גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > איי.און.קיו. > גרפים

עדכון אחרון 21.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.און.קיו.

IonQ

מניה IONQ ניו-יורק USD

שער

37.17

שינוי

+1.03%

שינוי ב USD

0.38

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	37.0167	37.0167	37.0167	37.0167	0.00
16:50	36.785	36.785	36.785	36.785	522,028.00
17:00	36.7175	36.7175	36.7175	36.7175	391,888.00
17:10	36.95	36.95	36.95	36.95	409,989.00
17:20	36.97	36.97	36.97	36.97	241,870.00
17:30	37.0998	37.0998	37.0998	37.0998	518,184.00
17:40	37	37	37	37	388,504.00
17:50	37.08	37.08	37.08	37.08	142,908.00
18:00	37.18	37.18	37.18	37.18	196,167.00
18:10	37.14	37.14	37.14	37.14	195,852.00
18:20	36.91	36.91	36.91	36.91	170,361.00
18:30	37.04	37.04	37.04	37.04	100,615.00
18:40	37.26	37.26	37.26	37.26	245,710.00
18:50	37.21	37.21	37.21	37.21	277,894.00
19:00	37.0316	37.0316	37.0316	37.0316	112,162.00
19:10	37.0326	37.0326	37.0326	37.0326	318,031.00
19:20	36.98	36.98	36.98	36.98	156,918.00
19:30	36.97	36.97	36.97	36.97	134,855.00
19:40	37.07	37.07	37.07	37.07	148,295.00
19:50	37.06	37.06	37.06	37.06	117,881.00
20:00	37.115	37.115	37.115	37.115	126,378.00
20:10	37.09	37.09	37.09	37.09	179,198.00
20:20	37.05	37.05	37.05	37.05	111,283.00
20:30	36.805	36.805	36.805	36.805	171,796.00
20:40	37.03	37.03	37.03	37.03	115,806.00
20:50	37.1399	37.1399	37.1399	37.1399	131,122.00
21:00	36.97	36.97	36.97	36.97	125,124.00
21:10	36.9512	36.9512	36.9512	36.9512	150,653.00
21:20	36.82	36.82	36.82	36.82	133,104.00
21:30	36.94	36.94	36.94	36.94	217,992.00
21:40	37.06	37.06	37.06	37.06	252,038.00
21:50	36.9604	36.9604	36.9604	36.9604	94,705.00
22:00	37	37	37	37	109,490.00
22:10	37.1612	37.1612	37.1612	37.1612	106,666.00
22:20	37.18	37.18	37.18	37.18	85,998.00
22:30	37.17	37.17	37.17	37.17	188,826.00
22:40	37.115	37.115	37.115	37.115	179,207.00
22:50	37.1165	37.1165	37.1165	37.1165	196,109.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.08.2025 17:00	40.15	39.73	39.75	39.73	5,855,052.00
15.08.2025 17:30	40.16	39.69	39.7	40.09	6,346,753.00
15.08.2025 18:00	40.2	39.97	40.14	40.1355	6,493,640.00
15.08.2025 18:30	40.18	39.85	40.105	39.97	8,780,592.00
15.08.2025 19:00	40.09	39.88	39.99	40.025	14,876,103.00
15.08.2025 19:30	40.27	39.995	40.05	40.26	12,859,233.00
15.08.2025 20:00	40.29	39.99	40.24	40.05	9,457,147.00
15.08.2025 20:30	40.205	40.0653	40.14	40.17	13,042,186.00
15.08.2025 21:00	40.345	40.1301	40.1703	40.285	17,210,361.00
15.08.2025 21:30	40.49	40.305	40.32	40.425	17,541,084.00
15.08.2025 22:00	40.515	40.245	40.415	40.412	15,302,656.00
15.08.2025 22:30	40.405	40.2253	40.405	40.235	15,894,967.00
18.08.2025 16:30	40.205	39.14	40.04	39.14	2,270,830.00
18.08.2025 17:00	39.835	39.04	39.04	39.7557	4,301,472.00
18.08.2025 17:30	40.26	39.84	39.87	40.24	6,226,674.00
18.08.2025 18:00	40.4711	40.23	40.26	40.23	6,326,530.00
18.08.2025 18:30	40.38	40.12	40.23	40.3	9,554,773.00
18.08.2025 19:00	40.35	40.025	40.27	40.0304	12,239,122.00
18.08.2025 19:30	40.13	39.92	40.0403	39.94	13,313,247.00
18.08.2025 20:00	40.2099	39.97	39.97	40.11	9,732,562.00
18.08.2025 20:30	40.34	40.12	40.12	40.27	10,991,204.00
18.08.2025 21:00	40.26	40.005	40.23	40.1631	16,306,179.00
18.08.2025 21:30	40.3042	40.13	40.16	40.23	15,288,572.00
18.08.2025 22:00	40.4	40.1875	40.26	40.4	13,315,346.00
18.08.2025 22:30	40.43	40.275	40.43	40.29	16,987,112.00
19.08.2025 16:30	40.1	39.17	40.1	39.3747	1,816,098.00
19.08.2025 17:00	39.445	38.425	39.3292	38.43	4,293,558.00
19.08.2025 17:30	38.56	37.93	38.56	38.28	8,067,009.00
19.08.2025 18:00	38.58	38.17	38.22	38.465	8,552,620.00
19.08.2025 18:30	38.445	37.9937	38.445	38.065	11,049,799.00
19.08.2025 19:00	38.2	37.84	38.15	37.9801	19,291,139.00
19.08.2025 19:30	37.97	37.2	37.9602	37.2	21,850,440.00
19.08.2025 20:00	37.26	36.91	37.26	37.06	18,643,997.00
19.08.2025 20:30	37.4	37.13	37.18	37.18	17,665,725.00
19.08.2025 21:00	37.2	37.0201	37.17	37.15	32,132,134.00
19.08.2025 21:30	37.241	36.905	37.125	36.935	32,864,312.00
19.08.2025 22:00	36.8788	36.68	36.8788	36.82	26,674,489.00
19.08.2025 22:30	36.895	36.6062	36.81	36.785	27,220,757.00
20.08.2025 16:30	37.2875	35.2709	37.2875	35.4	3,411,926.00
20.08.2025 17:00	35.99	35.07	35.5401	35.38	6,889,174.00
20.08.2025 17:30	35.3388	34.8178	35.18	35.11	8,621,212.00
20.08.2025 18:00	36.22	35.135	35.21	36.15	15,616,456.00
20.08.2025 18:30	36.435	35.895	36.185	35.96	13,405,810.00
20.08.2025 19:00	36.75	35.98	35.98	36.75	19,612,288.00
20.08.2025 19:30	36.73	36.3601	36.73	36.4216	25,222,853.00
20.08.2025 20:00	36.75	36.46	36.46	36.74	24,608,876.00
20.08.2025 20:30	36.94	36.59	36.82	36.71	26,138,318.00
20.08.2025 21:00	36.71	36.35	36.71	36.3981	26,000,070.00
20.08.2025 21:30	36.7101	36.43	36.46	36.43	20,540,586.00
20.08.2025 22:00	36.91	36.505	36.505	36.81	22,646,652.00
20.08.2025 22:30	36.935	36.7224	36.82	36.8791	27,341,456.00
21.08.2025 16:30	37.24	36.555	37.2	36.555	1,780,596.00
21.08.2025 17:00	37.28	36.59	36.59	37.28	3,898,372.00
21.08.2025 17:30	37.19	36.965	37.095	37.19	4,527,032.00
21.08.2025 18:00	37.2664	36.91	37.2	37.17	3,576,278.00
21.08.2025 18:30	37.3572	37.0316	37.19	37.1404	6,755,794.00
21.08.2025 19:00	37.25	36.84	37.25	36.8908	10,520,385.00
21.08.2025 19:30	37.1799	36.89	37.05	36.89	12,435,790.00
21.08.2025 20:00	37.14	36.74	36.915	36.89	8,842,173.00
21.08.2025 20:30	37.17	36.92	36.94	36.97	11,970,552.00
21.08.2025 21:00	37.04	36.73	36.95	37.03	14,494,355.00
21.08.2025 21:30	37.1093	36.88	36.99	37.1	15,363,512.00
21.08.2025 22:00	37.28	37.1	37.1	37.19	12,216,896.00
21.08.2025 22:30	37.2	37.03	37.2	37.145	12,362,801.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.02.2025	36.32	32.82	36.00	33.94	19,932,860.00
19.02.2025	35.93	32.34	33.33	34.14	20,421,030.00
20.02.2025	35.71	32.84	35.64	33.75	12,947,920.00
21.02.2025	35.50	31.36	34.81	31.74	15,591,700.00
24.02.2025	32.54	30.01	31.16	31.24	12,296,070.00
25.02.2025	31.11	28.12	30.88	29.80	12,557,610.00
26.02.2025	31.07	29.55	30.78	29.93	12,159,800.00
27.02.2025	28.99	24.33	28.04	24.89	33,346,240.00
28.02.2025	25.62	23.01	24.04	24.57	21,882,480.00
03.03.2025	25.58	22.65	25.32	23.11	18,128,190.00
04.03.2025	23.20	20.84	21.45	22.31	20,744,510.00
05.03.2025	23.20	21.66	22.91	22.63	15,964,490.00
06.03.2025	22.06	20.32	21.99	20.48	16,516,230.00
07.03.2025	21.29	19.92	20.51	20.55	16,112,590.00
10.03.2025	20.11	17.93	20.00	18.27	15,446,390.00
11.03.2025	19.18	17.88	18.38	18.70	17,794,480.00
12.03.2025	22.19	19.59	20.27	21.82	26,931,580.00
13.03.2025	22.57	20.57	21.70	21.37	32,315,580.00
14.03.2025	25.24	22.06	22.13	25.00	37,638,220.00
17.03.2025	25.50	24.03	24.98	24.93	30,482,430.00
18.03.2025	24.46	22.64	23.65	22.68	20,749,250.00
19.03.2025	24.12	22.18	23.59	23.30	16,518,600.00
20.03.2025	24.50	20.61	23.33	21.14	29,296,290.00
21.03.2025	22.72	20.86	20.96	22.26	21,881,720.00
24.03.2025	26.32	23.08	23.23	26.12	34,582,980.00
25.03.2025	26.19	25.04	25.77	25.55	17,138,220.00
26.03.2025	27.83	24.66	26.73	24.80	29,883,210.00
27.03.2025	25.20	23.44	24.09	23.65	14,061,030.00
28.03.2025	23.66	21.92	23.66	22.85	15,349,920.00
31.03.2025	23.10	21.50	21.67	22.07	14,956,740.00
01.04.2025	24.62	22.22	24.31	23.19	22,811,330.00
02.04.2025	25.83	22.69	23.08	25.05	24,624,040.00
03.04.2025	23.78	22.53	23.13	23.25	19,775,890.00
04.04.2025	22.87	19.37	22.60	20.68	26,573,380.00
07.04.2025	24.00	18.81	19.61	22.75	28,920,300.00
08.04.2025	24.60	20.65	24.05	21.28	25,783,730.00
09.04.2025	26.56	21.36	21.88	26.37	31,007,040.00
10.04.2025	26.61	24.45	25.33	25.89	18,600,010.00
11.04.2025	27.25	25.37	26.24	26.09	15,731,280.00
14.04.2025	28.25	24.75	27.70	25.35	19,121,330.00
15.04.2025	26.08	24.67	25.59	25.40	9,590,854.00
16.04.2025	25.36	23.80	24.45	24.57	9,649,849.00
17.04.2025	25.87	24.48	24.93	25.74	10,079,520.00
21.04.2025	25.20	23.49	25.16	24.03	11,677,580.00
22.04.2025	25.93	23.93	24.49	25.56	11,838,400.00
23.04.2025	27.84	26.27	27.09	26.80	14,413,540.00
24.04.2025	29.58	26.96	27.00	28.39	17,806,670.00
25.04.2025	31.85	27.71	28.42	28.93	26,885,990.00
28.04.2025	29.96	27.27	29.29	28.70	13,476,280.00
29.04.2025	29.14	27.69	28.90	28.09	8,108,761.00
30.04.2025	27.50	26.33	26.72	27.46	9,400,536.00
01.05.2025	28.46	27.16	28.33	27.38	9,885,901.00
02.05.2025	31.33	27.65	27.80	30.92	23,854,040.00
05.05.2025	30.83	29.61	30.13	29.82	9,488,173.00
06.05.2025	29.50	27.97	28.55	29.42	10,642,750.00
07.05.2025	29.35	28.50	29.02	29.14	8,682,500.00
08.05.2025	33.50	28.11	31.74	31.84	39,005,650.00
09.05.2025	32.64	29.93	31.43	31.27	18,997,970.00
12.05.2025	33.93	31.93	33.12	32.89	16,281,950.00
13.05.2025	34.10	32.33	32.61	33.22	13,790,590.00
14.05.2025	35.29	32.75	33.70	33.41	18,586,640.00
15.05.2025	34.39	32.23	32.93	32.54	11,078,460.00
16.05.2025	35.15	32.97	33.52	34.99	17,204,060.00
19.05.2025	35.13	32.83	33.60	35.09	13,148,090.00
20.05.2025	35.99	34.19	35.89	35.31	12,694,700.00
21.05.2025	36.61	33.33	35.08	33.54	21,171,360.00
22.05.2025	48.92	33.73	33.82	45.79	103,925,300.00
23.05.2025	47.87	41.21	41.96	45.69	53,597,980.00
27.05.2025	48.08	43.60	46.55	48.04	29,905,840.00
28.05.2025	48.94	44.65	46.00	47.56	28,522,320.00
29.05.2025	48.82	42.94	48.00	43.20	25,155,630.00
30.05.2025	41.61	39.30	40.46	40.34	27,007,600.00
02.06.2025	41.07	38.35	40.01	40.57	15,015,110.00
03.06.2025	42.39	39.52	41.74	39.81	12,368,310.00
04.06.2025	40.15	37.93	40.04	39.64	11,990,220.00
05.06.2025	39.25	35.93	39.10	36.66	16,844,560.00
06.06.2025	39.95	36.80	37.67	39.02	15,964,100.00
09.06.2025	42.55	38.85	42.53	40.06	36,096,230.00
10.06.2025	44.05	39.46	40.64	39.78	30,567,130.00
11.06.2025	43.96	38.94	41.59	39.70	53,059,180.00
12.06.2025	40.86	38.62	39.49	38.71	19,935,970.00
13.06.2025	39.83	37.44	37.59	37.84	19,279,110.00
16.06.2025	39.26	36.03	37.24	38.43	28,968,890.00
17.06.2025	38.66	36.86	37.86	38.04	18,781,290.00
18.06.2025	39.67	37.31	37.52	39.63	18,100,890.00
20.06.2025	41.44	38.92	39.61	40.36	32,867,810.00
23.06.2025	41.21	37.38	38.87	41.14	24,527,830.00
24.06.2025	42.81	40.53	41.90	40.86	19,839,440.00
25.06.2025	42.13	38.06	41.72	38.11	15,866,810.00
26.06.2025	41.70	39.01	39.57	41.12	21,691,440.00
27.06.2025	41.87	38.97	41.30	40.25	21,550,920.00
30.06.2025	44.10	41.08	41.21	42.97	29,374,160.00
01.07.2025	42.67	39.72	42.37	40.10	21,120,260.00
02.07.2025	44.92	40.47	41.19	44.75	24,313,140.00
03.07.2025	45.58	43.22	44.22	44.39	13,334,830.00
07.07.2025	47.21	42.85	46.38	45.20	33,665,060.00
08.07.2025	47.88	44.68	46.65	44.97	25,589,010.00
09.07.2025	47.25	44.48	45.73	45.56	24,494,690.00
10.07.2025	46.35	44.53	45.56	45.93	19,430,770.00
11.07.2025	45.57	41.77	45.00	41.81	23,013,270.00
14.07.2025	42.72	41.38	42.09	42.41	16,432,180.00
15.07.2025	43.14	41.08	42.55	41.47	15,793,920.00
16.07.2025	43.67	40.84	42.25	43.54	24,029,590.00
17.07.2025	44.86	43.12	43.44	44.84	20,084,830.00
18.07.2025	47.64	44.02	44.87	46.51	25,629,850.00
21.07.2025	47.72	44.42	46.81	44.43	23,724,980.00
22.07.2025	44.54	41.29	44.52	41.94	18,823,490.00
23.07.2025	43.54	41.78	42.74	43.28	14,316,180.00
24.07.2025	44.64	42.25	42.89	43.90	17,773,710.00
25.07.2025	44.25	42.94	44.24	43.17	13,313,930.00
28.07.2025	44.53	41.44	43.92	42.34	16,798,810.00
29.07.2025	44.21	40.35	43.01	40.53	20,897,030.00
30.07.2025	41.86	39.23	40.97	39.88	16,597,820.00
31.07.2025	42.28	39.62	41.12	39.87	21,309,480.00
01.08.2025	39.19	37.25	38.94	38.12	19,921,610.00
04.08.2025	40.70	38.42	38.99	39.86	15,976,990.00
05.08.2025	42.44	40.13	40.64	42.02	20,906,160.00
06.08.2025	43.60	40.78	43.60	41.23	21,865,370.00
07.08.2025	41.58	38.61	38.98	40.49	27,735,700.00
08.08.2025	42.37	40.41	40.51	41.85	20,347,540.00
11.08.2025	46.82	41.41	41.95	44.94	35,359,110.00
12.08.2025	44.97	42.63	44.65	43.00	20,698,640.00
13.08.2025	43.50	40.75	43.23	41.21	20,554,340.00
14.08.2025	41.12	39.28	40.51	41.03	16,524,560.00
15.08.2025	40.83	39.42	40.78	40.23	10,249,500.00
18.08.2025	40.50	39.01	40.00	40.23	8,129,206.00
19.08.2025	40.29	36.58	40.22	36.80	17,958,650.00
20.08.2025	37.41	34.77	37.38	36.79	16,281,280.00
21.08.2025	37.38	36.45	37.25	37.17	10,066,090.00

צרו איתנו קשר *5988