גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 05.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קורוויב

Coreweave

מניה CRWV נאסד"ק USD

שער

89.09

שינוי

+1.84%

שינוי ב USD

1.61

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	88.82	88.82	88.82	88.82	0.00
16:50	89.92	89.92	89.92	89.92	788,161.00
17:00	88.81	88.81	88.81	88.81	709,985.00
17:10	88.75	88.75	88.75	88.75	544,689.00
17:20	87.1615	87.1615	87.1615	87.1615	797,521.00
17:30	85.82	85.82	85.82	85.82	1,032,052.00
17:40	85.88	85.88	85.88	85.88	699,815.00
17:50	84.6655	84.6655	84.6655	84.6655	1,489,864.00
18:00	85.74	85.74	85.74	85.74	1,026,802.00
18:10	85.3	85.3	85.3	85.3	476,495.00
18:20	85.9756	85.9756	85.9756	85.9756	387,496.00
18:30	86.21	86.21	86.21	86.21	312,650.00
18:40	86.68	86.68	86.68	86.68	287,720.00
18:50	87.06	87.06	87.06	87.06	414,050.00
19:00	86.9	86.9	86.9	86.9	326,950.00
19:10	87.361	87.361	87.361	87.361	210,300.00
19:20	87.3	87.3	87.3	87.3	123,170.00
19:30	87.23	87.23	87.23	87.23	240,760.00
19:40	87.0084	87.0084	87.0084	87.0084	162,270.00
19:50	87.618	87.618	87.618	87.618	174,620.00
20:00	87.25	87.25	87.25	87.25	166,750.00
20:10	86.925	86.925	86.925	86.925	158,830.00
20:20	87.17	87.17	87.17	87.17	173,290.00
20:30	86.96	86.96	86.96	86.96	150,530.00
20:40	86.945	86.945	86.945	86.945	175,770.00
20:50	87.015	87.015	87.015	87.015	174,170.00
21:00	87	87	87	87	76,360.00
21:10	87.52	87.52	87.52	87.52	265,030.00
21:20	87.475	87.475	87.475	87.475	222,820.00
21:30	88.27	88.27	88.27	88.27	313,380.00
21:40	88.9	88.9	88.9	88.9	372,570.00
21:50	89.4399	89.4399	89.4399	89.4399	431,460.00
22:00	89.055	89.055	89.055	89.055	316,690.00
22:10	89.4683	89.4683	89.4683	89.4683	336,450.00
22:20	89.5799	89.5799	89.5799	89.5799	361,430.00
22:30	89.285	89.285	89.285	89.285	357,520.00
22:40	89.335	89.335	89.335	89.335	272,350.00
22:50	89.17	89.17	89.17	89.17	295,720.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	99.05	96.6	99	97.39	29,936,138.00
29.08.2025 17:30	98.53	97.055	97.39	97.16	37,907,546.00
29.08.2025 18:00	98.91	97.25	97.25	98.68	55,621,574.00
29.08.2025 18:30	99.27	98.22	98.721	98.54	56,913,265.00
29.08.2025 19:00	99.5899	98.64	98.66	99.43	57,253,881.00
29.08.2025 19:30	100.37	98.9976	99.4706	100.23	86,007,948.00
29.08.2025 20:00	100.58	99.58	100.11	100.426	95,132,491.00
29.08.2025 20:30	100.8867	100.3278	100.5	100.88	81,561,453.00
29.08.2025 21:00	102.5108	100.6	100.8486	102	95,943,051.00
29.08.2025 21:30	102.25	101.661	102.025	102.1	102,176,255.00
29.08.2025 22:00	102.435	101.59	102.165	101.74	117,220,843.00
29.08.2025 22:30	103.04	101.64	101.91	103.04	119,852,883.00
02.09.2025 16:30	96.63	94.72	96.63	95.71	12,183,161.00
02.09.2025 17:00	95.65	93.78	95.575	95.235	29,874,209.00
02.09.2025 17:30	95.275	93.96	95	94.12	39,744,647.00
02.09.2025 18:00	94.829	92.9066	94.373	92.9066	57,112,626.00
02.09.2025 18:30	93	91.88	92.9	92.5032	56,116,439.00
02.09.2025 19:00	92.6338	91.42	92.54	91.45	64,855,064.00
02.09.2025 19:30	91.53	90.74	91.46	91.53	107,445,951.00
02.09.2025 20:00	92.2684	91.175	91.77	91.87	155,858,920.00
02.09.2025 20:30	92.74	91.86	91.86	92.2501	102,284,947.00
02.09.2025 21:00	92.54	91.8101	92.245	92.05	154,447,933.00
02.09.2025 21:30	92.705	92.0551	92.28	92.34	170,265,632.00
02.09.2025 22:00	92.75	92.277	92.51	92.45	160,530,013.00
02.09.2025 22:30	93.545	92.355	92.57	93.425	158,003,371.00
03.09.2025 16:30	93.3389	90.915	92.8	90.915	5,497,195.00
03.09.2025 17:00	91.555	90.8	90.846	90.9601	10,734,237.00
03.09.2025 17:30	91.25	90.2368	90.945	91.02	14,926,447.00
03.09.2025 18:00	91.97	90.45	90.865	90.5876	26,049,648.00
03.09.2025 18:30	91.1424	90.65	90.65	90.97	37,453,517.00
03.09.2025 19:00	91.39	90.75	90.8794	91.1175	44,747,491.00
03.09.2025 19:30	91.35	90.85	91.125	91.16	42,800,732.00
03.09.2025 20:00	91.3	91.0201	91.2794	91.03	39,033,885.00
03.09.2025 20:30	90.97	89.55	90.97	89.9301	54,376,622.00
03.09.2025 21:00	90.33	89.83	89.94	90.195	78,990,928.00
03.09.2025 21:30	90.2525	89.32	90.17	89.67	62,379,947.00
03.09.2025 22:00	89.8023	89.31	89.705	89.34	78,891,759.00
03.09.2025 22:30	89.895	89.1099	89.4903	89.895	79,689,916.00
04.09.2025 16:30	89.4	88.48	88.48	89.1637	3,740,091.00
04.09.2025 17:00	89.225	88.18	89.225	88.735	9,060,448.00
04.09.2025 17:30	89.5699	87.56	89.18	87.56	10,615,755.00
04.09.2025 18:00	87.8045	85.34	87.8045	86.545	21,310,202.00
04.09.2025 18:30	87.2041	86.31	86.6324	87.2041	32,284,018.00
04.09.2025 19:00	87.83	87.14	87.14	87.28	58,469,549.00
04.09.2025 19:30	88.09	87.38	87.38	87.81	65,775,987.00
04.09.2025 20:00	88.6693	87.9328	88.095	88.4	63,689,934.00
04.09.2025 20:30	88.63	87.975	88.3825	88.41	46,132,576.00
04.09.2025 21:00	88.4517	88.08	88.31	88.12	47,932,589.00
04.09.2025 21:30	88.44	88.03	88.145	88.44	70,814,340.00
04.09.2025 22:00	88.52	88.15	88.465	88.2	77,435,873.00
04.09.2025 22:30	88.19	87.11	88.1	87.465	79,135,143.00
05.09.2025 16:30	90.1	88.8	89.6	88.805	7,938,090.00
05.09.2025 17:00	89.3642	85.6352	89.3642	85.859	16,050,183.00
05.09.2025 17:30	86.2	84.5501	85.91	85.41	34,031,058.00
05.09.2025 18:00	86.5	85.3	85.42	86.5	47,120,901.00
05.09.2025 18:30	87.4972	86.36	86.49	87	46,463,355.00
05.09.2025 19:00	87.425	87.05	87.09	87.2	65,408,185.00
05.09.2025 19:30	87.618	86.915	87.12	87.3253	65,007,377.00
05.09.2025 20:00	87.3161	86.77	87.2101	86.975	76,471,142.00
05.09.2025 20:30	87.17	86.7201	86.97	87.015	81,411,567.00
05.09.2025 21:00	88.475	86.995	87.11	88.475	84,808,553.00
05.09.2025 21:30	89.4399	88.65	88.66	89.287	68,820,561.00
05.09.2025 22:00	89.74	89.07	89.3	89.2366	72,859,347.00
05.09.2025 22:30	89.434	88.94	89.13	89.15	89,025,196.00

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

צרו איתנו קשר *5988