גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 01.05.2026

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	20.16	20.16	20.16	20.16	0.00
16:50	20.43	20.43	20.43	20.43	296,197.00
17:00	20.935	20.935	20.935	20.935	887,565.00
17:10	20.6	20.6	20.6	20.6	277,776.00
17:20	20.77	20.77	20.77	20.77	362,828.00
17:30	20.7	20.7	20.7	20.7	490,338.00
17:40	20.7	20.7	20.7	20.7	166,013.00
17:50	20.755	20.755	20.755	20.755	396,334.00
18:00	20.845	20.845	20.845	20.845	187,106.00
18:10	20.765	20.765	20.765	20.765	362,405.00
18:20	20.695	20.695	20.695	20.695	191,671.00
18:30	20.6	20.6	20.6	20.6	101,957.00
18:40	20.49	20.49	20.49	20.49	180,124.00
18:50	20.525	20.525	20.525	20.525	150,174.00
19:00	20.4066	20.4066	20.4066	20.4066	87,553.00
19:10	20.475	20.475	20.475	20.475	55,491.00
19:20	20.485	20.485	20.485	20.485	47,946.00
19:30	20.385	20.385	20.385	20.385	66,354.00
19:40	20.365	20.365	20.365	20.365	94,092.00
19:50	20.32	20.32	20.32	20.32	221,227.00
20:00	20.33	20.33	20.33	20.33	107,358.00
20:10	20.39	20.39	20.39	20.39	59,324.00
20:20	20.46	20.46	20.46	20.46	69,097.00
20:30	20.395	20.395	20.395	20.395	68,520.00
20:40	20.45	20.45	20.45	20.45	61,087.00
20:50	20.39	20.39	20.39	20.39	38,984.00
21:00	20.41	20.41	20.41	20.41	39,785.00
21:10	20.375	20.375	20.375	20.375	59,274.00
21:20	20.45	20.45	20.45	20.45	77,996.00
21:30	20.36	20.36	20.36	20.36	109,531.00
21:40	20.345	20.345	20.345	20.345	60,177.00
21:50	20.235	20.235	20.235	20.235	152,183.00
22:00	20.29	20.29	20.29	20.29	45,264.00
22:10	20.26	20.26	20.26	20.26	43,470.00
22:20	20.345	20.345	20.345	20.345	93,826.00
22:30	20.395	20.395	20.395	20.395	51,703.00
22:40	20.365	20.365	20.365	20.365	64,364.00
22:50	20.3201	20.3201	20.3201	20.3201	134,954.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.04.2026 17:00	21.15	20.93	20.94	21.075	2,200,902.00
27.04.2026 17:30	20.925	20.69	20.875	20.77	3,056,140.00
27.04.2026 18:00	20.87	20.65	20.745	20.715	3,823,592.00
27.04.2026 18:30	20.78	20.69	20.755	20.73	5,120,320.00
27.04.2026 19:00	20.75	20.58	20.75	20.66	4,895,485.00
27.04.2026 19:30	20.845	20.655	20.655	20.8	4,767,250.00
27.04.2026 20:00	21.155	20.815	20.815	21.155	6,287,060.00
27.04.2026 20:30	21.22	20.955	21.145	20.985	7,409,698.00
27.04.2026 21:00	21.02	20.84	20.98	21.02	5,918,431.00
27.04.2026 21:30	21.08	20.93	21.025	21.03	4,986,710.00
27.04.2026 22:00	21.245	21.03	21.085	21.165	5,892,114.00
27.04.2026 22:30	21.105	20.985	21.085	21.085	6,126,821.00
28.04.2026 16:30	20.115	19.22	19.22	20	1,915,133.00
28.04.2026 17:00	20.025	19.83	19.985	19.935	4,257,793.00
28.04.2026 17:30	19.975	19.575	19.95	19.855	5,117,399.00
28.04.2026 18:00	19.965	19.77	19.885	19.8	5,623,142.00
28.04.2026 18:30	19.915	19.695	19.785	19.895	7,574,884.00
28.04.2026 19:00	19.965	19.73	19.92	19.765	7,226,577.00
28.04.2026 19:30	19.995	19.765	19.765	19.95	7,777,286.00
28.04.2026 20:00	19.945	19.85	19.92	19.9	7,918,977.00
28.04.2026 20:30	19.925	19.825	19.885	19.86	8,223,829.00
28.04.2026 21:00	19.935	19.805	19.8689	19.93	7,609,838.00
28.04.2026 21:30	20.07	19.86	19.95	20.045	6,811,874.00
28.04.2026 22:00	20.06	19.94	20.04	20.06	6,609,902.00
28.04.2026 22:30	20.05	19.92	20.025	20.03	6,459,255.00
29.04.2026 16:30	20.24	20	20.16	20.17	767,841.00
29.04.2026 17:00	20.15	19.76	19.89	20.12	1,017,353.00
29.04.2026 17:30	20.1	19.765	20.1	19.81	1,656,991.00
29.04.2026 18:00	19.77	19.54	19.755	19.705	2,710,171.00
29.04.2026 18:30	19.715	19.55	19.715	19.62	3,186,740.00
29.04.2026 19:00	19.705	19.545	19.64	19.545	3,255,089.00
29.04.2026 19:30	19.62	19.475	19.53	19.525	3,658,673.00
29.04.2026 20:00	19.68	19.495	19.54	19.66	4,650,675.00
29.04.2026 20:30	19.695	19.53	19.675	19.575	4,928,630.00
29.04.2026 21:00	19.53	19.435	19.53	19.52	5,305,148.00
29.04.2026 21:30	19.64	19.46	19.515	19.635	6,299,181.00
29.04.2026 22:00	19.72	19.56	19.65	19.625	7,350,436.00
29.04.2026 22:30	19.595	19.47	19.565	19.595	8,907,617.00
30.04.2026 16:30	20.565	20.03	20.15	20.145	920,699.00
30.04.2026 17:00	20.3	19.955	20.2	20	2,620,328.00
30.04.2026 17:30	20.225	19.82	19.94	20.22	3,682,965.00
30.04.2026 18:00	20.245	20.12	20.145	20.165	4,481,226.00
30.04.2026 18:30	20.2117	19.98	20.17	20.025	5,224,396.00
30.04.2026 19:00	20.075	19.97	20.055	20.005	6,446,713.00
30.04.2026 19:30	20.14	20.005	20.015	20.0909	6,819,665.00
30.04.2026 20:00	20.195	20.01	20.095	20.05	8,584,737.00
30.04.2026 20:30	20.1	19.985	20.08	20.03	6,931,170.00
30.04.2026 21:00	20.2	20.04	20.04	20.12	7,826,731.00
30.04.2026 21:30	20.225	20.055	20.12	20.17	9,335,825.00
30.04.2026 22:00	20.28	20.16	20.185	20.22	11,441,048.00
30.04.2026 22:30	20.175	19.89	20.14	20.015	10,153,618.00
01.05.2026 16:30	20.935	19.92	20.175	20.83	884,523.00
01.05.2026 17:00	20.83	20.595	20.83	20.738	4,329,882.00
01.05.2026 17:30	20.935	20.56	20.655	20.93	4,802,717.00
01.05.2026 18:00	20.88	20.55	20.88	20.565	6,782,001.00
01.05.2026 18:30	20.575	20.39	20.55	20.445	8,011,630.00
01.05.2026 19:00	20.515	20.385	20.44	20.435	7,702,861.00
01.05.2026 19:30	20.465	20.29	20.42	20.37	7,484,896.00
01.05.2026 20:00	20.465	20.36	20.375	20.445	9,969,667.00
01.05.2026 20:30	20.455	20.39	20.445	20.39	9,044,091.00
01.05.2026 21:00	20.465	20.355	20.38	20.37	8,228,067.00
01.05.2026 21:30	20.37	20.21	20.365	20.25	9,998,469.00
01.05.2026 22:00	20.415	20.23	20.2398	20.38	8,211,084.00
01.05.2026 22:30	20.395	20.2707	20.385	20.3675	9,054,834.00

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

צרו איתנו קשר *5988