גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קוואנטום קמפיוטינג > גרפים

עדכון אחרון 19.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוואנטום קמפיוטינג

Quantum Computing

מניה QUBT 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	10.52	10.52	10.52	10.52	0.00
16:50	10.615	10.615	10.615	10.615	344,178.00
17:00	10.495	10.495	10.495	10.495	273,607.00
17:10	10.48	10.48	10.48	10.48	173,016.00
17:20	10.53	10.53	10.53	10.53	174,933.00
17:30	10.5856	10.5856	10.5856	10.5856	141,171.00
17:40	10.513	10.513	10.513	10.513	212,426.00
17:50	10.55	10.55	10.55	10.55	167,987.00
18:00	10.535	10.535	10.535	10.535	142,584.00
18:10	10.6	10.6	10.6	10.6	122,829.00
18:20	10.72	10.72	10.72	10.72	232,629.00
18:30	10.86	10.86	10.86	10.86	332,623.00
18:40	10.82	10.82	10.82	10.82	419,426.00
18:50	10.71	10.71	10.71	10.71	218,336.00
19:00	10.605	10.605	10.605	10.605	178,777.00
19:10	10.66	10.66	10.66	10.66	164,151.00
19:20	10.7	10.7	10.7	10.7	136,892.00
19:30	10.705	10.705	10.705	10.705	213,919.00
19:40	10.645	10.645	10.645	10.645	159,617.00
19:50	10.64	10.64	10.64	10.64	113,606.00
20:00	10.575	10.575	10.575	10.575	162,546.00
20:10	10.615	10.615	10.615	10.615	144,973.00
20:20	10.615	10.615	10.615	10.615	173,353.00
20:30	10.595	10.595	10.595	10.595	117,672.00
20:40	10.5899	10.5899	10.5899	10.5899	166,558.00
20:50	10.54	10.54	10.54	10.54	108,695.00
21:00	10.5499	10.5499	10.5499	10.5499	94,270.00
21:10	10.675	10.675	10.675	10.675	176,207.00
21:20	10.715	10.715	10.715	10.715	129,326.00
21:30	10.805	10.805	10.805	10.805	189,691.00
21:40	10.78	10.78	10.78	10.78	164,031.00
21:50	10.7636	10.7636	10.7636	10.7636	137,919.00
22:00	10.795	10.795	10.795	10.795	109,725.00
22:10	10.81	10.81	10.81	10.81	184,460.00
22:20	10.83	10.83	10.83	10.83	150,172.00
22:30	10.915	10.915	10.915	10.915	226,117.00
22:40	10.885	10.885	10.885	10.885	348,513.00
22:50	10.8956	10.8956	10.8956	10.8956	323,853.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.12.2025 17:00	12.945	12.52	12.915	12.52	1,074,444.00
12.12.2025 17:30	12.5565	12.245	12.4633	12.2601	1,796,069.00
12.12.2025 18:00	12.3	12.02	12.26	12.185	3,085,183.00
12.12.2025 18:30	12.1386	12.015	12.1386	12.08	3,876,264.00
12.12.2025 19:00	12.42	12.115	12.115	12.215	4,489,073.00
12.12.2025 19:30	12.5002	12.19	12.23	12.49	5,701,849.00
12.12.2025 20:00	12.7102	12.465	12.485	12.705	6,085,736.00
12.12.2025 20:30	12.75	12.64	12.705	12.68	5,699,695.00
12.12.2025 21:00	12.6744	12.555	12.6744	12.605	5,986,437.00
12.12.2025 21:30	12.73	12.585	12.6245	12.595	8,404,277.00
12.12.2025 22:00	12.6099	12.305	12.59	12.335	7,837,390.00
12.12.2025 22:30	12.27	12.055	12.22	12.055	7,253,612.00
15.12.2025 16:30	11.98	11.3995	11.98	11.48	420,132.00
15.12.2025 17:00	11.61	11.37	11.4642	11.45	1,502,580.00
15.12.2025 17:30	11.585	11.195	11.545	11.25	1,708,081.00
15.12.2025 18:00	11.3955	11.12	11.215	11.28	2,247,145.00
15.12.2025 18:30	11.285	11.0599	11.285	11.235	2,786,531.00
15.12.2025 19:00	11.29	11.18	11.25	11.2473	4,093,261.00
15.12.2025 19:30	11.265	11.06	11.265	11.16	4,190,993.00
15.12.2025 20:00	11.2355	11.11	11.15	11.1322	4,838,370.00
15.12.2025 20:30	11.21	11.071	11.13	11.205	3,454,333.00
15.12.2025 21:00	11.2482	11.125	11.175	11.125	6,009,553.00
15.12.2025 21:30	11.195	11.11	11.135	11.125	5,606,386.00
15.12.2025 22:00	11.155	10.94	11.155	10.985	5,082,737.00
15.12.2025 22:30	11.0168	10.875	10.96	10.895	7,735,025.00
16.12.2025 16:30	11.24	10.8	10.8	11.16	389,997.00
16.12.2025 17:00	11.215	10.925	11.1898	11.105	944,943.00
16.12.2025 17:30	11.1824	11.082	11.14	11.1399	1,465,540.00
16.12.2025 18:00	11.165	11.0501	11.1455	11.16	1,977,961.00
16.12.2025 18:30	11.165	11.055	11.11	11.1096	2,249,545.00
16.12.2025 19:00	11.1382	11.055	11.102	11.088	3,457,710.00
16.12.2025 19:30	11.16	11.072	11.125	11.0999	3,789,697.00
16.12.2025 20:00	11.13	11.035	11.0942	11.13	4,046,346.00
16.12.2025 20:30	11.295	11.11	11.145	11.245	4,243,943.00
16.12.2025 21:00	11.23	11.08	11.23	11.16	5,584,196.00
16.12.2025 21:30	11.18	11.0665	11.16	11.1386	5,098,289.00
16.12.2025 22:00	11.15	11.08	11.13	11.1272	4,007,905.00
16.12.2025 22:30	11.285	11.12	11.145	11.26	6,086,379.00
17.12.2025 16:30	11.38	10.98	11.115	11.14	398,165.00
17.12.2025 17:00	11.14	11.035	11.095	11.085	983,261.00
17.12.2025 17:30	11.055	10.725	11.055	10.785	1,613,166.00
17.12.2025 18:00	10.9119	10.68	10.81	10.795	2,296,953.00
17.12.2025 18:30	10.76	10.65	10.76	10.7399	2,163,329.00
17.12.2025 19:00	10.8918	10.725	10.76	10.835	3,993,025.00
17.12.2025 19:30	10.87	10.725	10.83	10.7251	3,999,463.00
17.12.2025 20:00	10.775	10.69	10.745	10.695	4,684,626.00
17.12.2025 20:30	10.72	10.4933	10.69	10.53	4,384,220.00
17.12.2025 21:00	10.555	10.46	10.555	10.495	5,671,757.00
17.12.2025 21:30	10.495	10.3214	10.475	10.39	4,701,220.00
17.12.2025 22:00	10.385	10.285	10.385	10.32	4,098,428.00
17.12.2025 22:30	10.42	10.16	10.37	10.215	6,283,205.00
18.12.2025 16:30	10.82	10.415	10.57	10.48	419,738.00
18.12.2025 17:00	10.66	10.435	10.53	10.66	845,127.00
18.12.2025 17:30	10.64	10.4201	10.545	10.4201	1,165,957.00
18.12.2025 18:00	10.485	10.385	10.4201	10.455	1,895,515.00
18.12.2025 18:30	10.525	10.405	10.4625	10.4101	2,703,445.00
18.12.2025 19:00	10.3948	10.255	10.3845	10.3948	3,256,759.00
18.12.2025 19:30	10.485	10.36	10.405	10.46	3,170,523.00
18.12.2025 20:00	10.4699	10.405	10.455	10.405	4,617,381.00
18.12.2025 20:30	10.43	10.3238	10.395	10.325	3,965,445.00
18.12.2025 21:00	10.335	10.2799	10.335	10.295	3,960,054.00
18.12.2025 21:30	10.325	10.175	10.3001	10.175	3,303,969.00
18.12.2025 22:00	10.305	10.15	10.15	10.3	4,236,866.00
18.12.2025 22:30	10.3901	10.245	10.306	10.305	5,018,532.00
19.12.2025 16:30	10.6182	10.27	10.31	10.54	421,616.00
19.12.2025 17:00	10.62	10.475	10.549	10.61	929,814.00
19.12.2025 17:30	10.6	10.5	10.585	10.5651	943,186.00
19.12.2025 18:00	10.865	10.535	10.57	10.865	1,662,245.00
19.12.2025 18:30	10.875	10.6	10.8524	10.65	2,556,305.00
19.12.2025 19:00	10.725	10.655	10.665	10.685	2,430,994.00
19.12.2025 19:30	10.68	10.56	10.68	10.5685	3,133,983.00
19.12.2025 20:00	10.6764	10.585	10.585	10.61	3,866,924.00
19.12.2025 20:30	10.6303	10.5315	10.605	10.57	3,952,815.00
19.12.2025 21:00	10.815	10.6015	10.605	10.785	4,085,991.00
19.12.2025 21:30	10.85	10.735	10.795	10.81	3,885,835.00
19.12.2025 22:00	10.955	10.7656	10.825	10.951	4,443,574.00
19.12.2025 22:30	11.02	10.845	10.9901	10.865	4,404,328.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.02.2025	7.80	7.12	7.80	7.38	12,461,390.00
19.02.2025	8.40	7.17	7.38	7.96	24,022,440.00
20.02.2025	8.65	7.93	8.52	8.09	21,338,520.00
21.02.2025	8.64	7.47	7.92	7.49	15,915,490.00
24.02.2025	7.45	6.83	7.41	6.86	9,587,480.00
25.02.2025	6.97	6.33	6.73	6.51	8,333,506.00
26.02.2025	7.14	6.65	6.70	6.85	7,457,187.00
27.02.2025	6.97	6.14	6.74	6.19	7,222,499.00
28.02.2025	6.32	5.86	6.00	6.07	9,510,107.00
03.03.2025	6.28	5.33	6.14	5.43	9,403,768.00
04.03.2025	5.46	5.01	5.02	5.26	11,228,320.00
05.03.2025	5.39	5.01	5.29	5.28	9,299,101.00
06.03.2025	5.24	4.71	5.02	4.87	9,607,490.00
07.03.2025	5.18	4.75	4.85	5.03	7,862,923.00
10.03.2025	4.97	4.45	4.89	4.52	7,702,665.00
11.03.2025	4.83	4.37	4.48	4.73	6,606,910.00
12.03.2025	5.47	4.86	5.01	5.42	13,896,430.00
13.03.2025	5.86	5.38	5.45	5.49	16,386,850.00
14.03.2025	7.11	5.82	6.03	7.09	43,480,060.00
17.03.2025	8.58	7.74	8.52	8.02	79,058,680.00
18.03.2025	9.30	7.25	7.50	8.63	86,979,380.00
19.03.2025	9.00	7.96	8.65	8.36	38,929,980.00
20.03.2025	8.37	7.05	8.04	7.39	35,184,630.00
21.03.2025	7.72	6.33	6.51	7.39	28,166,650.00
24.03.2025	8.79	7.67	7.75	8.75	23,715,480.00
25.03.2025	9.03	8.23	8.64	8.48	18,528,570.00
26.03.2025	8.88	7.80	8.56	8.01	15,653,060.00
27.03.2025	8.00	7.58	7.87	7.94	10,650,920.00
28.03.2025	8.53	7.30	7.72	8.45	18,808,610.00
31.03.2025	8.97	7.65	8.02	8.00	24,213,950.00
01.04.2025	8.40	7.35	8.20	7.76	18,834,360.00
02.04.2025	8.29	7.47	7.50	7.85	13,250,740.00
03.04.2025	7.68	7.11	7.20	7.57	9,880,288.00
04.04.2025	7.35	6.31	7.19	6.51	11,925,330.00
07.04.2025	7.06	6.00	6.01	6.77	11,611,390.00
08.04.2025	7.11	6.11	7.03	6.21	11,740,930.00
09.04.2025	7.06	5.91	6.10	6.85	15,895,610.00
10.04.2025	7.04	6.52	6.75	6.85	9,682,977.00
11.04.2025	7.02	6.52	6.86	6.84	7,363,540.00
14.04.2025	7.57	6.76	7.20	6.99	11,767,630.00
15.04.2025	7.08	6.71	6.95	6.83	5,900,244.00
16.04.2025	6.70	6.28	6.70	6.41	4,726,831.00
17.04.2025	6.52	6.24	6.40	6.41	4,224,760.00
21.04.2025	6.23	5.76	6.21	5.87	5,276,370.00
22.04.2025	6.08	5.89	5.92	5.94	4,495,699.00
23.04.2025	6.83	6.33	6.33	6.37	10,435,960.00
24.04.2025	7.26	6.25	6.39	6.94	10,912,800.00
25.04.2025	7.57	6.79	6.97	7.13	13,175,300.00
28.04.2025	7.55	6.91	7.28	7.13	8,226,381.00
29.04.2025	7.39	6.91	7.28	6.91	6,719,608.00
30.04.2025	6.77	6.49	6.68	6.74	5,116,437.00
01.05.2025	7.14	6.84	7.03	7.02	5,963,518.00
02.05.2025	8.03	7.02	7.10	8.01	13,729,990.00
05.05.2025	7.86	7.31	7.70	7.33	7,942,804.00
06.05.2025	7.18	6.83	7.14	7.08	6,551,756.00
07.05.2025	7.23	6.92	7.09	7.08	4,016,968.00
08.05.2025	8.53	7.19	7.59	8.44	25,288,760.00
09.05.2025	8.87	8.12	8.19	8.59	16,616,960.00
12.05.2025	9.56	8.77	9.50	9.10	19,079,360.00
13.05.2025	9.20	8.66	9.00	8.79	11,084,600.00
14.05.2025	9.55	8.73	9.00	8.93	21,715,730.00
15.05.2025	9.29	8.74	8.88	9.24	21,661,290.00
16.05.2025	12.96	10.26	10.53	12.87	91,028,300.00
19.05.2025	12.23	11.20	12.09	11.83	38,569,930.00
20.05.2025	12.84	11.27	12.74	11.51	46,363,730.00
21.05.2025	11.75	10.37	11.41	10.54	28,532,510.00
22.05.2025	12.50	10.37	10.58	12.07	45,264,540.00
23.05.2025	14.30	11.28	11.33	13.31	88,422,900.00
27.05.2025	14.13	12.68	13.98	13.00	38,332,600.00
28.05.2025	13.36	12.56	12.78	12.79	21,575,000.00
29.05.2025	14.68	12.12	13.64	12.43	39,543,820.00
30.05.2025	12.31	11.12	12.06	11.33	25,556,250.00
02.06.2025	11.84	10.85	11.31	11.80	12,090,630.00
03.06.2025	12.42	11.55	12.22	12.40	16,365,800.00
04.06.2025	12.87	12.17	12.46	12.83	12,858,210.00
05.06.2025	12.72	11.66	12.65	11.83	13,938,940.00
06.06.2025	13.85	11.88	12.16	13.70	35,288,580.00
09.06.2025	15.02	13.62	14.76	14.34	34,683,010.00
10.06.2025	17.59	14.42	14.69	15.22	64,729,800.00
11.06.2025	20.91	16.62	17.10	18.97	131,121,400.00
12.06.2025	20.18	17.34	19.73	17.51	59,810,150.00
13.06.2025	17.68	16.45	16.98	16.68	21,340,530.00
16.06.2025	21.74	17.20	17.36	21.22	64,863,760.00
17.06.2025	21.05	19.18	19.87	19.79	47,087,990.00
18.06.2025	21.57	18.71	20.33	19.09	43,922,510.00
20.06.2025	20.34	18.83	20.10	18.88	32,104,330.00
23.06.2025	17.79	15.50	15.90	17.50	40,354,130.00
24.06.2025	18.19	17.30	18.17	17.53	19,857,390.00
25.06.2025	18.43	16.44	17.94	16.74	19,402,060.00
26.06.2025	17.48	16.74	16.98	16.79	13,586,930.00
27.06.2025	18.36	16.39	17.00	17.29	45,191,950.00
30.06.2025	19.28	17.14	17.57	19.17	31,470,580.00
01.07.2025	19.04	17.93	18.73	18.64	20,170,890.00

צרו איתנו קשר *5988