גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 26.08.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קורוויב

Coreweave

מניה CRWV 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	89.35	89.35	89.35	89.35	0.00
16:50	89.1	89.1	89.1	89.1	384,101.00
17:00	88.9	88.9	88.9	88.9	398,782.00
17:10	88.5	88.5	88.5	88.5	218,126.00
17:20	87.85	87.85	87.85	87.85	183,589.00
17:30	87.5401	87.5401	87.5401	87.5401	230,032.00
17:40	87.08	87.08	87.08	87.08	173,454.00
17:50	86.94	86.94	86.94	86.94	129,434.00
18:00	86.945	86.945	86.945	86.945	176,865.00
18:10	87.025	87.025	87.025	87.025	98,759.00
18:20	87.225	87.225	87.225	87.225	175,806.00
18:30	87.385	87.385	87.385	87.385	135,334.00
18:40	87.4599	87.4599	87.4599	87.4599	119,358.00
18:50	87.66	87.66	87.66	87.66	113,533.00
19:00	87.615	87.615	87.615	87.615	119,166.00
19:10	87.395	87.395	87.395	87.395	119,242.00
19:20	87.282	87.282	87.282	87.282	82,699.00
19:30	87.57	87.57	87.57	87.57	100,057.00
19:40	87.3	87.3	87.3	87.3	61,194.00
19:50	87.035	87.035	87.035	87.035	113,649.00
20:00	87.25	87.25	87.25	87.25	100,497.00
20:10	87.3668	87.3668	87.3668	87.3668	86,691.00
20:20	87.63	87.63	87.63	87.63	51,775.00
20:30	87.85	87.85	87.85	87.85	127,273.00
20:40	87.85	87.85	87.85	87.85	76,075.00
20:50	87.9694	87.9694	87.9694	87.9694	102,846.00
21:00	87.792	87.792	87.792	87.792	57,235.00
21:10	87.54	87.54	87.54	87.54	91,701.00
21:20	87.78	87.78	87.78	87.78	83,111.00
21:30	87.84	87.84	87.84	87.84	79,370.00
21:40	87.798	87.798	87.798	87.798	61,402.00
21:50	88.075	88.075	88.075	88.075	82,735.00
22:00	87.87	87.87	87.87	87.87	85,740.00
22:10	88.01	88.01	88.01	88.01	101,115.00
22:20	87.84	87.84	87.84	87.84	115,113.00
22:30	88.12	88.12	88.12	88.12	162,204.00
22:40	88.17	88.17	88.17	88.17	115,484.00
22:50	88.135	88.135	88.135	88.135	172,294.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.08.2026 17:00	90.4	87.73	90.4	88.07	18,367,153.00
21.08.2026 17:30	89.0051	87.84	87.96	88.545	24,028,075.00
21.08.2026 18:00	90.2611	88.58	88.635	89.57	49,359,744.00
21.08.2026 18:30	90.13	89.35	89.49	89.61	59,177,015.00
21.08.2026 19:00	89.712	89.07	89.63	89.3997	49,344,752.00
21.08.2026 19:30	89.495	89.09	89.3695	89.26	73,007,663.00
21.08.2026 20:00	89.54	89.1501	89.2	89.43	79,667,874.00
21.08.2026 20:30	89.5699	88.77	89.5	88.9996	75,909,070.00
21.08.2026 21:00	89.49	88.9639	88.9639	89.23	92,326,317.00
21.08.2026 21:30	89.22	88.12	89.22	88.31	89,814,175.00
21.08.2026 22:00	88.505	88.1	88.32	88.385	79,381,228.00
21.08.2026 22:30	88.55	87.86	88.42	87.86	93,417,710.00
24.08.2026 16:30	85.9517	83.3	85.145	84.17	3,925,340.00
24.08.2026 17:00	84.3021	83.566	84.182	84.05	8,072,386.00
24.08.2026 17:30	84.8236	84.025	84.07	84.29	11,388,121.00
24.08.2026 18:00	85.2298	84.245	84.25	85.2298	12,483,006.00
24.08.2026 18:30	85.82	85.02	85.2744	85.6764	17,629,179.00
24.08.2026 19:00	87.045	85.543	85.74	86.92	18,160,407.00
24.08.2026 19:30	86.965	85.91	86.965	86.1	23,488,585.00
24.08.2026 20:00	86.905	85.95	85.9824	86.07	48,773,158.00
24.08.2026 20:30	86.25	85.775	86.185	86.01	64,157,219.00
24.08.2026 21:00	86.71	86.045	86.11	86.6728	54,662,800.00
24.08.2026 21:30	86.73	86.19	86.685	86.19	44,302,592.00
24.08.2026 22:00	86.265	85.995	86.215	86.15	61,327,513.00
24.08.2026 22:30	86.7	85.63	86.3118	86.29	62,872,667.00
25.08.2026 16:30	90.12	87.965	87.965	89.66	3,521,885.00
25.08.2026 17:00	89.805	88.1304	89.5801	89.42	9,309,437.00
25.08.2026 17:30	89.69	88.75	89.155	89.03	10,785,374.00
25.08.2026 18:00	89.165	87.963	89.165	88.27	12,093,794.00
25.08.2026 18:30	89.46	88.275	88.275	89.32	14,004,179.00
25.08.2026 19:00	89.19	88.725	89.19	88.8477	16,309,036.00
25.08.2026 19:30	88.8108	88.39	88.8108	88.52	17,607,183.00
25.08.2026 20:00	88.72	88.18	88.5268	88.6832	22,825,431.00
25.08.2026 20:30	88.775	88.35	88.65	88.578	29,795,611.00
25.08.2026 21:00	88.91	88.375	88.575	88.57	32,026,139.00
25.08.2026 21:30	89.14	88.585	88.63	88.685	36,247,878.00
25.08.2026 22:00	88.71	87.82	88.58	87.9272	49,185,847.00
25.08.2026 22:30	88.26	87.75	87.97	88.055	51,546,205.00
26.08.2026 16:30	89.79	87.02	87.02	89.19	4,780,594.00
26.08.2026 17:00	89.015	86.94	89.015	87.25	9,821,658.00
26.08.2026 17:30	87.345	86.79	87.345	86.98	9,736,581.00
26.08.2026 18:00	87.56	86.96	86.96	87.55	9,290,501.00
26.08.2026 18:30	87.76	87.1557	87.2694	87.53	10,465,070.00
26.08.2026 19:00	87.7437	87.26	87.41	87.7437	9,934,006.00
26.08.2026 19:30	87.692	86.9682	87.692	87.4139	9,894,138.00
26.08.2026 20:00	87.96	87.355	87.395	87.95	15,407,829.00
26.08.2026 20:30	88.06	87.65	87.915	87.82	18,344,774.00
26.08.2026 21:00	87.97	87.525	87.8	87.87	20,164,412.00
26.08.2026 21:30	88.075	87.7	87.725	87.81	19,382,470.00
26.08.2026 22:00	88.26	87.65	87.65	88.105	18,979,009.00
26.08.2026 22:30	88.38	88.05	88.135	88.18	22,140,569.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
08.09.2025	96.17	88.64	88.92	93.55	22,768,130.00
09.09.2025	103.89	97.05	99.89	100.22	38,157,340.00
10.09.2025	124.90	109.01	110.03	117.14	69,799,690.00
11.09.2025	118.64	112.13	117.90	112.69	24,969,440.00
12.09.2025	115.31	104.07	113.93	111.96	32,418,930.00
15.09.2025	121.88	116.11	120.85	120.47	36,255,340.00
16.09.2025	125.76	115.12	121.47	118.75	29,265,280.00
17.09.2025	121.84	114.57	119.48	120.86	24,187,100.00
18.09.2025	122.88	118.20	122.51	120.38	12,545,240.00
19.09.2025	129.39	122.00	122.03	124.84	22,637,480.00
22.09.2025	136.48	119.50	124.62	133.25	30,618,330.00
23.09.2025	136.00	127.05	135.50	130.84	20,397,590.00
24.09.2025	133.80	124.06	132.88	132.14	17,471,930.00
25.09.2025	138.93	125.80	130.23	126.66	35,608,790.00
26.09.2025	129.38	119.50	127.99	120.34	21,652,720.00
29.09.2025	126.50	120.53	120.55	122.52	15,986,160.00
30.09.2025	142.67	133.22	136.23	136.85	49,685,560.00
01.10.2025	137.60	132.27	136.00	137.05	16,607,730.00
02.10.2025	140.65	134.53	140.41	138.00	14,704,670.00
03.10.2025	140.55	130.80	139.00	134.79	16,585,150.00
06.10.2025	144.33	133.78	137.35	133.85	18,265,670.00
07.10.2025	138.50	126.36	136.00	128.83	19,014,750.00
08.10.2025	140.80	131.23	131.75	139.98	23,793,520.00
09.10.2025	143.69	136.49	139.80	143.08	17,185,580.00
10.10.2025	153.20	137.04	146.00	138.43	31,308,470.00
13.10.2025	144.00	136.01	141.55	141.62	14,919,890.00
14.10.2025	139.40	130.30	138.29	134.06	18,612,680.00
15.10.2025	141.48	134.42	139.62	139.24	14,292,260.00
16.10.2025	150.40	137.81	141.00	141.74	26,239,910.00
17.10.2025	137.60	129.05	137.25	136.87	22,170,540.00
20.10.2025	138.30	126.71	137.97	127.06	18,714,720.00
21.10.2025	126.25	119.31	123.70	125.06	16,869,330.00
22.10.2025	124.57	114.17	123.32	121.53	19,081,310.00
23.10.2025	124.90	118.27	120.09	123.34	10,675,800.00
24.10.2025	133.05	125.99	127.01	132.55	14,420,350.00
27.10.2025	136.93	132.60	135.48	136.06	9,629,693.00
28.10.2025	141.76	134.55	137.00	134.80	16,603,520.00
29.10.2025	140.32	134.12	137.56	139.93	14,008,830.00
30.10.2025	137.17	130.41	135.58	131.06	14,050,330.00
31.10.2025	138.36	132.30	133.50	133.71	11,049,510.00
03.11.2025	133.72	125.88	133.72	126.32	9,828,839.00
04.11.2025	123.24	115.14	120.00	115.75	13,286,120.00
05.11.2025	118.49	112.17	118.30	114.42	11,736,930.00
06.11.2025	116.44	104.10	116.08	106.93	18,889,580.00
07.11.2025	105.35	100.02	103.04	104.01	17,884,290.00
10.11.2025	110.30	102.78	110.09	105.61	23,878,630.00
11.11.2025	98.00	88.00	96.00	88.39	54,875,430.00
12.11.2025	92.45	85.32	91.76	85.43	29,664,560.00
13.11.2025	85.00	77.25	84.46	78.34	30,980,460.00
14.11.2025	80.20	73.47	75.88	77.36	41,351,500.00
17.11.2025	78.46	72.55	75.26	75.33	21,614,680.00
18.11.2025	77.88	70.47	74.29	74.90	23,074,030.00
19.11.2025	77.37	72.88	74.90	74.92	16,992,460.00
20.11.2025	83.49	68.95	82.55	69.21	29,337,040.00
21.11.2025	72.85	65.23	70.76	71.65	28,507,150.00
24.11.2025	74.21	70.84	72.76	73.60	24,408,820.00
25.11.2025	72.24	66.00	70.71	71.29	20,047,660.00
26.11.2025	76.60	72.85	74.71	74.29	20,463,340.00
28.11.2025	75.62	72.13	75.58	73.12	10,393,390.00
01.12.2025	77.39	69.32	71.00	77.06	19,525,850.00
02.12.2025	82.84	75.96	77.33	76.03	19,168,430.00
03.12.2025	79.63	73.38	75.57	79.36	15,041,020.00
04.12.2025	88.38	77.86	79.29	85.75	21,229,990.00
05.12.2025	88.76	84.62	87.37	88.30	14,751,260.00
08.12.2025	87.00	80.14	83.54	86.24	27,086,910.00
09.12.2025	91.22	83.77	84.50	90.66	23,907,170.00
10.12.2025	89.79	85.35	88.44	88.16	17,816,810.00
11.12.2025	88.53	81.10	83.01	87.38	18,415,770.00
12.12.2025	87.70	77.66	86.19	78.59	24,373,080.00
15.12.2025	79.74	72.02	79.49	72.35	23,071,800.00
16.12.2025	71.50	67.75	70.70	69.50	28,001,280.00
17.12.2025	69.99	63.80	69.55	64.55	37,334,190.00
18.12.2025	68.94	65.87	67.42	67.68	25,283,720.00
19.12.2025	84.26	70.73	70.86	83.00	52,438,940.00
22.12.2025	87.31	84.18	85.00	84.83	16,550,600.00
23.12.2025	83.70	78.70	82.28	80.26	16,090,740.00
24.12.2025	80.94	78.55	80.00	78.87	7,108,837.00
26.12.2025	79.29	75.73	79.03	76.42	10,370,490.00
29.12.2025	77.75	73.40	73.67	74.92	10,283,920.00
30.12.2025	75.86	73.65	74.55	73.90	9,588,200.00
31.12.2025	73.68	70.43	73.38	71.61	12,888,370.00
02.01.2026	81.13	73.20	73.90	79.32	19,210,360.00
05.01.2026	84.54	76.77	82.95	76.86	18,668,810.00
06.01.2026	78.84	73.75	78.67	77.94	17,790,350.00
07.01.2026	79.94	75.75	77.14	77.18	10,135,280.00
08.01.2026	79.93	75.91	77.53	77.09	14,257,300.00
09.01.2026	81.47	75.51	78.37	80.14	18,835,900.00
12.01.2026	91.94	77.81	78.75	89.93	29,394,430.00
13.01.2026	91.50	86.86	89.03	87.48	15,036,770.00
14.01.2026	93.18	86.50	89.17	89.80	20,947,930.00
15.01.2026	99.73	94.25	94.64	95.01	28,650,360.00
16.01.2026	102.98	95.75	97.21	101.23	24,241,420.00
20.01.2026	97.37	93.13	95.52	95.22	19,240,360.00
21.01.2026	95.67	87.25	95.08	94.05	21,862,080.00
22.01.2026	99.45	91.57	97.50	91.79	12,934,420.00
23.01.2026	95.98	87.07	90.50	92.98	14,735,350.00
26.01.2026	108.65	98.05	101.90	98.31	35,323,650.00
27.01.2026	111.79	101.86	103.74	108.86	35,579,260.00
28.01.2026	114.45	102.64	114.17	106.02	24,280,290.00
29.01.2026	106.44	96.10	103.79	99.53	22,345,370.00
30.01.2026	99.50	92.50	99.33	93.19	16,955,730.00
02.02.2026	94.77	88.52	92.97	88.94	13,190,130.00
03.02.2026	92.12	83.93	90.86	90.06	17,291,510.00
04.02.2026	91.95	81.01	89.52	82.40	18,262,620.00
05.02.2026	81.97	74.00	79.69	74.65	16,938,380.00
06.02.2026	90.60	77.15	77.61	89.95	24,783,860.00
09.02.2026	97.94	88.70	89.81	96.79	17,683,100.00
10.02.2026	97.29	93.80	94.88	95.12	9,285,442.00
11.02.2026	97.77	88.53	95.80	95.15	13,781,690.00
12.02.2026	97.50	90.34	94.24	95.70	14,007,270.00
13.02.2026	100.69	91.00	94.30	96.04	16,626,570.00
17.02.2026	95.46	89.09	92.69	91.00	13,137,860.00
18.02.2026	97.29	87.55	91.05	95.45	12,202,480.00
19.02.2026	98.29	93.51	95.30	97.14	7,818,168.00
20.02.2026	93.68	84.50	93.65	89.25	32,408,840.00
23.02.2026	93.39	86.57	87.54	90.84	16,061,110.00
24.02.2026	99.36	90.69	91.14	99.30	16,348,490.00
25.02.2026	103.44	97.85	100.99	98.01	13,765,770.00
26.02.2026	100.75	95.02	98.85	97.63	15,766,490.00
27.02.2026	84.38	75.67	83.94	79.53	41,379,680.00
02.03.2026	80.33	75.60	76.47	78.05	17,328,980.00
03.03.2026	75.37	70.37	75.22	73.78	16,851,220.00
04.03.2026	80.66	75.80	77.80	79.50	17,677,230.00
05.03.2026	78.68	73.25	77.00	74.82	15,705,100.00
06.03.2026	77.95	71.85	72.99	72.99	17,701,810.00
09.03.2026	74.50	70.70	71.43	74.41	15,896,640.00
10.03.2026	75.92	73.75	75.00	74.92	11,832,280.00
11.03.2026	82.99	77.86	79.00	81.96	24,742,240.00
12.03.2026	82.38	78.40	79.63	79.86	11,228,480.00
13.03.2026	84.44	79.47	81.00	81.11	13,159,140.00
16.03.2026	88.26	81.88	85.88	85.86	18,656,210.00
17.03.2026	85.10	81.56	83.95	82.12	12,513,810.00
18.03.2026	85.28	80.04	80.71	82.82	12,669,180.00
19.03.2026	81.60	78.78	80.00	80.66	13,736,090.00
20.03.2026	83.15	77.58	80.14	81.47	22,596,690.00
23.03.2026	85.32	80.31	81.79	81.96	14,315,660.00
24.03.2026	84.50	80.10	82.93	83.02	15,972,490.00
25.03.2026	88.75	84.85	85.39	87.58	13,946,070.00
26.03.2026	88.26	80.16	86.85	80.45	11,587,000.00
27.03.2026	79.39	73.22	78.52	74.81	13,947,040.00
30.03.2026	75.46	67.15	75.02	69.15	18,248,470.00
31.03.2026	77.59	72.42	73.00	77.47	20,090,310.00
01.04.2026	80.54	76.80	79.60	78.44	16,110,870.00
02.04.2026	82.50	73.81	75.80	82.24	14,785,390.00
06.04.2026	82.29	79.56	81.33	80.94	11,367,310.00
07.04.2026	85.30	80.15	80.18	85.24	11,426,330.00
08.04.2026	93.90	87.45	92.00	88.90	14,561,810.00
09.04.2026	94.95	84.81	90.47	92.00	44,595,960.00
10.04.2026	105.90	93.21	93.32	102.00	58,565,770.00
13.04.2026	114.10	103.87	104.24	110.27	39,522,030.00
14.04.2026	119.06	112.91	115.00	117.20	28,498,460.00
15.04.2026	121.36	113.87	120.00	118.69	28,745,650.00
16.04.2026	122.08	114.80	120.00	119.56	18,300,590.00
17.04.2026	120.69	116.00	120.31	116.85	16,297,590.00
20.04.2026	118.08	110.60	116.50	117.43	19,946,860.00
21.04.2026	120.82	113.80	118.28	115.16	12,232,230.00
22.04.2026	124.95	117.58	118.25	122.54	22,250,590.00
23.04.2026	124.20	116.15	122.00	117.42	15,037,080.00
24.04.2026	121.00	106.51	120.77	110.14	23,437,820.00
27.04.2026	112.80	104.93	110.00	112.06	17,559,130.00
28.04.2026	110.00	103.05	103.63	105.53	19,391,700.00
29.04.2026	115.47	107.05	107.87	114.19	19,022,720.00
30.04.2026	118.25	111.35	116.95	111.60	16,210,200.00
01.05.2026	121.86	113.19	114.11	119.01	18,216,580.00
05.05.2026	129.52	122.52	125.00	127.89	15,067,500.00
06.05.2026	138.25	130.41	131.13	137.98	19,625,840.00
07.05.2026	133.59	125.43	132.00	128.84	24,902,760.00
08.05.2026	123.75	110.55	118.36	114.15	33,699,860.00
11.05.2026	119.48	111.81	111.81	114.70	18,389,870.00
12.05.2026	114.70	101.12	110.36	107.75	20,798,240.00
13.05.2026	112.98	106.35	112.94	111.31	15,966,040.00
14.05.2026	118.21	110.06	111.50	114.22	17,342,900.00
15.05.2026	110.32	106.44	109.24	107.30	12,841,190.00
18.05.2026	106.95	98.65	106.18	103.77	24,266,340.00
19.05.2026	101.31	94.82	98.53	99.81	21,041,400.00
20.05.2026	102.74	98.10	101.35	101.28	15,306,890.00
21.05.2026	108.44	103.20	106.14	107.58	21,178,570.00
22.05.2026	109.85	104.88	109.29	105.49	13,210,400.00
26.05.2026	109.20	105.00	108.23	105.89	14,065,930.00
27.05.2026	105.55	99.60	105.02	104.27	16,288,900.00
28.05.2026	110.33	103.63	107.99	106.86	16,366,550.00
29.05.2026	110.25	102.30	108.01	109.53	20,892,890.00
01.06.2026	127.85	114.71	115.00	124.82	36,273,440.00
02.06.2026	132.13	118.82	130.00	119.27	23,168,050.00
03.06.2026	121.96	110.55	119.70	110.93	18,372,590.00
04.06.2026	110.44	105.04	107.49	108.03	15,490,010.00
05.06.2026	104.75	95.54	104.72	100.39	22,283,070.00
08.06.2026	104.30	98.40	101.58	102.37	15,334,310.00
09.06.2026	105.38	93.62	103.60	98.45	19,434,600.00
10.06.2026	100.50	95.10	95.39	95.61	11,915,150.00
11.06.2026	96.50	91.02	92.60	95.74	15,603,070.00
12.06.2026	105.55	97.22	99.06	100.55	23,736,130.00
15.06.2026	108.80	103.80	103.80	106.71	15,305,250.00
16.06.2026	119.45	107.62	108.25	117.03	30,993,760.00
17.06.2026	122.00	114.90	117.03	115.21	18,833,860.00
18.06.2026	119.89	114.13	118.76	117.95	53,417,420.00
22.06.2026	119.19	106.61	119.00	111.29	21,461,510.00

צרו איתנו קשר *5988