גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > די-ווייב קוואנטום > גרפים

עדכון אחרון 03.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית די-ווייב קוואנטום

D-Wave Quantum

מניה QBTS ניו-יורק 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	16.47	16.47	16.47	16.47	0.00
16:50	16.19	16.19	16.19	16.19	2,343,797.00
17:00	16.195	16.195	16.195	16.195	1,238,405.00
17:10	16.1754	16.1754	16.1754	16.1754	1,256,988.00
17:20	16.2352	16.2352	16.2352	16.2352	1,080,370.00
17:30	16.2379	16.2379	16.2379	16.2379	1,070,080.00
17:40	16.365	16.365	16.365	16.365	1,310,630.00
17:50	16.4697	16.4697	16.4697	16.4697	913,490.00
18:00	16.37	16.37	16.37	16.37	1,772,620.00
18:10	16.305	16.305	16.305	16.305	864,310.00
18:20	16.29	16.29	16.29	16.29	404,610.00
18:30	16.2686	16.2686	16.2686	16.2686	650,310.00
18:40	16.42	16.42	16.42	16.42	1,002,000.00
18:50	16.425	16.425	16.425	16.425	805,840.00
19:00	16.62	16.62	16.62	16.62	1,929,940.00
19:20	16.6521	16.6521	16.6521	16.6521	1,098,010.00
19:30	16.6	16.6	16.6	16.6	911,510.00
19:40	16.645	16.645	16.645	16.645	680,070.00
19:50	16.745	16.745	16.745	16.745	1,118,220.00
20:00	16.77	16.77	16.77	16.77	1,580,660.00
20:10	16.79	16.79	16.79	16.79	1,922,200.00
20:20	16.79	16.79	16.79	16.79	61,170.00
20:30	16.79	16.79	16.79	16.79	55,140.00
20:40	16.79	16.79	16.79	16.79	46,880.00
20:50	16.79	16.79	16.79	16.79	60,750.00
21:00	16.79	16.79	16.79	16.79	37,240.00
21:10	16.79	16.79	16.79	16.79	48,200.00
21:20	16.79	16.79	16.79	16.79	19,210.00
21:30	16.79	16.79	16.79	16.79	22,560.00
21:40	16.79	16.79	16.79	16.79	7,890.00
21:50	16.79	16.79	16.79	16.79	26,780.00
22:00	16.79	16.79	16.79	16.79	12,880.00
22:10	16.79	16.79	16.79	16.79	13,100.00
22:20	16.79	16.79	16.79	16.79	9,320.00
22:30	16.79	16.79	16.79	16.79	24,800.00
22:40	16.79	16.79	16.79	16.79	13,950.00
22:50	16.79	16.79	16.79	16.79	13,020.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 17:00	14.15	13.83	13.92	14.03	4,757,968.00
27.06.2025 17:30	14.325	14.05	14.0552	14.0699	7,664,653.00
27.06.2025 18:00	14.14	14.0577	14.0577	14.0687	10,566,241.00
27.06.2025 18:30	14.165	14.005	14.075	14.165	12,830,909.00
27.06.2025 19:00	14.375	14.115	14.185	14.31	17,506,906.00
27.06.2025 19:30	14.33	14.1673	14.3	14.17	14,729,211.00
27.06.2025 20:00	14.1852	14.0499	14.16	14.065	27,171,123.00
27.06.2025 20:30	14.065	13.95	14.055	13.985	23,809,779.00
27.06.2025 21:00	13.99	13.7	13.99	13.7216	21,622,282.00
27.06.2025 21:30	13.72	13.575	13.71	13.62	24,852,424.00
27.06.2025 22:00	13.7498	13.6015	13.615	13.66	31,492,428.00
27.06.2025 22:30	14.04	13.675	13.675	14.04	25,406,241.00
30.06.2025 16:30	14.46	13.835	14.46	14	3,169,078.00
30.06.2025 17:00	14.185	13.9526	14.04	14.185	6,640,379.00
30.06.2025 17:30	14.39	14.17	14.2107	14.3	6,074,427.00
30.06.2025 18:00	14.29	14.09	14.25	14.19	8,825,571.00
30.06.2025 18:30	14.285	14.15	14.195	14.225	10,343,638.00
30.06.2025 19:00	14.34	14.18	14.26	14.215	16,649,886.00
30.06.2025 19:30	14.44	14.225	14.23	14.325	19,704,289.00
30.06.2025 20:00	14.385	14.295	14.34	14.325	22,296,129.00
30.06.2025 20:30	14.395	14.2201	14.325	14.33	19,260,048.00
30.06.2025 21:00	14.605	14.315	14.315	14.515	26,430,182.00
30.06.2025 21:30	14.52	14.3402	14.52	14.405	23,722,041.00
30.06.2025 22:00	14.525	14.408	14.43	14.515	26,438,153.00
30.06.2025 22:30	14.745	14.5	14.5197	14.64	23,850,782.00
01.07.2025 16:30	15.14	14.43	15.0595	14.715	6,635,044.00
01.07.2025 17:00	14.945	14.675	14.8099	14.825	7,988,364.00
01.07.2025 17:30	15.0788	14.752	14.9	14.785	10,642,811.00
01.07.2025 18:00	15.095	14.62	14.7788	14.8689	18,585,676.00
01.07.2025 18:30	14.9746	14.61	14.92	14.845	23,473,289.00
01.07.2025 19:00	15.025	14.785	14.865	15.025	29,212,845.00
01.07.2025 19:30	15.22	14.93	15.005	15.09	37,958,939.00
01.07.2025 20:00	15.172	15.06	15.1084	15.1151	43,048,074.00
01.07.2025 20:30	15.135	15.035	15.115	15.035	40,144,197.00
01.07.2025 21:00	15.049	14.7297	15.049	14.785	28,975,099.00
01.07.2025 21:30	14.965	14.71	14.77	14.71	37,944,541.00
01.07.2025 22:00	14.79	14.585	14.6799	14.775	44,712,817.00
01.07.2025 22:30	14.9481	14.765	14.795	14.82	42,139,236.00
02.07.2025 16:30	15.72	14.7799	15.3494	14.7799	4,416,924.00
02.07.2025 17:00	15.5199	14.88	14.88	15.4112	9,342,144.00
02.07.2025 17:30	15.43	15.1801	15.43	15.3773	12,660,259.00
02.07.2025 18:00	15.38	15.015	15.38	15.17	19,444,115.00
02.07.2025 18:30	15.245	14.94	15.1794	14.94	22,619,703.00
02.07.2025 19:00	15.0302	14.86	14.9233	15.025	29,373,277.00
02.07.2025 19:30	15.3999	15.1	15.1	15.3999	28,037,542.00
02.07.2025 20:00	15.475	15.225	15.4287	15.2601	37,552,808.00
02.07.2025 20:30	15.36	15.24	15.275	15.31	43,095,112.00
02.07.2025 21:00	15.5201	15.295	15.295	15.4772	44,182,384.00
02.07.2025 21:30	15.6771	15.46	15.46	15.6612	41,928,502.00
02.07.2025 22:00	15.785	15.595	15.6899	15.785	50,461,871.00
02.07.2025 22:30	16.0367	15.7625	15.7702	15.995	48,309,153.00
03.07.2025 16:30	16.47	16.1225	16.195	16.19	4,171,020.00
03.07.2025 17:00	16.3477	16.1329	16.1329	16.295	6,849,876.00
03.07.2025 17:30	16.4697	16.265	16.3115	16.375	7,718,233.00
03.07.2025 18:00	16.395	16.2648	16.36	16.33	7,802,078.00
03.07.2025 18:30	16.555	16.34	16.345	16.49	15,274,909.00
03.07.2025 19:00	16.68	16.5446	16.5446	16.605	19,489,803.00
03.07.2025 19:30	16.8201	16.6016	16.615	16.8201	22,105,437.00
03.07.2025 20:00	16.79	16.79	16.79	16.79	495,424.00
03.07.2025 20:30	16.79	16.79	16.79	16.79	29,612,270.00
03.07.2025 21:00	16.79	16.79	16.79	16.79	29,668,950.00
03.07.2025 21:30	16.79	16.79	16.79	16.79	29,702,100.00
03.07.2025 22:00	16.79	16.79	16.79	16.79	29,756,770.00
03.07.2025 22:30	16.79	16.79	16.79	16.79	29,814,180.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.01.2025	6.44	5.61	5.99	5.81	162,258,100.00
17.01.2025	6.02	5.23	5.73	5.27	75,540,210.00
21.01.2025	6.33	5.38	5.40	6.29	131,811,800.00
22.01.2025	7.11	6.11	6.99	6.25	126,237,100.00
23.01.2025	6.75	5.91	6.10	6.03	86,014,540.00
24.01.2025	7.11	6.08	6.21	6.09	137,947,200.00
27.01.2025	5.97	5.22	5.80	5.58	74,777,620.00
28.01.2025	5.93	5.41	5.88	5.74	43,186,160.00
29.01.2025	5.92	5.39	5.72	5.52	41,073,100.00
30.01.2025	6.03	5.54	5.67	5.64	54,681,100.00
31.01.2025	6.39	5.66	5.69	5.94	74,638,380.00
03.02.2025	5.63	5.36	5.63	5.53	22,012,930.00
04.02.2025	6.26	5.62	5.94	5.78	66,902,630.00
05.02.2025	6.39	5.65	5.85	6.39	68,432,090.00
06.02.2025	6.66	5.92	6.45	5.99	57,307,360.00
07.02.2025	6.34	5.71	6.05	5.81	58,715,760.00
10.02.2025	6.07	5.53	5.79	5.83	44,378,340.00
11.02.2025	5.85	5.31	5.79	5.33	36,401,260.00
12.02.2025	6.11	5.31	5.38	6.04	63,083,570.00
13.02.2025	6.64	6.05	6.21	6.37	58,071,390.00
14.02.2025	6.80	6.32	6.56	6.37	51,972,790.00
18.02.2025	6.39	5.73	6.39	6.04	52,859,720.00
19.02.2025	7.02	5.84	6.02	6.54	97,071,180.00
20.02.2025	7.48	6.64	7.27	7.39	109,855,200.00
21.02.2025	8.22	7.13	7.71	7.25	92,850,280.00
24.02.2025	7.27	6.25	7.26	6.41	69,625,850.00
25.02.2025	6.40	5.70	6.37	5.90	47,968,180.00
26.02.2025	6.59	6.05	6.15	6.14	43,333,480.00
27.02.2025	6.32	5.53	6.22	5.56	44,111,430.00
28.02.2025	5.86	5.34	5.48	5.48	45,066,010.00
03.03.2025	5.77	4.80	5.58	4.90	49,419,570.00
04.03.2025	5.52	4.45	4.47	5.32	47,873,030.00
05.03.2025	5.60	5.12	5.36	5.60	32,604,550.00
06.03.2025	5.71	5.14	5.28	5.23	37,109,250.00
07.03.2025	5.55	4.96	5.17	5.18	44,162,270.00
10.03.2025	5.05	4.49	5.01	4.63	31,375,740.00
11.03.2025	5.40	4.57	4.69	5.38	39,590,300.00
12.03.2025	6.39	5.34	5.64	5.82	71,874,300.00
13.03.2025	7.12	6.04	6.06	6.91	130,081,600.00
14.03.2025	10.20	7.62	7.70	10.15	260,093,700.00
17.03.2025	11.95	10.23	10.91	11.18	208,462,300.00
18.03.2025	11.50	9.48	10.08	10.80	154,287,000.00
19.03.2025	11.16	9.81	10.94	10.59	87,430,860.00
20.03.2025	11.25	8.27	10.30	8.69	176,067,300.00
21.03.2025	9.02	8.16	8.26	8.36	96,926,140.00
24.03.2025	9.35	8.35	8.90	8.72	94,435,580.00
25.03.2025	8.96	8.08	8.58	8.78	74,497,070.00
26.03.2025	9.22	8.08	8.80	8.27	63,085,540.00
27.03.2025	8.39	7.85	8.13	8.06	41,844,340.00
28.03.2025	8.00	7.26	7.95	7.58	35,040,460.00
31.03.2025	7.73	7.11	7.21	7.60	33,426,320.00
01.04.2025	8.09	7.20	7.91	7.42	48,171,960.00
02.04.2025	7.77	7.23	7.27	7.34	39,526,550.00
03.04.2025	7.23	6.75	6.79	7.16	32,739,160.00
04.04.2025	6.97	6.14	6.88	6.34	33,544,280.00
07.04.2025	6.94	5.77	5.88	6.60	41,069,570.00
08.04.2025	7.14	5.99	7.14	6.22	37,248,720.00
09.04.2025	7.34	6.06	6.27	7.20	51,715,780.00
10.04.2025	7.38	6.81	7.02	7.20	35,385,540.00
11.04.2025	7.59	7.02	7.28	7.25	30,667,190.00
14.04.2025	7.77	6.94	7.57	7.02	26,444,640.00
15.04.2025	7.15	6.82	7.02	6.92	15,628,180.00
16.04.2025	6.75	6.27	6.70	6.44	20,550,750.00
17.04.2025	6.64	6.30	6.51	6.42	14,019,100.00
21.04.2025	6.31	5.97	6.25	6.24	14,768,220.00
22.04.2025	6.37	6.17	6.37	6.25	14,802,580.00
23.04.2025	7.40	6.68	6.74	7.13	40,139,360.00
24.04.2025	7.64	7.16	7.20	7.35	27,696,720.00
25.04.2025	7.67	7.07	7.35	7.54	38,000,740.00
28.04.2025	8.14	7.28	7.76	7.37	29,789,140.00
29.04.2025	7.47	6.90	7.39	7.00	31,266,480.00
30.04.2025	6.93	6.52	6.68	6.91	19,955,990.00
01.05.2025	7.14	6.84	7.01	6.98	20,184,030.00
02.05.2025	7.95	7.09	7.09	7.91	43,031,970.00
05.05.2025	7.84	7.26	7.71	7.28	22,785,600.00
06.05.2025	7.25	6.88	7.10	7.23	17,941,520.00
07.05.2025	7.17	6.82	7.12	6.89	20,305,740.00
08.05.2025	10.89	7.71	8.67	10.42	227,487,900.00
09.05.2025	11.69	9.83	9.85	11.09	160,419,200.00
12.05.2025	11.84	10.60	11.79	10.72	75,838,790.00
13.05.2025	11.54	10.36	11.03	10.73	57,024,030.00
14.05.2025	11.64	10.60	10.94	11.08	83,949,680.00
15.05.2025	12.49	10.60	11.00	11.03	112,507,900.00
16.05.2025	12.66	11.32	11.32	12.25	109,633,000.00
19.05.2025	13.44	11.89	12.52	13.15	112,633,300.00
20.05.2025	17.59	14.60	15.34	16.56	307,156,400.00
21.05.2025	17.80	15.10	17.30	15.36	221,048,100.00
22.05.2025	19.52	15.08	15.38	19.04	240,047,400.00
23.05.2025	19.76	17.60	17.91	18.80	148,161,400.00
27.05.2025	19.43	16.92	19.28	17.55	113,245,200.00
28.05.2025	17.93	16.86	17.00	17.55	61,642,420.00
29.05.2025	18.03	16.21	17.59	16.27	66,358,820.00
30.05.2025	16.45	15.47	15.67	16.33	68,497,440.00
02.06.2025	17.41	15.15	16.24	17.11	64,385,080.00
03.06.2025	17.70	16.68	17.30	17.68	59,513,570.00
04.06.2025	18.20	17.15	17.42	17.82	56,067,700.00
05.06.2025	17.66	16.09	17.53	16.47	65,350,250.00
06.06.2025	18.79	16.26	16.61	18.62	81,891,570.00
09.06.2025	18.91	17.66	18.88	17.95	56,749,650.00
10.06.2025	18.95	16.86	18.00	16.96	61,178,500.00
11.06.2025	17.71	16.17	17.44	16.53	86,040,550.00
12.06.2025	17.00	15.77	16.59	15.88	49,636,860.00
13.06.2025	15.66	14.84	15.34	15.17	39,619,330.00
16.06.2025	16.79	15.46	15.50	16.00	58,935,280.00
17.06.2025	16.10	15.02	15.99	15.55	39,194,980.00
18.06.2025	16.25	15.19	15.74	15.71	52,432,180.00
20.06.2025	16.15	15.48	15.97	15.65	55,623,340.00
23.06.2025	15.35	14.21	15.02	14.94	45,778,960.00
24.06.2025	15.36	14.70	15.28	14.97	33,123,500.00
25.06.2025	15.44	14.16	15.08	14.18	30,508,230.00
26.06.2025	14.41	13.95	14.17	14.06	38,465,530.00
27.06.2025	14.40	13.57	14.10	14.02	62,612,420.00
30.06.2025	14.77	13.83	14.12	14.64	37,872,720.00
01.07.2025	15.32	14.29	15.20	14.82	53,956,310.00
02.07.2025	16.08	14.76	15.13	15.98	62,169,190.00
03.07.2025	16.83	16.10	16.21	16.79	29,853,700.00

צרו איתנו קשר *5988