גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 05.09.2025

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	15.0391	15.0391	15.0391	15.0391	0.00
16:50	14.96	14.96	14.96	14.96	336,288.00
17:00	15.1416	15.1416	15.1416	15.1416	621,625.00
17:10	15.2394	15.2394	15.2394	15.2394	778,121.00
17:20	15.03	15.03	15.03	15.03	698,374.00
17:30	14.9798	14.9798	14.9798	14.9798	598,286.00
17:40	14.95	14.95	14.95	14.95	399,444.00
17:50	14.855	14.855	14.855	14.855	386,108.00
18:00	15.04	15.04	15.04	15.04	255,217.00
18:10	14.89	14.89	14.89	14.89	206,580.00
18:20	15.035	15.035	15.035	15.035	174,561.00
18:30	15.13	15.13	15.13	15.13	219,552.00
18:40	15.26	15.26	15.26	15.26	538,395.00
18:50	15.335	15.335	15.335	15.335	321,006.00
19:00	15.36	15.36	15.36	15.36	311,864.00
19:10	15.31	15.31	15.31	15.31	261,580.00
19:20	15.31	15.31	15.31	15.31	123,638.00
19:30	15.3	15.3	15.3	15.3	145,361.00
19:40	15.255	15.255	15.255	15.255	170,426.00
19:50	15.4315	15.4315	15.4315	15.4315	240,774.00
20:00	15.435	15.435	15.435	15.435	179,774.00
20:10	15.48	15.48	15.48	15.48	270,177.00
20:20	15.6535	15.6535	15.6535	15.6535	442,453.00
20:30	15.6007	15.6007	15.6007	15.6007	287,538.00
20:40	15.465	15.465	15.465	15.465	224,534.00
20:50	15.32	15.32	15.32	15.32	269,147.00
21:00	15.27	15.27	15.27	15.27	177,086.00
21:10	15.22	15.22	15.22	15.22	243,668.00
21:20	15.27	15.27	15.27	15.27	138,860.00
21:30	15.315	15.315	15.315	15.315	238,580.00
21:40	15.265	15.265	15.265	15.265	184,050.00
21:50	15.295	15.295	15.295	15.295	139,650.00
22:00	15.25	15.25	15.25	15.25	98,460.00
22:10	15.345	15.345	15.345	15.345	190,420.00
22:20	15.35	15.35	15.35	15.35	147,170.00
22:30	15.345	15.345	15.345	15.345	184,340.00
22:40	15.315	15.315	15.315	15.315	120,990.00
22:50	15.235	15.235	15.235	15.235	303,380.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	15.727	15.4188	15.665	15.52	1,753,332.00
29.08.2025 17:30	15.665	15.505	15.5167	15.545	2,284,949.00
29.08.2025 18:00	15.86	15.53	15.53	15.8379	3,539,838.00
29.08.2025 18:30	15.855	15.7	15.83	15.7	4,245,706.00
29.08.2025 19:00	15.84	15.685	15.7295	15.74	4,944,099.00
29.08.2025 19:30	15.9	15.79	15.8001	15.8697	7,564,405.00
29.08.2025 20:00	15.865	15.705	15.855	15.8	8,105,796.00
29.08.2025 20:30	15.8699	15.7435	15.8253	15.835	7,132,405.00
29.08.2025 21:00	15.9288	15.8247	15.8654	15.8558	8,702,222.00
29.08.2025 21:30	15.9399	15.7501	15.88	15.825	9,448,687.00
29.08.2025 22:00	15.8851	15.745	15.835	15.76	11,148,950.00
29.08.2025 22:30	15.825	15.7001	15.795	15.755	11,524,884.00
02.09.2025 16:30	15.39	14.9881	15.21	15.29	550,941.00
02.09.2025 17:00	15.45	14.8547	15.41	14.9581	1,409,521.00
02.09.2025 17:30	14.95	14.6018	14.95	14.61	2,246,422.00
02.09.2025 18:00	14.7012	14.55	14.6346	14.615	3,767,877.00
02.09.2025 18:30	14.605	14.325	14.605	14.36	3,792,735.00
02.09.2025 19:00	14.465	14.3537	14.4256	14.3799	4,367,013.00
02.09.2025 19:30	14.58	14.39	14.39	14.565	7,138,965.00
02.09.2025 20:00	14.66	14.475	14.56	14.515	10,163,155.00
02.09.2025 20:30	14.7188	14.465	14.465	14.705	6,718,717.00
02.09.2025 21:00	14.8149	14.7017	14.7135	14.7746	10,519,122.00
02.09.2025 21:30	14.89	14.735	14.785	14.74	11,941,245.00
02.09.2025 22:00	14.9651	14.76	14.78	14.965	11,737,837.00
02.09.2025 22:30	15.0458	14.875	14.9699	15.035	11,865,419.00
03.09.2025 16:30	15.08	14.855	15.08	15.055	532,187.00
03.09.2025 17:00	15.2	15.01	15.08	15.1	974,390.00
03.09.2025 17:30	15.1428	15.035	15.0935	15.065	1,323,355.00
03.09.2025 18:00	15.08	14.848	15.055	14.848	2,298,256.00
03.09.2025 18:30	15	14.8437	14.8751	14.945	3,634,956.00
03.09.2025 19:00	15.0755	14.93	14.955	14.98	4,982,081.00
03.09.2025 19:30	14.995	14.855	14.99	14.995	4,967,152.00
03.09.2025 20:00	15.13	14.9501	15.015	14.9501	4,821,040.00
03.09.2025 20:30	14.9581	14.815	14.9547	14.8535	6,779,150.00
03.09.2025 21:00	14.87	14.725	14.825	14.735	9,099,662.00
03.09.2025 21:30	14.715	14.605	14.715	14.645	7,515,908.00
03.09.2025 22:00	14.655	14.3521	14.6458	14.4479	9,454,813.00
03.09.2025 22:30	14.585	14.455	14.455	14.54	10,266,202.00
04.09.2025 16:30	14.88	14.61	14.61	14.84	399,006.00
04.09.2025 17:00	14.855	14.66	14.855	14.83	1,156,175.00
04.09.2025 17:30	14.9099	14.58	14.8517	14.58	1,491,946.00
04.09.2025 18:00	14.645	14.39	14.585	14.4221	2,432,363.00
04.09.2025 18:30	14.4199	14.305	14.405	14.315	3,490,459.00
04.09.2025 19:00	14.3603	14.2216	14.31	14.2245	6,497,611.00
04.09.2025 19:30	14.3599	14.225	14.225	14.26	7,712,852.00
04.09.2025 20:00	14.485	14.2899	14.2899	14.34	7,545,287.00
04.09.2025 20:30	14.36	14.2842	14.3412	14.3072	5,764,890.00
04.09.2025 21:00	14.3977	14.2702	14.36	14.2942	5,940,580.00
04.09.2025 21:30	14.42	14.28	14.31	14.35	9,249,485.00
04.09.2025 22:00	14.465	14.33	14.375	14.435	10,284,842.00
04.09.2025 22:30	14.78	14.46	14.46	14.765	11,053,043.00
05.09.2025 16:30	15.4	14.88	15.115	15.055	749,267.00
05.09.2025 17:00	15.2394	14.9242	15.19	14.94	1,993,719.00
05.09.2025 17:30	15.04	14.79	14.91	14.9	3,710,422.00
05.09.2025 18:00	15.215	14.85	14.89	15.215	4,665,588.00
05.09.2025 18:30	15.385	15.205	15.205	15.31	4,958,028.00
05.09.2025 19:00	15.35	15.2318	15.3	15.2856	7,241,647.00
05.09.2025 19:30	15.51	15.24	15.29	15.51	7,387,062.00
05.09.2025 20:00	15.6699	15.48	15.53	15.495	9,420,942.00
05.09.2025 20:30	15.5615	15.225	15.495	15.2262	10,404,789.00
05.09.2025 21:00	15.385	15.1778	15.2502	15.37	10,922,034.00
05.09.2025 21:30	15.3714	15.23	15.35	15.2863	8,524,711.00
05.09.2025 22:00	15.39	15.2585	15.265	15.3078	8,772,111.00
05.09.2025 22:30	15.338	15.095	15.315	15.115	10,862,324.00

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