.48	10.08	10.80	154,287,000.00
19.03.2025	11.16	9.81	10.94	10.59	87,430,860.00
20.03.2025	11.25	8.27	10.30	8.69	176,067,300.00
21.03.2025	9.02	8.16	8.26	8.36	96,926,140.00
24.03.2025	9.35	8.35	8.90	8.72	94,435,580.00
25.03.2025	8.96	8.08	8.58	8.78	74,497,070.00
26.03.2025	9.22	8.08	8.80	8.27	63,085,540.00
27.03.2025	8.39	7.85	8.13	8.06	41,844,340.00
28.03.2025	8.00	7.26	7.95	7.58	35,040,460.00
31.03.2025	7.73	7.11	7.21	7.60	33,426,320.00
01.04.2025	8.09	7.20	7.91	7.42	48,171,960.00
02.04.2025	7.77	7.23	7.27	7.34	39,526,550.00
03.04.2025	7.23	6.75	6.79	7.16	32,739,160.00
04.04.2025	6.97	6.14	6.88	6.34	33,544,280.00
07.04.2025	6.94	5.77	5.88	6.60	41,069,570.00
08.04.2025	7.14	5.99	7.14	6.22	37,248,720.00
09.04.2025	7.34	6.06	6.27	7.20	51,715,780.00
10.04.2025	7.38	6.81	7.02	7.20	35,385,540.00
11.04.2025	7.59	7.02	7.28	7.25	30,667,190.00
14.04.2025	7.77	6.94	7.57	7.02	26,444,640.00
15.04.2025	7.15	6.82	7.02	6.92	15,628,180.00
16.04.2025	6.75	6.27	6.70	6.44	20,550,750.00
17.04.2025	6.64	6.30	6.51	6.42	14,019,100.00
21.04.2025	6.31	5.97	6.25	6.24	14,768,220.00
22.04.2025	6.37	6.17	6.37	6.25	14,802,580.00
23.04.2025	7.40	6.68	6.74	7.13	40,139,360.00
24.04.2025	7.64	7.16	7.20	7.35	27,696,720.00
25.04.2025	7.67	7.07	7.35	7.54	38,000,740.00
28.04.2025	8.14	7.28	7.76	7.37	29,789,140.00
29.04.2025	7.47	6.90	7.39	7.00	31,266,480.00
30.04.2025	6.93	6.52	6.68	6.91	19,955,990.00
01.05.2025	7.14	6.84	7.01	6.98	20,184,030.00
02.05.2025	7.95	7.09	7.09	7.91	43,031,970.00
05.05.2025	7.84	7.26	7.71	7.28	22,785,600.00
06.05.2025	7.25	6.88	7.10	7.23	17,941,520.00
07.05.2025	7.17	6.82	7.12	6.89	20,305,740.00
08.05.2025	10.89	7.71	8.67	10.42	227,487,900.00
09.05.2025	11.69	9.83	9.85	11.09	160,419,200.00
12.05.2025	11.84	10.60	11.79	10.72	75,838,790.00
13.05.2025	11.54	10.36	11.03	10.73	57,024,030.00
14.05.2025	11.64	10.60	10.94	11.08	83,949,680.00
15.05.2025	12.49	10.60	11.00	11.03	112,507,900.00
16.05.2025	12.66	11.32	11.32	12.25	109,633,000.00
19.05.2025	13.44	11.89	12.52	13.15	112,633,300.00
20.05.2025	17.59	14.60	15.34	16.56	307,156,400.00
21.05.2025	17.80	15.10	17.30	15.36	221,048,100.00
22.05.2025	19.52	15.08	15.38	19.04	240,047,400.00
23.05.2025	19.76	17.60	17.91	18.80	148,161,400.00
27.05.2025	19.43	16.92	19.28	17.55	113,245,200.00
28.05.2025	17.93	16.86	17.00	17.55	61,642,420.00
29.05.2025	18.03	16.21	17.59	16.27	66,358,820.00
30.05.2025	16.45	15.47	15.67	16.33	68,497,440.00
02.06.2025	17.41	15.15	16.24	17.11	64,385,080.00
03.06.2025	17.70	16.68	17.30	17.68	59,513,570.00
04.06.2025	18.20	17.15	17.42	17.82	56,067,700.00
05.06.2025	17.66	16.09	17.53	16.47	65,350,250.00
06.06.2025	18.79	16.26	16.61	18.62	81,891,570.00
09.06.2025	18.91	17.66	18.88	17.95	56,749,650.00
10.06.2025	18.95	16.86	18.00	16.96	61,178,500.00
11.06.2025	17.71	16.17	17.44	16.53	86,040,550.00
12.06.2025	17.00	15.77	16.59	15.88	49,636,860.00
13.06.2025	15.66	14.84	15.34	15.17	39,619,330.00
16.06.2025	16.79	15.46	15.50	16.00	58,935,280.00
17.06.2025	16.10	15.02	15.99	15.55	39,194,980.00
18.06.2025	16.25	15.19	15.74	15.71	52,432,180.00
20.06.2025	16.15	15.48	15.97	15.65	55,623,340.00
23.06.2025	15.35	14.21	15.02	14.94	45,778,960.00
24.06.2025	15.36	14.70	15.28	14.97	33,123,500.00
25.06.2025	15.44	14.16	15.08	14.18	30,508,230.00
26.06.2025	14.41	13.95	14.17	14.06	38,465,530.00
27.06.2025	14.40	13.57	14.10	14.02	62,612,420.00
30.06.2025	14.77	13.83	14.12	14.64	37,872,720.00
01.07.2025	15.32	14.29	15.20	14.82	53,956,310.00
02.07.2025	16.08	14.76	15.13	15.98	62,169,190.00
03.07.2025	16.83	16.10	16.21	16.79	29,853,700.00
07.07.2025	17.17	15.94	16.71	16.76	35,635,580.00
08.07.2025	17.54	15.96	16.99	15.99	37,092,960.00
09.07.2025	17.06	15.69	16.37	16.39	39,016,060.00
10.07.2025	16.60	15.93	16.38	16.01	28,119,750.00
11.07.2025	16.05	14.76	15.86	14.81	29,802,100.00
14.07.2025	15.88	14.89	15.08	15.83	27,923,600.00
15.07.2025	16.27	15.51	15.91	16.15	31,408,330.00
16.07.2025	16.98	15.72	16.30	16.91	50,329,250.00
17.07.2025	19.53	17.10	17.18	19.24	101,443,900.00
18.07.2025	19.07	17.88	18.85	18.89	51,841,890.00
21.07.2025	20.56	18.37	19.45	18.39	81,237,260.00
22.07.2025	18.38	16.78	18.38	17.59	42,987,200.00
23.07.2025	20.47	18.06	18.30	20.30	76,791,590.00
24.07.2025	20.47	19.41	19.64	19.76	49,654,050.00
25.07.2025	19.75	18.73	19.70	18.87	31,328,970.00
28.07.2025	19.44	17.81	19.30	18.35	34,103,160.00
29.07.2025	19.24	17.64	18.82	17.67	29,891,890.00
30.07.2025	18.47	16.77	17.92	17.06	35,355,500.00
31.07.2025	18.59	17.19	17.61	17.19	37,543,520.00
01.08.2025	17.04	16.11	16.51	16.38	31,385,330.00
04.08.2025	17.42	16.35	16.76	17.18	32,779,260.00
05.08.2025	19.17	17.49	17.72	18.30	57,708,060.00
06.08.2025	18.61	17.41	18.56	17.58	38,039,520.00
07.08.2025	17.92	16.56	17.00	17.17	65,309,240.00
08.08.2025	17.77	16.57	17.13	16.90	42,824,820.00
11.08.2025	18.20	16.81	17.00	17.37	43,497,040.00
12.08.2025	18.59	16.94	17.47	18.51	46,179,070.00
13.08.2025	19.09	17.76	18.65	18.65	51,873,100.00
14.08.2025	18.54	17.44	18.25	18.18	42,531,150.00
15.08.2025	17.90	16.52	17.76	17.01	45,328,000.00
18.08.2025	17.07	16.23	17.00	16.56	27,166,420.00
19.08.2025	16.60	15.24	16.52	15.32	32,485,600.00
20.08.2025	15.46	14.20	15.30	15.06	36,635,780.00
21.08.2025	15.02	14.57	15.00	14.81	24,045,780.00
22.08.2025	15.62	14.43	14.74	15.54	31,521,710.00
25.08.2025	15.44	14.76	15.42	15.02	21,135,140.00
26.08.2025	15.55	14.98	15.03	15.45	23,226,390.00
27.08.2025	15.81	15.07	15.33	15.23	26,723,050.00
28.08.2025	16.29	15.40	15.43	15.92	32,601,800.00
29.08.2025	15.99	15.46	15.98	15.62	19,940,970.00
02.09.2025	15.86	14.78	15.15	15.85	28,925,680.00
03.09.2025	16.12	15.18	15.80	15.30	32,000,860.00
04.09.2025	15.81	14.88	15.47	15.29	27,410,760.00
05.09.2025	15.96	14.90	15.46	15.37	32,812,080.00
08.09.2025	15.75	15.23	15.51	15.42	22,716,320.00
09.09.2025	16.24	15.28	15.45	16.15	33,802,790.00
10.09.2025	16.42	15.87	16.20	16.04	29,058,870.00
11.09.2025	16.72	15.96	16.11	16.52	38,644,100.00
12.09.2025	17.98	16.54	16.67	17.76	59,330,340.00
15.09.2025	18.58	17.26	17.70	18.32	43,714,720.00
16.09.2025	19.18	17.90	18.38	18.98	39,510,650.00

צרו איתנו קשר *5988