גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קור סיינטיפיק > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 26.06.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קור סיינטיפיק

Core Scientific

מניה CORZ 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	26.23	26.23	26.23	26.23	0.00
16:50	26.04	26.04	26.04	26.04	410,725.00
17:00	26.06	26.06	26.06	26.06	251,252.00
17:10	26.32	26.32	26.32	26.32	217,708.00
17:20	26.45	26.45	26.45	26.45	247,470.00
17:30	26.6	26.6	26.6	26.6	155,821.00
17:40	26.64	26.64	26.64	26.64	85,696.00
17:50	26.5475	26.5475	26.5475	26.5475	95,371.00
18:00	26.52	26.52	26.52	26.52	82,590.00
18:10	26.61	26.61	26.61	26.61	83,939.00
18:20	26.695	26.695	26.695	26.695	57,616.00
18:30	26.87	26.87	26.87	26.87	121,451.00
18:40	26.98	26.98	26.98	26.98	72,838.00
18:50	27.24	27.24	27.24	27.24	137,018.00
19:00	27.16	27.16	27.16	27.16	130,425.00
19:10	27.115	27.115	27.115	27.115	67,169.00
19:20	26.94	26.94	26.94	26.94	43,673.00
19:30	27.03	27.03	27.03	27.03	52,974.00
19:40	27.335	27.335	27.335	27.335	142,276.00
19:50	27.33	27.33	27.33	27.33	104,648.00
20:00	27.32	27.32	27.32	27.32	99,541.00
20:10	27.355	27.355	27.355	27.355	91,617.00
20:20	27.325	27.325	27.325	27.325	80,898.00
20:30	27.3	27.3	27.3	27.3	78,686.00
20:40	27.27	27.27	27.27	27.27	126,010.00
20:50	27.29	27.29	27.29	27.29	95,468.00
21:00	27.34	27.34	27.34	27.34	41,647.00
21:10	27.56	27.56	27.56	27.56	37,718.00
21:20	27.62	27.62	27.62	27.62	166,050.00
21:30	27.44	27.44	27.44	27.44	159,886.00
21:40	27.186	27.186	27.186	27.186	65,087.00
21:50	27.13	27.13	27.13	27.13	88,370.00
22:00	26.985	26.985	26.985	26.985	56,095.00
22:10	26.97	26.97	26.97	26.97	49,337.00
22:20	27	27	27	27	114,736.00
22:30	26.91	26.91	26.91	26.91	76,994.00
22:40	26.985	26.985	26.985	26.985	73,439.00
22:50	26.87	26.87	26.87	26.87	128,503.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	29.02	28.59	28.77	28.88	1,864,022.00
18.06.2026 17:30	29.3	28.66	28.85	29.3	2,427,321.00
18.06.2026 18:00	29.46	29.2	29.28	29.28	2,759,102.00
18.06.2026 18:30	29.67	29.19	29.29	29.67	4,637,793.00
18.06.2026 19:00	30.04	29.66	29.74	29.74	6,302,930.00
18.06.2026 19:30	29.86	29.67	29.74	29.7	7,361,673.00
18.06.2026 20:00	29.81	29.565	29.69	29.615	8,597,489.00
18.06.2026 20:30	29.71	29.47	29.63	29.63	9,283,971.00
18.06.2026 21:00	29.665	29.505	29.665	29.56	9,845,346.00
18.06.2026 21:30	29.61	29.29	29.56	29.33	7,283,883.00
18.06.2026 22:00	29.34	29.065	29.34	29.225	7,650,970.00
18.06.2026 22:30	29.3	28.91	29.24	29.1	8,479,900.00
22.06.2026 16:30	30.29	29.43	29.56	30.29	355,362.00
22.06.2026 17:00	30.14	29.66	30.14	29.78	812,451.00
22.06.2026 17:30	29.87	29.3917	29.76	29.3917	1,518,829.00
22.06.2026 18:00	29.455	28.89	29.455	29.37	1,770,114.00
22.06.2026 18:30	29.36	29.09	29.36	29.23	3,640,186.00
22.06.2026 19:00	29.195	28.81	29.195	28.915	5,692,529.00
22.06.2026 19:30	28.935	28.63	28.935	28.82	7,242,892.00
22.06.2026 20:00	28.91	28.58	28.84	28.9076	7,232,505.00
22.06.2026 20:30	29.24	28.87	28.89	29.23	7,837,211.00
22.06.2026 21:00	29.63	29.28	29.305	29.42	8,666,885.00
22.06.2026 21:30	29.48	29.1	29.435	29.1	8,374,287.00
22.06.2026 22:00	29.21	29.1	29.125	29.17	8,983,178.00
22.06.2026 22:30	29.34	28.93	29.18	29.07	8,897,686.00
23.06.2026 16:30	29.03	27.755	27.755	29.03	761,347.00
23.06.2026 17:00	29.46	29.15	29.325	29.225	1,040,944.00
23.06.2026 17:30	29.47	28.81	29.265	28.93	1,343,376.00
23.06.2026 18:00	28.92	28.6	28.92	28.655	1,459,268.00
23.06.2026 18:30	28.93	28.625	28.68	28.89	2,403,017.00
23.06.2026 19:00	29.39	28.935	28.935	29.21	2,656,088.00
23.06.2026 19:30	29.22	29.015	29.22	29.04	3,022,203.00
23.06.2026 20:00	29.24	28.93	29.02	29.22	3,756,324.00
23.06.2026 20:30	29.385	29.09	29.154	29.09	4,455,204.00
23.06.2026 21:00	29.24	29.08	29.13	29.2	3,567,323.00
23.06.2026 21:30	29.16	28.85	29.16	28.94	7,071,733.00
23.06.2026 22:00	29.15	28.915	28.935	29.14	6,516,954.00
23.06.2026 22:30	29.33	29.1	29.15	29.17	7,412,531.00
24.06.2026 16:30	29.12	28.02	29.12	28.29	552,729.00
24.06.2026 17:00	28.57	27.81	28.33	28.22	1,572,939.00
24.06.2026 17:30	28.476	28.005	28.3	28.08	2,494,447.00
24.06.2026 18:00	28.28	27.9	28.2	28.105	2,591,709.00
24.06.2026 18:30	28.21	27.855	28.07	28.135	3,790,764.00
24.06.2026 19:00	28.24	27.975	28.17	28.05	4,769,199.00
24.06.2026 19:30	28.02	27.78	28.01	27.79	5,056,559.00
24.06.2026 20:00	27.94	27.49	27.76	27.52	4,846,446.00
24.06.2026 20:30	27.525	27.214	27.525	27.214	5,224,151.00
24.06.2026 21:00	27.745	27.23	27.28	27.71	4,456,945.00
24.06.2026 21:30	27.715	27.22	27.685	27.22	4,801,809.00
24.06.2026 22:00	27.4	27.05	27.155	27.4	5,169,583.00
24.06.2026 22:30	27.73	27.295	27.41	27.615	5,644,720.00
25.06.2026 16:30	28.4	26.94	28.3706	27.03	822,485.00
25.06.2026 17:00	27.92	27.19	27.21	27.66	1,934,397.00
25.06.2026 17:30	27.96	27.43	27.72	27.81	2,749,515.00
25.06.2026 18:00	27.83	27.395	27.745	27.6	2,815,078.00
25.06.2026 18:30	27.83	27.61	27.62	27.71	4,625,353.00
25.06.2026 19:00	28.05	27.6539	27.72	27.77	4,859,115.00
25.06.2026 19:30	27.72	27.4	27.72	27.46	4,352,681.00
25.06.2026 20:00	27.785	27.44	27.46	27.76	4,580,993.00
25.06.2026 20:30	27.84	27.655	27.75	27.81	4,379,921.00
25.06.2026 21:00	27.88	27.57	27.86	27.76	4,133,466.00
25.06.2026 21:30	27.72	27.44	27.72	27.55	4,111,331.00
25.06.2026 22:00	27.58	27.28	27.58	27.3	4,094,181.00
25.06.2026 22:30	27.42	27.18	27.31	27.28	5,130,260.00
26.06.2026 16:30	26.51	25.84	26.51	26.26	1,167,002.00
26.06.2026 17:00	26.72	26.24	26.46	26.62	2,994,022.00
26.06.2026 17:30	26.8	26.41	26.6	26.59	3,603,716.00
26.06.2026 18:00	26.9101	26.59	26.59	26.89	3,544,864.00
26.06.2026 18:30	27.31	26.93	26.98	27.31	5,107,945.00
26.06.2026 19:00	27.295	26.89	27.285	27.04	5,863,378.00
26.06.2026 19:30	27.4	27.07	27.07	27.3025	6,755,917.00
26.06.2026 20:00	27.48	27.275	27.28	27.355	5,989,031.00
26.06.2026 20:30	27.43	27.18	27.34	27.29	5,374,326.00
26.06.2026 21:00	27.73	27.3	27.37	27.305	4,415,334.00
26.06.2026 21:30	27.285	26.93	27.24	27	5,856,435.00
26.06.2026 22:00	27.07	26.87	26.95	26.97	4,741,708.00
26.06.2026 22:30	27.49	26.75	26.89	27.15	5,744,612.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.11.2025	23.60	21.80	23.00	22.90	18,356,470.00
04.11.2025	22.78	21.38	21.87	21.74	8,259,495.00
05.11.2025	22.49	21.31	22.07	21.80	9,652,719.00
06.11.2025	21.87	19.91	21.87	20.59	12,045,590.00
07.11.2025	20.53	19.12	19.65	20.19	8,606,577.00
10.11.2025	21.15	19.00	20.75	19.29	8,970,977.00
11.11.2025	18.63	16.98	18.50	17.32	14,902,630.00
12.11.2025	17.84	15.93	17.60	16.44	14,655,440.00
13.11.2025	16.13	14.88	16.06	15.16	14,530,530.00
14.11.2025	15.95	14.20	14.66	14.93	11,734,890.00
17.11.2025	15.39	14.31	14.59	14.79	8,388,677.00
18.11.2025	16.00	14.41	14.53	15.43	10,441,710.00
19.11.2025	16.27	15.00	15.50	15.39	7,849,619.00
20.11.2025	16.70	14.94	16.18	15.16	9,652,421.00
21.11.2025	15.25	13.90	15.08	14.73	10,073,320.00
24.11.2025	15.91	14.67	14.77	15.75	9,896,339.00
25.11.2025	15.63	14.47	15.63	15.55	6,553,274.00
26.11.2025	16.52	15.62	15.72	16.18	6,698,316.00
28.11.2025	16.95	16.28	16.35	16.89	4,120,251.00
01.12.2025	16.81	16.12	16.20	16.59	4,671,837.00
02.12.2025	16.96	15.78	16.60	15.82	5,206,416.00
03.12.2025	16.73	15.33	15.61	16.55	4,659,509.00
04.12.2025	17.33	16.27	16.40	17.08	6,687,079.00
05.12.2025	17.17	16.45	16.93	17.11	4,434,037.00
08.12.2025	17.98	17.29	17.57	17.69	7,252,405.00
09.12.2025	17.95	17.04	17.26	17.49	6,393,089.00
10.12.2025	17.75	17.02	17.37	17.33	4,194,266.00
11.12.2025	17.47	16.38	16.80	17.40	4,728,521.00
12.12.2025	17.68	16.32	17.32	16.53	6,947,002.00
15.12.2025	16.51	15.11	16.50	15.28	8,948,614.00
16.12.2025	15.26	14.15	15.04	14.73	15,887,300.00
17.12.2025	15.44	13.35	15.08	13.57	13,048,470.00
18.12.2025	14.91	14.30	14.43	14.56	10,351,660.00
19.12.2025	15.88	14.81	14.81	15.60	13,194,260.00
22.12.2025	16.18	15.71	16.03	15.79	5,637,332.00
23.12.2025	15.93	15.36	15.60	15.48	3,176,435.00
24.12.2025	15.65	15.35	15.57	15.57	1,322,066.00
26.12.2025	15.60	15.14	15.58	15.29	2,897,111.00
29.12.2025	15.65	14.85	15.08	15.08	4,107,207.00
30.12.2025	15.21	14.60	15.00	14.61	3,943,932.00
31.12.2025	14.91	14.46	14.67	14.56	3,596,399.00
02.01.2026	16.14	14.70	14.78	15.99	7,108,654.00
05.01.2026	17.00	16.31	16.38	16.73	7,004,249.00
06.01.2026	17.25	16.63	16.99	16.79	6,452,501.00
07.01.2026	16.80	16.24	16.60	16.24	4,047,446.00
08.01.2026	16.80	15.95	16.18	16.68	3,353,878.00
09.01.2026	17.38	16.44	16.90	17.14	4,612,386.00
12.01.2026	17.99	16.88	16.98	17.48	9,140,035.00
13.01.2026	18.18	17.32	17.90	18.03	4,446,895.00
14.01.2026	18.25	17.51	17.96	17.92	4,927,497.00
15.01.2026	18.67	17.58	18.21	18.08	7,655,073.00
16.01.2026	18.98	17.98	18.16	18.89	7,612,418.00
20.01.2026	18.55	17.79	18.20	18.36	6,173,906.00
21.01.2026	19.08	17.86	18.55	18.20	4,344,478.00
22.01.2026	18.96	17.84	18.50	18.08	5,865,542.00
23.01.2026	19.20	17.43	17.99	18.79	7,975,724.00
26.01.2026	19.83	18.75	19.00	19.05	8,950,402.00
27.01.2026	20.01	19.02	19.45	19.94	9,964,280.00
28.01.2026	20.05	19.33	20.00	19.49	5,607,042.00
29.01.2026	19.41	18.20	19.36	18.84	7,990,844.00
30.01.2026	18.91	17.68	18.69	17.99	6,495,966.00
02.02.2026	18.46	17.41	17.66	17.87	5,737,276.00
03.02.2026	18.74	16.77	18.14	17.74	6,119,543.00
04.02.2026	17.47	15.73	17.42	16.15	7,556,876.00
05.02.2026	16.29	14.71	15.61	14.82	9,280,814.00
06.02.2026	16.93	15.39	15.60	16.81	9,793,155.00
09.02.2026	18.69	16.51	16.59	18.55	8,965,208.00
10.02.2026	19.06	18.06	18.54	18.13	3,884,650.00
11.02.2026	18.43	17.50	18.25	18.09	3,721,668.00
12.02.2026	18.42	17.11	18.06	17.48	4,475,875.00
13.02.2026	18.51	17.23	17.66	17.84	4,786,698.00
17.02.2026	17.97	16.86	17.50	17.23	5,662,782.00
18.02.2026	17.88	16.97	17.21	17.27	3,260,345.00
19.02.2026	18.02	16.77	17.00	17.98	7,172,112.00
20.02.2026	18.17	16.89	17.91	17.30	5,628,136.00
23.02.2026	17.29	16.60	17.00	16.89	6,958,701.00
24.02.2026	18.02	16.35	16.80	17.87	6,771,697.00
25.02.2026	18.47	17.65	18.05	18.08	5,139,700.00
26.02.2026	18.29	17.42	18.03	17.98	5,183,622.00
27.02.2026	17.40	16.31	17.29	16.97	7,219,667.00
02.03.2026	17.37	16.07	16.57	16.49	8,208,723.00
03.03.2026	16.31	15.07	15.97	15.30	15,794,230.00
04.03.2026	16.36	15.79	15.97	15.84	6,371,505.00
05.03.2026	16.04	15.19	15.51	16.00	7,655,697.00
06.03.2026	15.98	14.80	15.54	14.86	7,309,272.00
09.03.2026	15.24	14.40	14.60	15.16	7,707,549.00
10.03.2026	15.83	14.75	15.31	15.46	8,356,653.00
11.03.2026	16.77	15.74	15.91	16.54	12,041,830.00
12.03.2026	16.30	15.59	16.07	16.24	10,719,700.00
13.03.2026	16.88	16.19	16.55	16.49	6,446,987.00
16.03.2026	17.25	16.57	16.99	16.97	5,335,884.00
17.03.2026	16.84	16.36	16.52	16.42	5,762,940.00
18.03.2026	16.95	16.16	16.39	16.35	4,918,602.00
19.03.2026	16.73	15.53	15.99	16.48	10,634,330.00
20.03.2026	16.30	15.46	16.27	15.81	7,261,814.00
23.03.2026	17.02	16.08	16.18	16.58	6,490,256.00
24.03.2026	17.03	15.86	16.40	16.85	4,724,317.00
25.03.2026	17.80	16.84	17.36	17.05	6,137,374.00
26.03.2026	16.97	15.65	16.80	15.80	4,358,837.00
27.03.2026	15.62	14.89	15.62	15.07	4,146,815.00
30.03.2026	15.36	13.56	15.20	13.91	9,173,720.00
31.03.2026	15.03	13.95	14.41	14.96	8,157,466.00
01.04.2026	15.58	14.95	15.02	15.30	6,201,015.00
02.04.2026	16.28	14.42	14.77	16.23	7,491,194.00
06.04.2026	16.80	16.19	16.23	16.29	5,027,862.00
07.04.2026	16.92	15.50	16.06	16.83	5,191,705.00
08.04.2026	18.00	17.34	17.61	17.66	9,548,255.00
09.04.2026	18.50	17.29	17.81	17.98	8,127,775.00
10.04.2026	18.96	18.23	18.50	18.32	9,992,296.00
13.04.2026	19.13	17.88	18.05	18.71	6,421,640.00
14.04.2026	19.43	18.47	19.05	18.68	9,692,774.00
15.04.2026	19.25	18.42	18.80	19.08	6,563,174.00
16.04.2026	19.55	18.37	19.30	19.44	5,154,988.00
17.04.2026	20.04	19.44	19.80	19.85	7,446,633.00
20.04.2026	20.09	19.47	19.61	19.87	8,297,879.00
21.04.2026	21.25	19.61	20.41	20.77	14,316,620.00
22.04.2026	21.61	21.07	21.20	21.19	9,079,141.00
23.04.2026	21.73	20.40	20.93	20.81	10,845,320.00
24.04.2026	21.71	20.69	21.53	20.88	9,761,724.00
27.04.2026	21.38	20.58	20.96	21.10	12,177,910.00
28.04.2026	20.11	19.20	19.33	20.02	9,303,361.00
29.04.2026	20.24	19.43	20.16	19.56	7,147,965.00
30.04.2026	20.60	19.80	19.99	20.00	9,882,439.00
01.05.2026	20.96	19.92	20.11	20.35	7,879,427.00
05.05.2026	22.43	21.07	21.20	22.19	8,650,864.00
06.05.2026	25.01	23.43	23.51	24.63	21,925,390.00
07.05.2026	23.00	20.81	22.10	22.36	23,008,950.00
08.05.2026	23.40	22.26	23.04	22.92	9,570,557.00
11.05.2026	23.81	21.92	22.40	22.94	7,978,300.00
12.05.2026	22.95	21.69	22.33	22.79	5,241,878.00
13.05.2026	24.33	23.10	23.96	24.00	10,424,530.00
14.05.2026	25.17	23.59	23.70	24.92	10,214,100.00
15.05.2026	24.60	23.37	23.99	24.21	5,867,132.00
18.05.2026	24.17	22.62	24.10	23.57	7,116,667.00
19.05.2026	23.25	21.82	22.99	22.92	8,361,384.00
20.05.2026	23.59	22.78	23.16	23.18	4,304,491.00
21.05.2026	25.06	23.39	23.39	24.82	9,275,451.00
22.05.2026	25.63	24.42	25.03	25.26	7,555,143.00
26.05.2026	26.83	25.79	26.41	26.37	12,552,540.00
27.05.2026	27.70	26.02	26.33	27.20	10,049,620.00
28.05.2026	28.19	26.99	27.22	27.76	10,327,400.00
29.05.2026	27.80	26.43	27.70	26.85	10,226,300.00
01.06.2026	29.09	26.40	26.85	28.55	9,965,295.00
02.06.2026	30.46	28.91	28.98	29.05	12,691,810.00
03.06.2026	29.69	28.51	28.80	28.93	6,707,670.00
04.06.2026	28.50	27.43	27.92	27.91	5,957,839.00
05.06.2026	27.19	25.18	27.00	25.85	9,223,844.00
08.06.2026	27.34	25.94	26.46	27.15	4,976,158.00
09.06.2026	28.57	25.28	28.20	27.01	7,909,789.00
10.06.2026	27.47	25.24	26.65	25.69	6,858,045.00
11.06.2026	27.69	25.67	25.69	27.22	7,762,702.00
12.06.2026	28.36	27.39	27.75	27.60	4,685,046.00
15.06.2026	28.84	27.60	28.44	28.22	5,952,281.00
16.06.2026	29.08	27.99	28.09	28.08	5,217,509.00
17.06.2026	29.48	27.94	28.28	28.38	7,259,779.00
18.06.2026	30.04	28.58	28.97	29.16	10,872,290.00
22.06.2026	30.42	28.56	29.56	29.08	7,298,630.00
23.06.2026	29.50	27.55	27.70	29.16	4,943,526.00
24.06.2026	29.15	27.03	29.00	27.79	8,288,432.00
25.06.2026	28.48	26.93	28.23	27.27	6,203,141.00
26.06.2026	27.74	25.79	26.49	27.20	16,859,190.00

צרו איתנו קשר *5988