גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קורוויב > גרפים

עדכון אחרון 16:58

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קורוויב

Coreweave

מניה CRWV 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	102.985	102.985	102.985	102.985	0.00
16:50	102.15	102.15	102.15	102.15	847,141.00
17:00	101.83	101.83	101.83	101.83	671,147.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	90.925	88.07	89.64	90.6	23,679,230.00
20.02.2026 17:30	90.5	88.57	90.5	89.21	45,918,255.00
20.02.2026 18:00	90.6877	87.795	89.7499	87.96	65,906,358.00
20.02.2026 18:30	88.4	87.08	87.9531	87.08	108,484,849.00
20.02.2026 19:00	87.4382	85.47	87.26	85.69	134,324,191.00
20.02.2026 19:30	86.9394	84.5001	85.49	86.9394	156,501,470.00
20.02.2026 20:00	88.13	86.46	87.04	87.05	217,317,275.00
20.02.2026 20:30	88.92	86.9	86.9	88.92	236,679,162.00
20.02.2026 21:00	89.42	88.54	88.915	88.59	219,624,007.00
20.02.2026 21:30	88.8279	86.27	88.535	86.7	240,962,753.00
20.02.2026 22:00	88.37	86.8	86.91	88.19	247,105,077.00
20.02.2026 22:30	89.35	87.76	88.2299	89.35	266,822,634.00
23.02.2026 16:30	92.125	86.99	87.43	90.62	9,453,656.00
23.02.2026 17:00	91.9346	89.72	90.955	90.7715	17,022,738.00
23.02.2026 17:30	91.53	90.59	90.84	90.9705	31,057,048.00
23.02.2026 18:00	91.83	89.995	91.0844	90.85	34,366,780.00
23.02.2026 18:30	92.9	90.84	90.84	92.67	48,882,165.00
23.02.2026 19:00	93.12	91.9001	92.65	92.045	63,897,462.00
23.02.2026 19:30	92.26	91.13	92.12	92.23	66,936,405.00
23.02.2026 20:00	93.3778	92.05	92.05	93.215	90,450,115.00
23.02.2026 20:30	93.3881	92.4513	93.195	92.535	70,503,184.00
23.02.2026 21:00	92.955	92.205	92.885	92.53	59,263,321.00
23.02.2026 21:30	92.689	92.06	92.48	92.06	65,062,558.00
23.02.2026 22:00	92.13	90.8125	92.0328	90.99	65,060,281.00
23.02.2026 22:30	91.25	90.6002	91.24	90.84	99,064,993.00
24.02.2026 16:30	96.59	91.44	91.44	94.8071	10,126,175.00
24.02.2026 17:00	96.31	94.34	94.5299	95.65	19,470,845.00
24.02.2026 17:30	96.8189	95.3	96.02	95.3	25,557,825.00
24.02.2026 18:00	96.125	94.82	96.02	95.155	32,380,437.00
24.02.2026 18:30	96.4	94.81	95.0505	96.4	45,826,346.00
24.02.2026 19:00	96.4499	95.5699	96.36	95.615	45,395,771.00
24.02.2026 19:30	96.19	95.3	95.63	96.14	39,069,263.00
24.02.2026 20:00	96.855	95.865	96.135	96.855	48,878,388.00
24.02.2026 20:30	98.45	96.65	96.8783	98.2534	56,965,661.00
24.02.2026 21:00	98.29	96.754	98.025	97.0699	66,672,858.00
24.02.2026 21:30	98.025	96.93	96.955	97.9	92,688,115.00
24.02.2026 22:00	98.17	97.1	97.83	97.18	104,171,638.00
24.02.2026 22:30	99.3	97.375	97.375	99.28	133,052,258.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.04.2025	41.63	38.35	41.05	39.09	4,795,705.00
21.04.2025	38.64	33.51	38.62	35.42	8,096,079.00
22.04.2025	39.61	36.00	36.98	38.51	9,431,176.00
23.04.2025	43.95	40.16	42.08	41.62	7,610,128.00
24.04.2025	43.50	38.80	42.55	41.77	9,232,760.00
25.04.2025	44.36	40.90	41.95	41.65	8,426,806.00
28.04.2025	43.33	39.78	42.01	42.02	5,182,707.00
29.04.2025	46.45	41.01	42.21	42.82	10,361,720.00
30.04.2025	41.51	39.50	41.00	41.30	5,554,257.00
01.05.2025	48.35	44.03	47.03	44.32	12,942,430.00
02.05.2025	51.82	45.80	46.94	51.57	9,107,340.00
05.05.2025	52.78	49.70	50.43	51.01	6,405,253.00
06.05.2025	54.83	49.06	49.36	54.30	9,506,165.00
07.05.2025	54.91	51.40	54.91	53.60	5,925,697.00
08.05.2025	55.70	52.77	54.71	55.00	6,242,586.00
09.05.2025	56.82	50.18	55.96	51.37	7,744,694.00
12.05.2025	59.44	52.90	54.30	58.49	10,581,410.00
13.05.2025	64.87	57.32	57.60	63.26	9,935,853.00
14.05.2025	68.50	64.00	66.00	67.46	19,359,240.00
15.05.2025	72.97	61.33	68.87	65.77	35,961,220.00
16.05.2025	84.00	67.55	68.07	80.30	42,337,870.00
19.05.2025	88.90	76.08	76.90	86.59	32,707,770.00
20.05.2025	96.35	83.31	89.67	90.24	34,694,800.00
21.05.2025	109.49	89.30	89.46	107.39	61,257,980.00
22.05.2025	116.54	99.51	112.14	100.16	60,584,210.00
23.05.2025	106.79	97.10	98.00	102.74	30,938,990.00
27.05.2025	125.02	107.97	109.27	123.97	37,257,680.00
28.05.2025	123.75	113.00	123.75	116.15	25,948,410.00
29.05.2025	130.76	105.56	123.50	105.55	37,860,490.00
30.05.2025	111.95	104.90	109.00	111.31	23,405,690.00
02.06.2025	123.66	114.00	116.29	120.20	26,060,620.00
03.06.2025	150.88	124.70	125.30	150.48	52,763,810.00
04.06.2025	166.63	144.30	155.88	163.10	54,864,680.00
05.06.2025	157.46	132.80	156.00	135.05	50,085,930.00
06.06.2025	148.79	138.59	144.93	140.16	23,111,620.00
09.06.2025	163.29	144.14	147.80	162.10	29,265,300.00
10.06.2025	158.30	149.00	156.50	154.73	24,018,650.00
11.06.2025	166.03	145.50	160.01	149.70	24,847,520.00
12.06.2025	154.80	142.50	153.70	148.97	15,144,720.00
13.06.2025	154.50	142.50	143.24	147.19	16,407,400.00
16.06.2025	158.50	143.48	148.60	158.50	19,507,830.00
17.06.2025	175.38	155.80	156.98	171.93	32,209,920.00
18.06.2025	176.75	165.55	173.33	170.29	19,762,010.00
20.06.2025	187.00	168.85	171.82	183.58	31,155,600.00
23.06.2025	183.53	159.00	183.32	173.68	26,457,950.00
24.06.2025	183.98	171.23	176.37	172.62	18,219,450.00
25.06.2025	180.25	157.90	178.02	159.50	17,717,650.00
26.06.2025	165.99	152.89	164.15	158.08	16,931,790.00
27.06.2025	167.88	158.20	160.13	159.99	17,371,180.00
30.06.2025	173.35	160.46	163.31	163.06	13,629,960.00
01.07.2025	162.78	154.90	162.78	155.94	10,866,910.00
02.07.2025	158.72	151.26	152.81	151.77	8,409,327.00
03.07.2025	166.22	153.55	155.00	165.20	10,437,410.00
07.07.2025	163.66	155.26	161.18	159.70	12,575,700.00
08.07.2025	160.42	148.75	159.35	151.45	11,901,980.00
09.07.2025	156.47	149.70	155.20	153.05	9,512,928.00
10.07.2025	153.50	136.01	152.80	138.29	16,333,650.00
11.07.2025	136.36	125.67	132.93	125.84	15,546,490.00
14.07.2025	135.67	129.99	130.38	132.38	11,390,380.00
15.07.2025	146.75	140.05	144.24	140.59	17,187,690.00
16.07.2025	146.99	139.02	143.15	143.04	10,805,870.00
17.07.2025	141.37	131.34	141.37	132.21	12,070,520.00
18.07.2025	132.52	122.19	132.52	123.02	12,773,550.00
21.07.2025	134.30	124.11	126.53	124.91	11,154,450.00
22.07.2025	132.40	122.70	125.93	129.77	9,349,085.00
23.07.2025	132.12	125.38	132.00	126.05	6,591,843.00
24.07.2025	126.32	120.00	125.75	120.00	7,561,239.00
25.07.2025	119.93	114.23	119.93	115.62	10,239,520.00
28.07.2025	116.80	109.60	115.00	110.28	9,527,102.00
29.07.2025	113.44	106.30	108.84	108.74	10,462,990.00
30.07.2025	109.50	100.80	108.75	102.89	10,403,670.00
31.07.2025	119.59	111.50	112.63	114.13	24,746,290.00
01.08.2025	109.30	103.11	104.90	104.14	12,982,710.00
04.08.2025	107.58	101.60	106.68	106.01	8,960,688.00
05.08.2025	114.25	104.50	105.22	111.84	11,816,990.00
06.08.2025	112.00	105.56	110.50	110.24	7,738,981.00
07.08.2025	122.20	115.02	115.48	122.20	17,321,590.00
08.08.2025	130.98	121.70	128.05	129.55	17,036,650.00
11.08.2025	141.50	130.18	134.80	139.78	19,269,470.00
12.08.2025	148.80	130.43	135.82	148.75	25,869,370.00
13.08.2025	134.50	117.60	132.98	117.76	36,700,360.00
14.08.2025	116.88	98.81	115.26	99.51	47,943,550.00
15.08.2025	102.00	94.70	95.90	99.97	52,290,540.00
18.08.2025	103.91	96.70	102.21	96.80	33,405,180.00
19.08.2025	96.50	88.65	96.44	92.89	31,940,480.00
20.08.2025	91.65	85.26	90.15	91.52	31,180,180.00
21.08.2025	95.84	90.65	94.01	90.79	27,108,420.00
22.08.2025	98.60	88.58	91.09	93.99	33,809,410.00
25.08.2025	94.00	90.00	94.00	92.38	14,706,530.00
26.08.2025	94.77	90.32	91.82	91.39	15,855,770.00
27.08.2025	97.50	92.65	93.95	96.93	30,986,760.00
28.08.2025	105.50	99.90	100.64	102.79	45,131,120.00
29.08.2025	103.08	96.32	100.90	103.04	23,807,220.00
02.09.2025	97.13	90.70	96.63	93.34	33,219,030.00
03.09.2025	93.79	88.76	93.75	89.88	18,791,780.00
04.09.2025	89.72	85.21	88.48	87.48	16,340,840.00
05.09.2025	90.44	84.40	90.02	89.09	18,340,980.00
08.09.2025	96.17	88.64	88.92	93.55	22,768,130.00
09.09.2025	103.89	97.05	99.89	100.22	38,157,340.00
10.09.2025	124.90	109.01	110.03	117.14	69,799,690.00
11.09.2025	118.64	112.13	117.90	112.69	24,969,440.00
12.09.2025	115.31	104.07	113.93	111.96	32,418,930.00
15.09.2025	121.88	116.11	120.85	120.47	36,255,340.00
16.09.2025	125.76	115.12	121.47	118.75	29,265,280.00
17.09.2025	121.84	114.57	119.48	120.86	24,187,100.00
18.09.2025	122.88	118.20	122.51	120.38	12,545,240.00
19.09.2025	129.39	122.00	122.03	124.84	22,637,480.00
22.09.2025	136.48	119.50	124.62	133.25	30,618,330.00
23.09.2025	136.00	127.05	135.50	130.84	20,397,590.00
24.09.2025	133.80	124.06	132.88	132.14	17,471,930.00
25.09.2025	138.93	125.80	130.23	126.66	35,608,790.00
26.09.2025	129.38	119.50	127.99	120.34	21,652,720.00
29.09.2025	126.50	120.53	120.55	122.52	15,986,160.00
30.09.2025	142.67	133.22	136.23	136.85	49,685,560.00
01.10.2025	137.60	132.27	136.00	137.05	16,607,730.00
02.10.2025	140.65	134.53	140.41	138.00	14,704,670.00
03.10.2025	140.55	130.80	139.00	134.79	16,585,150.00
06.10.2025	144.33	133.78	137.35	133.85	18,265,670.00
07.10.2025	138.50	126.36	136.00	128.83	19,014,750.00
08.10.2025	140.80	131.23	131.75	139.98	23,793,520.00
09.10.2025	143.69	136.49	139.80	143.08	17,185,580.00
10.10.2025	153.20	137.04	146.00	138.43	31,308,470.00
13.10.2025	144.00	136.01	141.55	141.62	14,919,890.00
14.10.2025	139.40	130.30	138.29	134.06	18,612,680.00
15.10.2025	141.48	134.42	139.62	139.24	14,292,260.00
16.10.2025	150.40	137.81	141.00	141.74	26,239,910.00
17.10.2025	137.60	129.05	137.25	136.87	22,170,540.00
20.10.2025	138.30	126.71	137.97	127.06	18,714,720.00
21.10.2025	126.25	119.31	123.70	125.06	16,869,330.00
22.10.2025	124.57	114.17	123.32	121.53	19,081,310.00
23.10.2025	124.90	118.27	120.09	123.34	10,675,800.00
24.10.2025	133.05	125.99	127.01	132.55	14,420,350.00
27.10.2025	136.93	132.60	135.48	136.06	9,629,693.00
28.10.2025	141.76	134.55	137.00	134.80	16,603,520.00
29.10.2025	140.32	134.12	137.56	139.93	14,008,830.00
30.10.2025	137.17	130.41	135.58	131.06	14,050,330.00
31.10.2025	138.36	132.30	133.50	133.71	11,049,510.00
03.11.2025	133.72	125.88	133.72	126.32	9,828,839.00
04.11.2025	123.24	115.14	120.00	115.75	13,286,120.00
05.11.2025	118.49	112.17	118.30	114.42	11,736,930.00
06.11.2025	116.44	104.10	116.08	106.93	18,889,580.00
07.11.2025	105.35	100.02	103.04	104.01	17,884,290.00
10.11.2025	110.30	102.78	110.09	105.61	23,878,630.00
11.11.2025	98.00	88.00	96.00	88.39	54,875,430.00
12.11.2025	92.45	85.32	91.76	85.43	29,664,560.00
13.11.2025	85.00	77.25	84.46	78.34	30,980,460.00
14.11.2025	80.20	73.47	75.88	77.36	41,351,500.00
17.11.2025	78.46	72.55	75.26	75.33	21,614,680.00
18.11.2025	77.88	70.47	74.29	74.90	23,074,030.00
19.11.2025	77.37	72.88	74.90	74.92	16,992,460.00
20.11.2025	83.49	68.95	82.55	69.21	29,337,040.00
21.11.2025	72.85	65.23	70.76	71.65	28,507,150.00
24.11.2025	74.21	70.84	72.76	73.60	24,408,820.00
25.11.2025	72.24	66.00	70.71	71.29	20,047,660.00
26.11.2025	76.60	72.85	74.71	74.29	20,463,340.00
28.11.2025	75.62	72.13	75.58	73.12	10,393,390.00
01.12.2025	77.39	69.32	71.00	77.06	19,525,850.00
02.12.2025	82.84	75.96	77.33	76.03	19,168,430.00
03.12.2025	79.63	73.38	75.57	79.36	15,041,020.00
04.12.2025	88.38	77.86	79.29	85.75	21,229,990.00
05.12.2025	88.76	84.62	87.37	88.30	14,751,260.00
08.12.2025	87.00	80.14	83.54	86.24	27,086,910.00
09.12.2025	91.22	83.77	84.50	90.66	23,907,170.00
10.12.2025	89.79	85.35	88.44	88.16	17,816,810.00
11.12.2025	88.53	81.10	83.01	87.38	18,415,770.00
12.12.2025	87.70	77.66	86.19	78.59	24,373,080.00
15.12.2025	79.74	72.02	79.49	72.35	23,071,800.00
16.12.2025	71.50	67.75	70.70	69.50	28,001,280.00
17.12.2025	69.99	63.80	69.55	64.55	37,334,190.00
18.12.2025	68.94	65.87	67.42	67.68	25,283,720.00
19.12.2025	84.26	70.73	70.86	83.00	52,438,940.00
22.12.2025	87.31	84.18	85.00	84.83	16,550,600.00
23.12.2025	83.70	78.70	82.28	80.26	16,090,740.00
24.12.2025	80.94	78.55	80.00	78.87	7,108,837.00
26.12.2025	79.29	75.73	79.03	76.42	10,370,490.00
29.12.2025	77.75	73.40	73.67	74.92	10,283,920.00
30.12.2025	75.86	73.65	74.55	73.90	9,588,200.00
31.12.2025	73.68	70.43	73.38	71.61	12,888,370.00
02.01.2026	81.13	73.20	73.90	79.32	19,210,360.00
05.01.2026	84.54	76.77	82.95	76.86	18,668,810.00
06.01.2026	78.84	73.75	78.67	77.94	17,790,350.00
07.01.2026	79.94	75.75	77.14	77.18	10,135,280.00
08.01.2026	79.93	75.91	77.53	77.09	14,257,300.00
09.01.2026	81.47	75.51	78.37	80.14	18,835,900.00
12.01.2026	91.94	77.81	78.75	89.93	29,394,430.00
13.01.2026	91.50	86.86	89.03	87.48	15,036,770.00
14.01.2026	93.18	86.50	89.17	89.80	20,947,930.00
15.01.2026	99.73	94.25	94.64	95.01	28,650,360.00
16.01.2026	102.98	95.75	97.21	101.23	24,241,420.00
20.01.2026	97.37	93.13	95.52	95.22	19,240,360.00
21.01.2026	95.67	87.25	95.08	94.05	21,862,080.00
22.01.2026	99.45	91.57	97.50	91.79	12,934,420.00
23.01.2026	95.98	87.07	90.50	92.98	14,735,350.00
26.01.2026	108.65	98.05	101.90	98.31	35,323,650.00
27.01.2026	111.79	101.86	103.74	108.86	35,579,260.00
28.01.2026	114.45	102.64	114.17	106.02	24,280,290.00
29.01.2026	106.44	96.10	103.79	99.53	22,345,370.00
30.01.2026	99.50	92.50	99.33	93.19	16,955,730.00
02.02.2026	94.77	88.52	92.97	88.94	13,190,130.00
03.02.2026	92.12	83.93	90.86	90.06	17,291,510.00
04.02.2026	91.95	81.01	89.52	82.40	18,262,620.00
05.02.2026	81.97	74.00	79.69	74.65	16,938,380.00
06.02.2026	90.60	77.15	77.61	89.95	24,783,860.00
09.02.2026	97.94	88.70	89.81	96.79	17,683,100.00
10.02.2026	97.29	93.80	94.88	95.12	9,285,442.00
11.02.2026	97.77	88.53	95.80	95.15	13,781,690.00
12.02.2026	97.50	90.34	94.24	95.70	14,007,270.00
13.02.2026	100.69	91.00	94.30	96.04	16,626,570.00
17.02.2026	95.46	89.09	92.69	91.00	13,137,860.00
18.02.2026	97.29	87.55	91.05	95.45	12,202,480.00
19.02.2026	98.29	93.51	95.30	97.14	7,818,168.00
20.02.2026	93.68	84.50	93.65	89.25	32,408,840.00
23.02.2026	93.39	86.57	87.54	90.84	16,061,110.00
24.02.2026	99.36	90.69	91.14	99.30	16,348,490.00

צרו איתנו קשר *5988