גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > איי.און.קיו. > גרפים

עדכון אחרון 05.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.און.קיו.

IonQ

מניה IONQ 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	42.33	42.33	42.33	42.33	0.00
16:50	42.15	42.15	42.15	42.15	408,638.00
17:00	41.84	41.84	41.84	41.84	494,807.00
17:10	41.8845	41.8845	41.8845	41.8845	401,821.00
17:20	41.64	41.64	41.64	41.64	386,915.00
17:30	41.105	41.105	41.105	41.105	622,244.00
17:40	40.865	40.865	40.865	40.865	502,742.00
17:50	40.7032	40.7032	40.7032	40.7032	426,732.00
18:00	41.14	41.14	41.14	41.14	405,755.00
18:10	40.8083	40.8083	40.8083	40.8083	225,683.00
18:20	41.22	41.22	41.22	41.22	207,117.00
18:30	41.17	41.17	41.17	41.17	314,784.00
18:40	41.43	41.43	41.43	41.43	250,763.00
18:50	41.64	41.64	41.64	41.64	243,687.00
19:00	41.775	41.775	41.775	41.775	197,097.00
19:10	41.775	41.775	41.775	41.775	186,727.00
19:20	41.875	41.875	41.875	41.875	160,202.00
19:30	41.78	41.78	41.78	41.78	186,021.00
19:40	41.593	41.593	41.593	41.593	140,788.00
19:50	41.865	41.865	41.865	41.865	241,404.00
20:00	41.915	41.915	41.915	41.915	157,000.00
20:10	41.91	41.91	41.91	41.91	235,509.00
20:20	42.43	42.43	42.43	42.43	295,532.00
20:30	42.29	42.29	42.29	42.29	348,666.00
20:40	42.215	42.215	42.215	42.215	133,014.00
20:50	42	42	42	42	112,451.00
21:00	41.984	41.984	41.984	41.984	91,280.00
21:10	41.8424	41.8424	41.8424	41.8424	114,349.00
21:20	41.92	41.92	41.92	41.92	124,370.00
21:30	41.97	41.97	41.97	41.97	158,745.00
21:40	41.865	41.865	41.865	41.865	236,961.00
21:50	41.8801	41.8801	41.8801	41.8801	155,945.00
22:00	41.82	41.82	41.82	41.82	111,924.00
22:10	42	42	42	42	156,596.00
22:20	42.12	42.12	42.12	42.12	176,882.00
22:30	42.16	42.16	42.16	42.16	152,657.00
22:40	42.095	42.095	42.095	42.095	145,602.00
22:50	41.89	41.89	41.89	41.89	165,383.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	42.66	41.8399	42.53	42.06	6,410,828.00
29.08.2025 17:30	42.17	41.96	42.03	41.99	7,868,902.00
29.08.2025 18:00	42.635	41.95	41.95	42.57	11,459,568.00
29.08.2025 18:30	42.75	42.37	42.6	42.37	12,033,586.00
29.08.2025 19:00	42.72	42.44	42.44	42.48	12,077,113.00
29.08.2025 19:30	43.04	42.61	42.64	42.97	18,414,358.00
29.08.2025 20:00	42.9275	42.3	42.9275	42.445	20,288,541.00
29.08.2025 20:30	42.65	42.4	42.5584	42.57	17,112,928.00
29.08.2025 21:00	42.7084	42.4014	42.55	42.51	19,104,584.00
29.08.2025 21:30	42.64	42.3992	42.61	42.55	19,816,120.00
29.08.2025 22:00	42.67	42.52	42.55	42.65	22,449,598.00
29.08.2025 22:30	42.8199	42.61	42.7	42.7151	22,927,853.00
02.09.2025 16:30	42.59	40.44	41.035	42.25	2,734,880.00
02.09.2025 17:00	42.68	41.81	42.625	41.97	6,123,735.00
02.09.2025 17:30	42.0288	41.44	42	41.5638	7,800,385.00
02.09.2025 18:00	41.6501	41.37	41.6396	41.53	10,672,538.00
02.09.2025 18:30	41.53	40.99	41.53	41.12	9,815,746.00
02.09.2025 19:00	41.24	40.9718	41.23	41.07	10,881,138.00
02.09.2025 19:30	41.585	41.09	41.09	41.55	17,478,747.00
02.09.2025 20:00	41.62	41.31	41.5324	41.61	24,493,660.00
02.09.2025 20:30	42.07	41.54	41.54	42	16,012,668.00
02.09.2025 21:00	42.385	41.9301	42	42.235	24,442,111.00
02.09.2025 21:30	42.53	42.24	42.24	42.32	27,254,850.00
02.09.2025 22:00	42.8038	42.29	42.385	42.775	26,009,036.00
02.09.2025 22:30	43.04	42.72	42.82	42.96	26,823,739.00
03.09.2025 16:30	42.7373	42.1794	42.7373	42.51	1,429,678.00
03.09.2025 17:00	42.7851	42.27	42.5094	42.595	2,555,068.00
03.09.2025 17:30	42.9	42.535	42.6018	42.805	3,192,674.00
03.09.2025 18:00	42.795	42.39	42.75	42.4	5,097,883.00
03.09.2025 18:30	42.59	42.325	42.45	42.51	7,357,389.00
03.09.2025 19:00	42.639	42.315	42.52	42.44	8,917,751.00
03.09.2025 19:30	42.45	42.11	42.45	42.21	8,931,360.00
03.09.2025 20:00	42.42	42.1	42.26	42.1	8,605,791.00
03.09.2025 20:30	42.12	41.71	42.1028	41.86	12,211,520.00
03.09.2025 21:00	41.9717	41.3901	41.795	41.43	16,690,164.00
03.09.2025 21:30	41.36	40.91	41.36	41.01	14,161,815.00
03.09.2025 22:00	41.05	40.585	41.01	40.6	17,822,070.00
03.09.2025 22:30	40.89	40.62	40.65	40.885	18,349,390.00
04.09.2025 16:30	41.95	41.17	41.17	41.8084	1,812,293.00
04.09.2025 17:00	42.54	41.58	41.88	42.54	4,539,134.00
04.09.2025 17:30	42.98	42.2773	42.66	42.3003	6,244,395.00
04.09.2025 18:00	42.4	41.57	42.34	41.85	9,455,185.00
04.09.2025 18:30	42.105	41.785	41.855	41.985	12,354,794.00
04.09.2025 19:00	41.99	41.5942	41.98	41.663	21,178,546.00
04.09.2025 19:30	41.88	41.6	41.67	41.67	24,451,421.00
04.09.2025 20:00	42.22	41.73	41.73	42.1	23,351,654.00
04.09.2025 20:30	42.09	41.63	42.09	41.7624	17,072,411.00
04.09.2025 21:00	41.91	41.7255	41.88	41.79	17,219,991.00
04.09.2025 21:30	42.1399	41.79	41.82	42.005	25,844,634.00
04.09.2025 22:00	42.0899	41.835	42.07	41.938	28,486,430.00
04.09.2025 22:30	42.13	41.78	41.91	42.11	29,508,599.00
05.09.2025 16:30	42.565	41.7571	42.42	41.7571	1,543,838.00
05.09.2025 17:00	41.96	40.8462	41.8096	40.8462	3,971,055.00
05.09.2025 17:30	41.15	40.5418	40.9	40.85	8,274,560.00
05.09.2025 18:00	41.38	40.7	40.84	41.34	11,067,475.00
05.09.2025 18:30	41.9	41.25	41.32	41.79	11,405,047.00
05.09.2025 19:00	41.93	41.66	41.8341	41.6891	16,599,837.00
05.09.2025 19:30	42.0499	41.593	41.71	42.0499	17,090,535.00
05.09.2025 20:00	42.49	41.896	42.0378	42.22	22,028,122.00
05.09.2025 20:30	42.31	41.8428	42.2726	41.97	23,640,806.00
05.09.2025 21:00	42.14	41.79	42	42.065	24,286,756.00
05.09.2025 21:30	42.17	41.78	42.17	41.932	19,402,075.00
05.09.2025 22:00	42.26	41.9352	41.96	42.12	20,181,265.00
05.09.2025 22:30	42.16	41.7787	42.15	41.78	24,448,513.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.02.2025	36.32	32.82	36.00	33.94	19,932,860.00
19.02.2025	35.93	32.34	33.33	34.14	20,421,030.00
20.02.2025	35.71	32.84	35.64	33.75	12,947,920.00
21.02.2025	35.50	31.36	34.81	31.74	15,591,700.00
24.02.2025	32.54	30.01	31.16	31.24	12,296,070.00
25.02.2025	31.11	28.12	30.88	29.80	12,557,610.00
26.02.2025	31.07	29.55	30.78	29.93	12,159,800.00
27.02.2025	28.99	24.33	28.04	24.89	33,346,240.00
28.02.2025	25.62	23.01	24.04	24.57	21,882,480.00
03.03.2025	25.58	22.65	25.32	23.11	18,128,190.00
04.03.2025	23.20	20.84	21.45	22.31	20,744,510.00
05.03.2025	23.20	21.66	22.91	22.63	15,964,490.00
06.03.2025	22.06	20.32	21.99	20.48	16,516,230.00
07.03.2025	21.29	19.92	20.51	20.55	16,112,590.00
10.03.2025	20.11	17.93	20.00	18.27	15,446,390.00
11.03.2025	19.18	17.88	18.38	18.70	17,794,480.00
12.03.2025	22.19	19.59	20.27	21.82	26,931,580.00
13.03.2025	22.57	20.57	21.70	21.37	32,315,580.00
14.03.2025	25.24	22.06	22.13	25.00	37,638,220.00
17.03.2025	25.50	24.03	24.98	24.93	30,482,430.00
18.03.2025	24.46	22.64	23.65	22.68	20,749,250.00
19.03.2025	24.12	22.18	23.59	23.30	16,518,600.00
20.03.2025	24.50	20.61	23.33	21.14	29,296,290.00
21.03.2025	22.72	20.86	20.96	22.26	21,881,720.00
24.03.2025	26.32	23.08	23.23	26.12	34,582,980.00
25.03.2025	26.19	25.04	25.77	25.55	17,138,220.00
26.03.2025	27.83	24.66	26.73	24.80	29,883,210.00
27.03.2025	25.20	23.44	24.09	23.65	14,061,030.00
28.03.2025	23.66	21.92	23.66	22.85	15,349,920.00
31.03.2025	23.10	21.50	21.67	22.07	14,956,740.00
01.04.2025	24.62	22.22	24.31	23.19	22,811,330.00
02.04.2025	25.83	22.69	23.08	25.05	24,624,040.00
03.04.2025	23.78	22.53	23.13	23.25	19,775,890.00
04.04.2025	22.87	19.37	22.60	20.68	26,573,380.00
07.04.2025	24.00	18.81	19.61	22.75	28,920,300.00
08.04.2025	24.60	20.65	24.05	21.28	25,783,730.00
09.04.2025	26.56	21.36	21.88	26.37	31,007,040.00
10.04.2025	26.61	24.45	25.33	25.89	18,600,010.00
11.04.2025	27.25	25.37	26.24	26.09	15,731,280.00
14.04.2025	28.25	24.75	27.70	25.35	19,121,330.00
15.04.2025	26.08	24.67	25.59	25.40	9,590,854.00
16.04.2025	25.36	23.80	24.45	24.57	9,649,849.00
17.04.2025	25.87	24.48	24.93	25.74	10,079,520.00
21.04.2025	25.20	23.49	25.16	24.03	11,677,580.00
22.04.2025	25.93	23.93	24.49	25.56	11,838,400.00
23.04.2025	27.84	26.27	27.09	26.80	14,413,540.00
24.04.2025	29.58	26.96	27.00	28.39	17,806,670.00
25.04.2025	31.85	27.71	28.42	28.93	26,885,990.00
28.04.2025	29.96	27.27	29.29	28.70	13,476,280.00
29.04.2025	29.14	27.69	28.90	28.09	8,108,761.00
30.04.2025	27.50	26.33	26.72	27.46	9,400,536.00
01.05.2025	28.46	27.16	28.33	27.38	9,885,901.00
02.05.2025	31.33	27.65	27.80	30.92	23,854,040.00
05.05.2025	30.83	29.61	30.13	29.82	9,488,173.00
06.05.2025	29.50	27.97	28.55	29.42	10,642,750.00
07.05.2025	29.35	28.50	29.02	29.14	8,682,500.00
08.05.2025	33.50	28.11	31.74	31.84	39,005,650.00
09.05.2025	32.64	29.93	31.43	31.27	18,997,970.00
12.05.2025	33.93	31.93	33.12	32.89	16,281,950.00
13.05.2025	34.10	32.33	32.61	33.22	13,790,590.00
14.05.2025	35.29	32.75	33.70	33.41	18,586,640.00
15.05.2025	34.39	32.23	32.93	32.54	11,078,460.00
16.05.2025	35.15	32.97	33.52	34.99	17,204,060.00
19.05.2025	35.13	32.83	33.60	35.09	13,148,090.00
20.05.2025	35.99	34.19	35.89	35.31	12,694,700.00
21.05.2025	36.61	33.33	35.08	33.54	21,171,360.00
22.05.2025	48.92	33.73	33.82	45.79	103,925,300.00
23.05.2025	47.87	41.21	41.96	45.69	53,597,980.00
27.05.2025	48.08	43.60	46.55	48.04	29,905,840.00
28.05.2025	48.94	44.65	46.00	47.56	28,522,320.00
29.05.2025	48.82	42.94	48.00	43.20	25,155,630.00
30.05.2025	41.61	39.30	40.46	40.34	27,007,600.00
02.06.2025	41.07	38.35	40.01	40.57	15,015,110.00
03.06.2025	42.39	39.52	41.74	39.81	12,368,310.00
04.06.2025	40.15	37.93	40.04	39.64	11,990,220.00
05.06.2025	39.25	35.93	39.10	36.66	16,844,560.00
06.06.2025	39.95	36.80	37.67	39.02	15,964,100.00
09.06.2025	42.55	38.85	42.53	40.06	36,096,230.00
10.06.2025	44.05	39.46	40.64	39.78	30,567,130.00
11.06.2025	43.96	38.94	41.59	39.70	53,059,180.00
12.06.2025	40.86	38.62	39.49	38.71	19,935,970.00
13.06.2025	39.83	37.44	37.59	37.84	19,279,110.00
16.06.2025	39.26	36.03	37.24	38.43	28,968,890.00
17.06.2025	38.66	36.86	37.86	38.04	18,781,290.00
18.06.2025	39.67	37.31	37.52	39.63	18,100,890.00
20.06.2025	41.44	38.92	39.61	40.36	32,867,810.00
23.06.2025	41.21	37.38	38.87	41.14	24,527,830.00
24.06.2025	42.81	40.53	41.90	40.86	19,839,440.00
25.06.2025	42.13	38.06	41.72	38.11	15,866,810.00
26.06.2025	41.70	39.01	39.57	41.12	21,691,440.00
27.06.2025	41.87	38.97	41.30	40.25	21,550,920.00
30.06.2025	44.10	41.08	41.21	42.97	29,374,160.00
01.07.2025	42.67	39.72	42.37	40.10	21,120,260.00
02.07.2025	44.92	40.47	41.19	44.75	24,313,140.00
03.07.2025	45.58	43.22	44.22	44.39	13,334,830.00
07.07.2025	47.21	42.85	46.38	45.20	33,665,060.00
08.07.2025	47.88	44.68	46.65	44.97	25,589,010.00
09.07.2025	47.25	44.48	45.73	45.56	24,494,690.00
10.07.2025	46.35	44.53	45.56	45.93	19,430,770.00
11.07.2025	45.57	41.77	45.00	41.81	23,013,270.00
14.07.2025	42.72	41.38	42.09	42.41	16,432,180.00
15.07.2025	43.14	41.08	42.55	41.47	15,793,920.00
16.07.2025	43.67	40.84	42.25	43.54	24,029,590.00
17.07.2025	44.86	43.12	43.44	44.84	20,084,830.00
18.07.2025	47.64	44.02	44.87	46.51	25,629,850.00
21.07.2025	47.72	44.42	46.81	44.43	23,724,980.00
22.07.2025	44.54	41.29	44.52	41.94	18,823,490.00
23.07.2025	43.54	41.78	42.74	43.28	14,316,180.00
24.07.2025	44.64	42.25	42.89	43.90	17,773,710.00
25.07.2025	44.25	42.94	44.24	43.17	13,313,930.00
28.07.2025	44.53	41.44	43.92	42.34	16,798,810.00
29.07.2025	44.21	40.35	43.01	40.53	20,897,030.00
30.07.2025	41.86	39.23	40.97	39.88	16,597,820.00
31.07.2025	42.28	39.62	41.12	39.87	21,309,480.00
01.08.2025	39.19	37.25	38.94	38.12	19,921,610.00
04.08.2025	40.70	38.42	38.99	39.86	15,976,990.00
05.08.2025	42.44	40.13	40.64	42.02	20,906,160.00
06.08.2025	43.60	40.78	43.60	41.23	21,865,370.00
07.08.2025	41.58	38.61	38.98	40.49	27,735,700.00
08.08.2025	42.37	40.41	40.51	41.85	20,347,540.00
11.08.2025	46.82	41.41	41.95	44.94	35,359,110.00
12.08.2025	44.97	42.63	44.65	43.00	20,698,640.00
13.08.2025	43.50	40.75	43.23	41.21	20,554,340.00
14.08.2025	41.12	39.28	40.51	41.03	16,524,560.00
15.08.2025	40.83	39.42	40.78	40.23	10,249,500.00
18.08.2025	40.50	39.01	40.00	40.23	8,129,206.00
19.08.2025	40.29	36.58	40.22	36.80	17,958,650.00
20.08.2025	37.41	34.77	37.38	36.79	16,281,280.00
21.08.2025	37.38	36.45	37.25	37.17	10,066,090.00
22.08.2025	39.92	36.65	37.10	39.78	15,050,100.00
25.08.2025	39.82	38.53	39.70	38.68	12,076,160.00
26.08.2025	40.92	38.71	38.85	40.75	13,425,180.00
27.08.2025	42.67	40.77	41.02	41.42	17,004,670.00
28.08.2025	43.73	41.45	41.55	43.30	15,858,660.00
29.08.2025	43.27	41.81	42.55	42.74	11,452,560.00
02.09.2025	43.05	40.22	41.03	42.99	13,716,330.00
03.09.2025	43.21	40.58	42.65	40.97	10,250,690.00
04.09.2025	43.03	40.79	41.23	42.11	13,144,140.00
05.09.2025	42.73	40.51	42.46	41.80	11,444,210.00

צרו איתנו קשר *5988