גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 03.07.2025

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	20.5499	20.5499	20.5499	20.5499	0.00
16:50	20.5642	20.5642	20.5642	20.5642	1,051,833.00
17:00	20.42	20.42	20.42	20.42	675,930.00
17:10	20.385	20.385	20.385	20.385	834,337.00
17:20	20.35	20.35	20.35	20.35	801,264.00
17:30	20.2988	20.2988	20.2988	20.2988	1,063,539.00
17:40	20.6202	20.6202	20.6202	20.6202	880,295.00
17:50	20.54	20.54	20.54	20.54	724,183.00
18:00	20.56	20.56	20.56	20.56	492,691.00
18:10	20.52	20.52	20.52	20.52	399,632.00
18:20	20.45	20.45	20.45	20.45	403,211.00
18:30	20.46	20.46	20.46	20.46	304,862.00
18:40	20.67	20.67	20.67	20.67	538,480.00
18:50	20.62	20.62	20.62	20.62	1,163,910.00
19:00	20.83	20.83	20.83	20.83	1,545,470.00
19:20	21.155	21.155	21.155	21.155	842,620.00
19:30	20.8	20.8	20.8	20.8	767,920.00
19:40	20.94	20.94	20.94	20.94	409,730.00
19:50	21.1154	21.1154	21.1154	21.1154	624,780.00
20:00	21.04	21.04	21.04	21.04	851,580.00
20:10	21.13	21.13	21.13	21.13	1,328,970.00
20:20	21.13	21.13	21.13	21.13	100,110.00
20:30	21.13	21.13	21.13	21.13	75,500.00
20:40	21.13	21.13	21.13	21.13	29,330.00
20:50	21.13	21.13	21.13	21.13	20,390.00
21:00	21.13	21.13	21.13	21.13	15,490.00
21:10	21.13	21.13	21.13	21.13	6,190.00
21:20	21.13	21.13	21.13	21.13	7,870.00
21:30	21.13	21.13	21.13	21.13	6,570.00
21:40	21.13	21.13	21.13	21.13	6,520.00
21:50	21.13	21.13	21.13	21.13	3,480.00
22:00	21.13	21.13	21.13	21.13	15,020.00
22:10	21.13	21.13	21.13	21.13	7,150.00
22:20	21.13	21.13	21.13	21.13	10,680.00
22:30	21.13	21.13	21.13	21.13	14,960.00
22:40	21.13	21.13	21.13	21.13	2,010.00
22:50	21.13	21.13	21.13	21.13	2,680.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.07.2025 17:00	18.535	18.155	18.535	18.1788	3,195,288.00
01.07.2025 17:30	18.275	18.005	18.185	18.0325	4,231,213.00
01.07.2025 18:00	18.43	17.952	17.9901	18.415	7,703,126.00
01.07.2025 18:30	18.49	18.111	18.435	18.3751	10,519,488.00
01.07.2025 19:00	18.7354	18.355	18.3935	18.7287	12,921,918.00
01.07.2025 19:30	18.895	18.685	18.685	18.8011	17,286,079.00
01.07.2025 20:00	18.93	18.7353	18.805	18.8848	19,371,363.00
01.07.2025 20:30	18.9931	18.8838	18.8851	18.9296	18,841,691.00
01.07.2025 21:00	18.9314	18.655	18.9314	18.685	13,831,414.00
01.07.2025 21:30	18.9865	18.606	18.715	18.625	18,271,950.00
01.07.2025 22:00	18.635	18.4053	18.565	18.595	21,542,647.00
01.07.2025 22:30	18.7243	18.535	18.64	18.62	20,124,034.00
02.07.2025 16:30	19.48	18.2698	18.49	18.3679	2,149,959.00
02.07.2025 17:00	19.67	18.48	18.48	19.4614	5,370,427.00
02.07.2025 17:30	19.75	19.295	19.65	19.485	9,161,538.00
02.07.2025 18:00	19.46	18.695	19.46	19.105	15,113,153.00
02.07.2025 18:30	19.435	19.115	19.115	19.4	18,465,718.00
02.07.2025 19:00	19.57	19.16	19.44	19.16	24,376,890.00
02.07.2025 19:30	19.61	19.235	19.235	19.5193	22,197,083.00
02.07.2025 20:00	19.715	19.285	19.5476	19.3025	28,561,659.00
02.07.2025 20:30	19.505	19.3	19.3	19.485	32,774,678.00
02.07.2025 21:00	19.72	19.425	19.425	19.495	33,418,077.00
02.07.2025 21:30	19.75	19.36	19.435	19.7167	31,446,891.00
02.07.2025 22:00	19.9401	19.725	19.725	19.815	38,523,042.00
02.07.2025 22:30	20.9	19.8	19.8	20.685	37,464,761.00
03.07.2025 16:30	20.81	20.25	20.25	20.56	2,530,432.00
03.07.2025 17:00	20.58	20.1824	20.54	20.3212	4,569,484.00
03.07.2025 17:30	20.7288	20.335	20.335	20.58	5,482,575.00
03.07.2025 18:00	20.68	20.43	20.5452	20.5067	5,437,836.00
03.07.2025 18:30	20.9799	20.5087	20.5087	20.84	11,185,185.00
03.07.2025 19:00	21.155	20.775	20.865	20.935	15,157,358.00
03.07.2025 19:30	21.13	20.895	20.895	21.1201	17,275,597.00
03.07.2025 20:00	21.13	21.13	21.13	21.13	389,606.00
03.07.2025 20:30	21.13	21.13	21.13	21.13	18,468,060.00
03.07.2025 21:00	21.13	21.13	21.13	21.13	18,485,640.00
03.07.2025 21:30	21.13	21.13	21.13	21.13	18,511,430.00
03.07.2025 22:00	21.13	21.13	21.13	21.13	18,538,180.00
03.07.2025 22:30	21.13	21.13	21.13	21.13	18,563,070.00

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