גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קוואנטום קמפיוטינג > גרפים

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוואנטום קמפיוטינג

Quantum Computing

מניה QUBT 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	16.5	16.5	16.5	16.5	0.00
16:50	16.765	16.765	16.765	16.765	1,782,112.00
17:00	16.97	16.97	16.97	16.97	769,506.00
17:10	17.3	17.3	17.3	17.3	1,393,385.00
17:20	17.0501	17.0501	17.0501	17.0501	958,695.00
17:30	16.7589	16.7589	16.7589	16.7589	1,087,190.00
17:40	16.585	16.585	16.585	16.585	870,683.00
17:50	16.4799	16.4799	16.4799	16.4799	845,073.00
18:00	16.29	16.29	16.29	16.29	639,359.00
18:10	16.3744	16.3744	16.3744	16.3744	827,480.00
18:20	16.405	16.405	16.405	16.405	582,360.00
18:30	16.3932	16.3932	16.3932	16.3932	767,590.00
18:40	16.395	16.395	16.395	16.395	644,910.00
18:50	16.24	16.24	16.24	16.24	510,230.00
19:00	16.27	16.27	16.27	16.27	426,980.00
19:10	16.3142	16.3142	16.3142	16.3142	561,770.00
19:20	16.3899	16.3899	16.3899	16.3899	554,180.00
19:30	16.345	16.345	16.345	16.345	296,640.00
19:40	16.41	16.41	16.41	16.41	274,960.00
19:50	16.28	16.28	16.28	16.28	373,750.00
20:00	16.32	16.32	16.32	16.32	178,830.00
20:10	16.235	16.235	16.235	16.235	299,410.00
20:20	16.142	16.142	16.142	16.142	276,440.00
20:30	16.2299	16.2299	16.2299	16.2299	298,250.00
20:40	16.125	16.125	16.125	16.125	342,450.00
20:50	16.04	16.04	16.04	16.04	491,290.00
21:00	16.085	16.085	16.085	16.085	275,250.00
21:10	16.11	16.11	16.11	16.11	339,580.00
21:20	16.105	16.105	16.105	16.105	527,350.00
21:30	16.0921	16.0921	16.0921	16.0921	258,040.00
21:40	16.14	16.14	16.14	16.14	310,900.00
21:50	15.985	15.985	15.985	15.985	443,780.00
22:00	15.965	15.965	15.965	15.965	358,120.00
22:10	15.92	15.92	15.92	15.92	386,910.00
22:20	15.9253	15.9253	15.9253	15.9253	616,760.00
22:30	15.88	15.88	15.88	15.88	749,210.00
22:40	15.845	15.845	15.845	15.845	831,560.00
22:50	15.705	15.705	15.705	15.705	1,027,650.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.10.2025 17:00	18.495	18.13	18.375	18.485	2,305,161.00
20.10.2025 17:30	18.78	18.4	18.44	18.72	2,893,566.00
20.10.2025 18:00	18.74	18.545	18.6821	18.625	5,305,897.00
20.10.2025 18:30	18.62	18.32	18.535	18.355	3,750,046.00
20.10.2025 19:00	18.385	18.19	18.36	18.2099	8,499,754.00
20.10.2025 19:30	18.225	17.815	18.225	18.0735	12,572,714.00
20.10.2025 20:00	18.1348	17.825	18.095	17.895	18,293,891.00
20.10.2025 20:30	17.915	17.535	17.9	17.5699	13,081,642.00
20.10.2025 21:00	17.5537	17.2	17.545	17.2199	22,863,455.00
20.10.2025 21:30	17.8	17.185	17.215	17.68	24,667,295.00
20.10.2025 22:00	17.6743	17.355	17.6743	17.395	28,316,012.00
20.10.2025 22:30	17.51	17.27	17.35	17.295	27,392,705.00
21.10.2025 16:30	17.36	16.585	17.36	16.61	951,673.00
21.10.2025 17:00	17.085	16.585	16.585	16.82	3,369,346.00
21.10.2025 17:30	17.01	16.7648	16.815	17.01	3,949,587.00
21.10.2025 18:00	17.095	16.885	16.9848	16.9492	6,536,768.00
21.10.2025 18:30	17.058	16.89	16.96	17.005	7,754,583.00
21.10.2025 19:00	17.075	16.88	17.0488	16.8945	10,015,903.00
21.10.2025 19:30	16.88	16.5535	16.86	16.57	9,580,896.00
21.10.2025 20:00	16.5659	16.3599	16.5659	16.43	20,507,580.00
21.10.2025 20:30	16.445	16.115	16.43	16.13	15,231,217.00
21.10.2025 21:00	16.2	15.9301	16.13	16.1	17,744,175.00
21.10.2025 21:30	16.0755	15.88	16.075	15.945	15,997,727.00
21.10.2025 22:00	15.9499	15.605	15.9499	15.638	22,961,514.00
21.10.2025 22:30	16.01	15.585	15.625	16.01	18,509,310.00
22.10.2025 16:30	15.66	14.7601	15.41	15.2319	1,193,698.00
22.10.2025 17:00	15.0277	14.43	15.0277	14.43	3,271,192.00
22.10.2025 17:30	14.615	14.3601	14.475	14.615	6,343,467.00
22.10.2025 18:00	15.02	14.415	14.96	14.43	10,453,648.00
22.10.2025 18:30	14.67	14.37	14.415	14.4282	10,723,221.00
22.10.2025 19:00	14.43	14.18	14.43	14.2301	13,878,440.00
22.10.2025 19:30	14.4	14.1801	14.28	14.28	19,413,954.00
22.10.2025 20:00	14.3199	14.075	14.2952	14.09	17,167,782.00
22.10.2025 20:30	14.23	13.935	14.0635	14.1082	12,256,161.00
22.10.2025 21:00	14.465	14.115	14.1788	14.4399	18,821,100.00
22.10.2025 21:30	14.4125	14.245	14.4	14.35	18,552,133.00
22.10.2025 22:00	14.6988	14.43	14.43	14.65	13,413,775.00
22.10.2025 22:30	14.865	14.6701	14.6701	14.865	18,832,442.00
23.10.2025 16:30	16.6901	15.68	16.6901	16.25	3,094,242.00
23.10.2025 17:00	16.48	16.13	16.295	16.39	7,095,939.00
23.10.2025 17:30	16.54	16.25	16.4411	16.25	7,649,084.00
23.10.2025 18:00	16.42	16.13	16.22	16.225	11,138,937.00
23.10.2025 18:30	16.3718	15.72	16.255	16.005	16,351,108.00
23.10.2025 19:00	16.135	15.81	16.02	15.88	23,606,032.00
23.10.2025 19:30	15.895	15.57	15.89	15.57	24,567,731.00
23.10.2025 20:00	15.625	15.395	15.56	15.44	20,129,603.00
23.10.2025 20:30	15.76	15.41	15.41	15.655	26,937,728.00
23.10.2025 21:00	15.87	15.5241	15.6765	15.8296	29,450,721.00
23.10.2025 21:30	16.1583	15.658	15.8498	16.1583	34,932,338.00
23.10.2025 22:00	16.178	15.865	16.178	15.885	28,066,169.00
23.10.2025 22:30	15.9301	15.685	15.88	15.9301	33,018,463.00
24.10.2025 16:30	17.15	16.47	16.69	17.13	2,182,157.00
24.10.2025 17:00	17.305	16.7001	17.2124	16.7656	5,687,397.00
24.10.2025 17:30	16.685	16.215	16.62	16.2801	6,415,680.00
24.10.2025 18:00	16.5	16.3035	16.325	16.395	9,935,277.00
24.10.2025 18:30	16.44	16.215	16.415	16.3257	13,305,716.00
24.10.2025 19:00	16.46	16.28	16.295	16.375	15,305,309.00
24.10.2025 19:30	16.41	16.1899	16.4	16.265	17,301,426.00
24.10.2025 20:00	16.26	16.135	16.255	16.1935	16,402,503.00
24.10.2025 20:30	16.16	16.01	16.15	16.115	17,858,497.00
24.10.2025 21:00	16.175	16.0501	16.1177	16.09	21,274,330.00
24.10.2025 21:30	16.185	15.945	16.105	15.945	22,936,393.00
24.10.2025 22:00	16.02	15.865	15.9831	15.9099	16,806,360.00
24.10.2025 22:30	15.93	15.52	15.9265	15.525	18,126,584.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.02.2025	7.80	7.12	7.80	7.38	12,461,390.00
19.02.2025	8.40	7.17	7.38	7.96	24,022,440.00
20.02.2025	8.65	7.93	8.52	8.09	21,338,520.00
21.02.2025	8.64	7.47	7.92	7.49	15,915,490.00
24.02.2025	7.45	6.83	7.41	6.86	9,587,480.00
25.02.2025	6.97	6.33	6.73	6.51	8,333,506.00
26.02.2025	7.14	6.65	6.70	6.85	7,457,187.00
27.02.2025	6.97	6.14	6.74	6.19	7,222,499.00
28.02.2025	6.32	5.86	6.00	6.07	9,510,107.00
03.03.2025	6.28	5.33	6.14	5.43	9,403,768.00
04.03.2025	5.46	5.01	5.02	5.26	11,228,320.00
05.03.2025	5.39	5.01	5.29	5.28	9,299,101.00
06.03.2025	5.24	4.71	5.02	4.87	9,607,490.00
07.03.2025	5.18	4.75	4.85	5.03	7,862,923.00
10.03.2025	4.97	4.45	4.89	4.52	7,702,665.00
11.03.2025	4.83	4.37	4.48	4.73	6,606,910.00
12.03.2025	5.47	4.86	5.01	5.42	13,896,430.00
13.03.2025	5.86	5.38	5.45	5.49	16,386,850.00
14.03.2025	7.11	5.82	6.03	7.09	43,480,060.00
17.03.2025	8.58	7.74	8.52	8.02	79,058,680.00
18.03.2025	9.30	7.25	7.50	8.63	86,979,380.00
19.03.2025	9.00	7.96	8.65	8.36	38,929,980.00
20.03.2025	8.37	7.05	8.04	7.39	35,184,630.00
21.03.2025	7.72	6.33	6.51	7.39	28,166,650.00
24.03.2025	8.79	7.67	7.75	8.75	23,715,480.00
25.03.2025	9.03	8.23	8.64	8.48	18,528,570.00
26.03.2025	8.88	7.80	8.56	8.01	15,653,060.00
27.03.2025	8.00	7.58	7.87	7.94	10,650,920.00
28.03.2025	8.53	7.30	7.72	8.45	18,808,610.00
31.03.2025	8.97	7.65	8.02	8.00	24,213,950.00
01.04.2025	8.40	7.35	8.20	7.76	18,834,360.00
02.04.2025	8.29	7.47	7.50	7.85	13,250,740.00
03.04.2025	7.68	7.11	7.20	7.57	9,880,288.00
04.04.2025	7.35	6.31	7.19	6.51	11,925,330.00
07.04.2025	7.06	6.00	6.01	6.77	11,611,390.00
08.04.2025	7.11	6.11	7.03	6.21	11,740,930.00
09.04.2025	7.06	5.91	6.10	6.85	15,895,610.00
10.04.2025	7.04	6.52	6.75	6.85	9,682,977.00
11.04.2025	7.02	6.52	6.86	6.84	7,363,540.00
14.04.2025	7.57	6.76	7.20	6.99	11,767,630.00
15.04.2025	7.08	6.71	6.95	6.83	5,900,244.00
16.04.2025	6.70	6.28	6.70	6.41	4,726,831.00
17.04.2025	6.52	6.24	6.40	6.41	4,224,760.00
21.04.2025	6.23	5.76	6.21	5.87	5,276,370.00
22.04.2025	6.08	5.89	5.92	5.94	4,495,699.00
23.04.2025	6.83	6.33	6.33	6.37	10,435,960.00
24.04.2025	7.26	6.25	6.39	6.94	10,912,800.00
25.04.2025	7.57	6.79	6.97	7.13	13,175,300.00
28.04.2025	7.55	6.91	7.28	7.13	8,226,381.00
29.04.2025	7.39	6.91	7.28	6.91	6,719,608.00
30.04.2025	6.77	6.49	6.68	6.74	5,116,437.00
01.05.2025	7.14	6.84	7.03	7.02	5,963,518.00
02.05.2025	8.03	7.02	7.10	8.01	13,729,990.00
05.05.2025	7.86	7.31	7.70	7.33	7,942,804.00
06.05.2025	7.18	6.83	7.14	7.08	6,551,756.00
07.05.2025	7.23	6.92	7.09	7.08	4,016,968.00
08.05.2025	8.53	7.19	7.59	8.44	25,288,760.00
09.05.2025	8.87	8.12	8.19	8.59	16,616,960.00
12.05.2025	9.56	8.77	9.50	9.10	19,079,360.00
13.05.2025	9.20	8.66	9.00	8.79	11,084,600.00
14.05.2025	9.55	8.73	9.00	8.93	21,715,730.00
15.05.2025	9.29	8.74	8.88	9.24	21,661,290.00
16.05.2025	12.96	10.26	10.53	12.87	91,028,300.00
19.05.2025	12.23	11.20	12.09	11.83	38,569,930.00
20.05.2025	12.84	11.27	12.74	11.51	46,363,730.00
21.05.2025	11.75	10.37	11.41	10.54	28,532,510.00
22.05.2025	12.50	10.37	10.58	12.07	45,264,540.00
23.05.2025	14.30	11.28	11.33	13.31	88,422,900.00
27.05.2025	14.13	12.68	13.98	13.00	38,332,600.00
28.05.2025	13.36	12.56	12.78	12.79	21,575,000.00
29.05.2025	14.68	12.12	13.64	12.43	39,543,820.00
30.05.2025	12.31	11.12	12.06	11.33	25,556,250.00
02.06.2025	11.84	10.85	11.31	11.80	12,090,630.00
03.06.2025	12.42	11.55	12.22	12.40	16,365,800.00
04.06.2025	12.87	12.17	12.46	12.83	12,858,210.00
05.06.2025	12.72	11.66	12.65	11.83	13,938,940.00
06.06.2025	13.85	11.88	12.16	13.70	35,288,580.00
09.06.2025	15.02	13.62	14.76	14.34	34,683,010.00
10.06.2025	17.59	14.42	14.69	15.22	64,729,800.00
11.06.2025	20.91	16.62	17.10	18.97	131,121,400.00
12.06.2025	20.18	17.34	19.73	17.51	59,810,150.00
13.06.2025	17.68	16.45	16.98	16.68	21,340,530.00
16.06.2025	21.74	17.20	17.36	21.22	64,863,760.00
17.06.2025	21.05	19.18	19.87	19.79	47,087,990.00
18.06.2025	21.57	18.71	20.33	19.09	43,922,510.00
20.06.2025	20.34	18.83	20.10	18.88	32,104,330.00
23.06.2025	17.79	15.50	15.90	17.50	40,354,130.00
24.06.2025	18.19	17.30	18.17	17.53	19,857,390.00
25.06.2025	18.43	16.44	17.94	16.74	19,402,060.00
26.06.2025	17.48	16.74	16.98	16.79	13,586,930.00
27.06.2025	18.36	16.39	17.00	17.29	45,191,950.00
30.06.2025	19.28	17.14	17.57	19.17	31,470,580.00
01.07.2025	19.04	17.93	18.73	18.64	20,170,890.00

צרו איתנו קשר *5988