גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 27.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוואנטום קמפיוטינג

Quantum Computing

מניה QUBT נאסד"ק USD

שער

15.72

שינוי

+1.22%

שינוי ב USD

0.19

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
15:30					0.00
15:40	16.04	16.04	16.04	16.04	0.00
15:50	16.33	16.33	16.33	16.33	1,144,340.00
16:00	16.5599	16.5599	16.5599	16.5599	1,247,657.00
16:10	16.3	16.3	16.3	16.3	845,849.00
16:20	16.475	16.475	16.475	16.475	689,781.00
16:30	16.36	16.36	16.36	16.36	429,150.00
16:40	16.37	16.37	16.37	16.37	465,984.00
16:50	16.305	16.305	16.305	16.305	415,640.00
17:00	16.065	16.065	16.065	16.065	376,879.00
17:10	16.645	16.645	16.645	16.645	1,133,613.00
17:20	16.335	16.335	16.335	16.335	722,007.00
17:30	16.3	16.3	16.3	16.3	560,723.00
17:40	16.255	16.255	16.255	16.255	361,002.00
17:50	16.2005	16.2005	16.2005	16.2005	413,290.00
18:00	16.1255	16.1255	16.1255	16.1255	434,440.00
18:10	16.145	16.145	16.145	16.145	418,550.00
18:20	16.035	16.035	16.035	16.035	588,890.00
18:30	16.185	16.185	16.185	16.185	600,150.00
18:40	16.1765	16.1765	16.1765	16.1765	779,750.00
18:50	16.26	16.26	16.26	16.26	536,650.00
19:00	16.22	16.22	16.22	16.22	781,510.00
19:10	16.315	16.315	16.315	16.315	773,890.00
19:20	16.205	16.205	16.205	16.205	803,130.00
19:30	16.215	16.215	16.215	16.215	606,460.00
19:40	16.315	16.315	16.315	16.315	890,140.00
19:50	16.3132	16.3132	16.3132	16.3132	537,430.00
20:00	16.255	16.255	16.255	16.255	952,320.00
20:10	16.1851	16.1851	16.1851	16.1851	1,010,710.00
20:20	16.125	16.125	16.125	16.125	1,156,540.00
20:30	15.975	15.975	15.975	15.975	1,054,370.00
20:40	15.9782	15.9782	15.9782	15.9782	1,112,380.00
20:50	16.0063	16.0063	16.0063	16.0063	1,234,040.00
21:00	15.935	15.935	15.935	15.935	338,590.00
21:10	15.7639	15.7639	15.7639	15.7639	1,731,980.00
21:20	15.8565	15.8565	15.8565	15.8565	1,200,670.00
21:30	15.865	15.865	15.865	15.865	1,313,890.00
21:40	15.805	15.805	15.805	15.805	981,850.00
21:50	15.815	15.815	15.815	15.815	1,169,350.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.10.2025 17:00	15.0277	14.43	15.0277	14.43	3,271,192.00
22.10.2025 17:30	14.615	14.3601	14.475	14.615	6,343,467.00
22.10.2025 18:00	15.02	14.415	14.96	14.43	10,453,648.00
22.10.2025 18:30	14.67	14.37	14.415	14.4282	10,723,221.00
22.10.2025 19:00	14.43	14.18	14.43	14.2301	13,878,440.00
22.10.2025 19:30	14.4	14.1801	14.28	14.28	19,413,954.00
22.10.2025 20:00	14.3199	14.075	14.2952	14.09	17,167,782.00
22.10.2025 20:30	14.23	13.935	14.0635	14.1082	12,256,161.00
22.10.2025 21:00	14.465	14.115	14.1788	14.4399	18,821,100.00
22.10.2025 21:30	14.4125	14.245	14.4	14.35	18,552,133.00
22.10.2025 22:00	14.6988	14.43	14.43	14.65	13,413,775.00
22.10.2025 22:30	14.865	14.6701	14.6701	14.865	18,832,442.00
23.10.2025 16:30	16.6901	15.68	16.6901	16.25	3,094,242.00
23.10.2025 17:00	16.48	16.13	16.295	16.39	7,095,939.00
23.10.2025 17:30	16.54	16.25	16.4411	16.25	7,649,084.00
23.10.2025 18:00	16.42	16.13	16.22	16.225	11,138,937.00
23.10.2025 18:30	16.3718	15.72	16.255	16.005	16,351,108.00
23.10.2025 19:00	16.135	15.81	16.02	15.88	23,606,032.00
23.10.2025 19:30	15.895	15.57	15.89	15.57	24,567,731.00
23.10.2025 20:00	15.625	15.395	15.56	15.44	20,129,603.00
23.10.2025 20:30	15.76	15.41	15.41	15.655	26,937,728.00
23.10.2025 21:00	15.87	15.5241	15.6765	15.8296	29,450,721.00
23.10.2025 21:30	16.1583	15.658	15.8498	16.1583	34,932,338.00
23.10.2025 22:00	16.178	15.865	16.178	15.885	28,066,169.00
23.10.2025 22:30	15.9301	15.685	15.88	15.9301	33,018,463.00
24.10.2025 16:30	17.15	16.47	16.69	17.13	2,182,157.00
24.10.2025 17:00	17.305	16.7001	17.2124	16.7656	5,687,397.00
24.10.2025 17:30	16.685	16.215	16.62	16.2801	6,415,680.00
24.10.2025 18:00	16.5	16.3035	16.325	16.395	9,935,277.00
24.10.2025 18:30	16.44	16.215	16.415	16.3257	13,305,716.00
24.10.2025 19:00	16.46	16.28	16.295	16.375	15,305,309.00
24.10.2025 19:30	16.41	16.1899	16.4	16.265	17,301,426.00
24.10.2025 20:00	16.26	16.135	16.255	16.1935	16,402,503.00
24.10.2025 20:30	16.16	16.01	16.15	16.115	17,858,497.00
24.10.2025 21:00	16.175	16.0501	16.1177	16.09	21,274,330.00
24.10.2025 21:30	16.185	15.945	16.105	15.945	22,936,393.00
24.10.2025 22:00	16.02	15.865	15.9831	15.9099	16,806,360.00
24.10.2025 22:30	15.93	15.52	15.9265	15.525	18,126,584.00
27.10.2025 15:30	16.615	15.92	16.025	16.505	1,666,322.00
27.10.2025 16:00	16.525	16.28	16.525	16.43	2,773,956.00
27.10.2025 16:30	16.425	16.065	16.4233	16.17	2,822,714.00
27.10.2025 17:00	16.645	16.195	16.195	16.2901	5,104,549.00
27.10.2025 17:30	16.31	16.075	16.245	16.075	5,891,553.00
27.10.2025 18:00	16.23	15.975	16.175	16.23	5,471,210.00
27.10.2025 18:30	16.31	16.12	16.18	16.2941	6,303,120.00
27.10.2025 19:00	16.315	16.15	16.27	16.24	9,050,855.00
27.10.2025 19:30	16.34	16.235	16.235	16.3099	13,128,545.00
27.10.2025 20:00	16.32	15.975	16.29	16.005	14,758,087.00
27.10.2025 20:30	16.095	15.8668	16.0182	15.8668	18,485,404.00
27.10.2025 21:00	15.9	15.7639	15.81	15.865	23,461,080.00
27.10.2025 21:30	15.925	15.695	15.84	15.725	23,334,508.00

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