גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קור סיינטיפיק > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 23:00

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קור סיינטיפיק

Core Scientific

מניה CORZ 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	23.79	23.79	23.79	23.79	0.00
16:50	23.39	23.39	23.39	23.39	310,768.00
17:00	23.4	23.4	23.4	23.4	305,235.00
17:10	23.34	23.34	23.34	23.34	150,250.00
17:20	23.29	23.29	23.29	23.29	399,786.00
17:30	22.895	22.895	22.895	22.895	256,021.00
17:40	22.59	22.59	22.59	22.59	381,890.00
17:50	22.33	22.33	22.33	22.33	408,390.00
18:00	22.16	22.16	22.16	22.16	277,339.00
18:10	22.21	22.21	22.21	22.21	155,818.00
18:20	22.15	22.15	22.15	22.15	351,468.00
18:30	22.1	22.1	22.1	22.1	281,449.00
18:40	22.12	22.12	22.12	22.12	286,645.00
18:50	21.99	21.99	21.99	21.99	392,134.00
19:00	21.81	21.81	21.81	21.81	476,049.00
19:10	21.62	21.62	21.62	21.62	274,171.00
19:20	21.69	21.69	21.69	21.69	121,077.00
19:30	21.57	21.57	21.57	21.57	289,420.00
19:40	21.46	21.46	21.46	21.46	274,784.00
19:50	21.515	21.515	21.515	21.515	213,803.00
20:00	21.44	21.44	21.44	21.44	192,136.00
20:10	21.32	21.32	21.32	21.32	314,536.00
20:20	21.325	21.325	21.325	21.325	104,064.00
20:30	21.24	21.24	21.24	21.24	138,392.00
20:40	21.23	21.23	21.23	21.23	142,088.00
20:50	21.185	21.185	21.185	21.185	133,036.00
21:00	21.29	21.29	21.29	21.29	208,927.00
21:10	21.185	21.185	21.185	21.185	238,226.00
21:20	21.08	21.08	21.08	21.08	234,929.00
21:30	21.145	21.145	21.145	21.145	172,749.00
21:40	21.36	21.36	21.36	21.36	315,650.00
21:50	21.41	21.41	21.41	21.41	292,447.00
22:00	21.42	21.42	21.42	21.42	103,212.00
22:10	21.225	21.225	21.225	21.225	141,900.00
22:20	21.2	21.2	21.2	21.2	115,717.00
22:30	21.1299	21.1299	21.1299	21.1299	165,860.00
22:40	21.165	21.165	21.165	21.165	172,970.00
22:50	21.365	21.365	21.365	21.365	273,552.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	26.72	26.24	26.46	26.62	2,994,022.00
26.06.2026 17:30	26.8	26.41	26.6	26.59	3,603,716.00
26.06.2026 18:00	26.9101	26.59	26.59	26.89	3,544,864.00
26.06.2026 18:30	27.31	26.93	26.98	27.31	5,107,945.00
26.06.2026 19:00	27.295	26.89	27.285	27.04	5,863,378.00
26.06.2026 19:30	27.4	27.07	27.07	27.3025	6,755,917.00
26.06.2026 20:00	27.48	27.275	27.28	27.355	5,989,031.00
26.06.2026 20:30	27.43	27.18	27.34	27.29	5,374,326.00
26.06.2026 21:00	27.73	27.3	27.37	27.305	4,415,334.00
26.06.2026 21:30	27.285	26.93	27.24	27	5,856,435.00
26.06.2026 22:00	27.07	26.87	26.95	26.97	4,741,708.00
26.06.2026 22:30	27.49	26.75	26.89	27.15	5,744,612.00
29.06.2026 16:30	28.01	26.83	27.475	26.95	939,087.00
29.06.2026 17:00	26.87	25.73	26.87	26.24	2,412,224.00
29.06.2026 17:30	26.44	25.9	26.26	26.04	4,332,085.00
29.06.2026 18:00	26.01	25.55	26	25.955	3,962,821.00
29.06.2026 18:30	26.1	25.86	26.01	25.91	6,862,596.00
29.06.2026 19:00	25.985	25.775	25.905	25.865	6,480,570.00
29.06.2026 19:30	26.06	25.81	25.87	26.045	8,847,518.00
29.06.2026 20:00	26.315	26.04	26.04	26.125	9,986,614.00
29.06.2026 20:30	26.1876	26.02	26.13	26.045	8,646,445.00
29.06.2026 21:00	26.06	25.875	26.015	25.89	7,901,410.00
29.06.2026 21:30	26.01	25.841	25.841	25.95	8,950,949.00
29.06.2026 22:00	26.035	25.89	25.92	26.03	7,223,050.00
29.06.2026 22:30	26.11	25.875	25.9603	25.91	5,811,599.00
30.06.2026 16:30	25.73	25.14	25.62	25.375	1,141,182.00
30.06.2026 17:00	25.7367	24.97	25.38	25.64	2,727,737.00
30.06.2026 17:30	25.9793	25.58	25.77	25.59	4,219,410.00
30.06.2026 18:00	26.0694	25.59	25.95	25.595	5,037,139.00
30.06.2026 18:30	25.6	25.28	25.6	25.285	7,157,201.00
30.06.2026 19:00	25.235	24.95	25.23	25.1	6,481,528.00
30.06.2026 19:30	25.28	24.985	25.135	25.23	8,791,313.00
30.06.2026 20:00	25.32	25.0026	25.23	25.02	9,864,627.00
30.06.2026 20:30	25.215	24.98	25.0202	25.13	11,695,547.00
30.06.2026 21:00	25.15	24.755	25.135	24.755	9,761,727.00
30.06.2026 21:30	24.96	24.67	24.795	24.91	10,857,706.00
30.06.2026 22:00	25.31	24.785	24.83	25.31	10,461,141.00
30.06.2026 22:30	25.655	25.23	25.305	25.615	10,510,525.00
01.07.2026 16:30	24.685	23.45	24.685	23.57	2,647,407.00
01.07.2026 17:00	23.775	23.165	23.69	23.28	5,090,805.00
01.07.2026 17:30	23.35	22.645	23.35	22.875	6,030,211.00
01.07.2026 18:00	23.87	23.13	23.13	23.83	10,271,945.00
01.07.2026 18:30	23.98	23.49	23.86	23.63	16,017,189.00
01.07.2026 19:00	23.9	23.58	23.64	23.87	14,063,108.00
01.07.2026 19:30	24.23	23.875	23.9	24.1	17,722,067.00
01.07.2026 20:00	24.32	24.03	24.21	24.3107	20,551,382.00
01.07.2026 20:30	24.47	24.1701	24.315	24.1701	21,386,938.00
01.07.2026 21:00	24.315	24.055	24.175	24.315	17,400,224.00
01.07.2026 21:30	24.355	24.17	24.325	24.18	18,761,140.00
01.07.2026 22:00	24.3	24.005	24.175	24.14	16,094,541.00
01.07.2026 22:30	24.045	23.675	24.045	23.71	16,807,371.00
02.07.2026 16:30	23.82	23.255	23.43	23.44	679,855.00
02.07.2026 17:00	23.395	22.62	23.36	22.78	1,910,768.00
02.07.2026 17:30	22.795	22.115	22.78	22.2294	3,760,310.00
02.07.2026 18:00	22.31	21.9	22.3	21.9	4,722,713.00
02.07.2026 18:30	22.125	21.72	21.94	21.74	8,795,039.00
02.07.2026 19:00	21.815	21.48	21.675	21.545	9,815,709.00
02.07.2026 19:30	21.585	21.3	21.535	21.34	12,311,794.00
02.07.2026 20:00	21.39	21.225	21.36	21.255	11,289,789.00
02.07.2026 20:30	21.37	21.065	21.285	21.19	14,951,386.00
02.07.2026 21:00	21.325	21.07	21.18	21.19	14,008,753.00
02.07.2026 21:30	21.57	21.195	21.21	21.405	14,680,790.00
02.07.2026 22:00	21.44	21.095	21.44	21.245	12,639,198.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.11.2025	23.60	21.80	23.00	22.90	18,356,470.00
04.11.2025	22.78	21.38	21.87	21.74	8,259,495.00
05.11.2025	22.49	21.31	22.07	21.80	9,652,719.00
06.11.2025	21.87	19.91	21.87	20.59	12,045,590.00
07.11.2025	20.53	19.12	19.65	20.19	8,606,577.00
10.11.2025	21.15	19.00	20.75	19.29	8,970,977.00
11.11.2025	18.63	16.98	18.50	17.32	14,902,630.00
12.11.2025	17.84	15.93	17.60	16.44	14,655,440.00
13.11.2025	16.13	14.88	16.06	15.16	14,530,530.00
14.11.2025	15.95	14.20	14.66	14.93	11,734,890.00
17.11.2025	15.39	14.31	14.59	14.79	8,388,677.00
18.11.2025	16.00	14.41	14.53	15.43	10,441,710.00
19.11.2025	16.27	15.00	15.50	15.39	7,849,619.00
20.11.2025	16.70	14.94	16.18	15.16	9,652,421.00
21.11.2025	15.25	13.90	15.08	14.73	10,073,320.00
24.11.2025	15.91	14.67	14.77	15.75	9,896,339.00
25.11.2025	15.63	14.47	15.63	15.55	6,553,274.00
26.11.2025	16.52	15.62	15.72	16.18	6,698,316.00
28.11.2025	16.95	16.28	16.35	16.89	4,120,251.00
01.12.2025	16.81	16.12	16.20	16.59	4,671,837.00
02.12.2025	16.96	15.78	16.60	15.82	5,206,416.00
03.12.2025	16.73	15.33	15.61	16.55	4,659,509.00
04.12.2025	17.33	16.27	16.40	17.08	6,687,079.00
05.12.2025	17.17	16.45	16.93	17.11	4,434,037.00
08.12.2025	17.98	17.29	17.57	17.69	7,252,405.00
09.12.2025	17.95	17.04	17.26	17.49	6,393,089.00
10.12.2025	17.75	17.02	17.37	17.33	4,194,266.00
11.12.2025	17.47	16.38	16.80	17.40	4,728,521.00
12.12.2025	17.68	16.32	17.32	16.53	6,947,002.00
15.12.2025	16.51	15.11	16.50	15.28	8,948,614.00
16.12.2025	15.26	14.15	15.04	14.73	15,887,300.00
17.12.2025	15.44	13.35	15.08	13.57	13,048,470.00
18.12.2025	14.91	14.30	14.43	14.56	10,351,660.00
19.12.2025	15.88	14.81	14.81	15.60	13,194,260.00
22.12.2025	16.18	15.71	16.03	15.79	5,637,332.00
23.12.2025	15.93	15.36	15.60	15.48	3,176,435.00
24.12.2025	15.65	15.35	15.57	15.57	1,322,066.00
26.12.2025	15.60	15.14	15.58	15.29	2,897,111.00
29.12.2025	15.65	14.85	15.08	15.08	4,107,207.00
30.12.2025	15.21	14.60	15.00	14.61	3,943,932.00
31.12.2025	14.91	14.46	14.67	14.56	3,596,399.00
02.01.2026	16.14	14.70	14.78	15.99	7,108,654.00
05.01.2026	17.00	16.31	16.38	16.73	7,004,249.00
06.01.2026	17.25	16.63	16.99	16.79	6,452,501.00
07.01.2026	16.80	16.24	16.60	16.24	4,047,446.00
08.01.2026	16.80	15.95	16.18	16.68	3,353,878.00
09.01.2026	17.38	16.44	16.90	17.14	4,612,386.00
12.01.2026	17.99	16.88	16.98	17.48	9,140,035.00
13.01.2026	18.18	17.32	17.90	18.03	4,446,895.00
14.01.2026	18.25	17.51	17.96	17.92	4,927,497.00
15.01.2026	18.67	17.58	18.21	18.08	7,655,073.00
16.01.2026	18.98	17.98	18.16	18.89	7,612,418.00
20.01.2026	18.55	17.79	18.20	18.36	6,173,906.00
21.01.2026	19.08	17.86	18.55	18.20	4,344,478.00
22.01.2026	18.96	17.84	18.50	18.08	5,865,542.00
23.01.2026	19.20	17.43	17.99	18.79	7,975,724.00
26.01.2026	19.83	18.75	19.00	19.05	8,950,402.00
27.01.2026	20.01	19.02	19.45	19.94	9,964,280.00
28.01.2026	20.05	19.33	20.00	19.49	5,607,042.00
29.01.2026	19.41	18.20	19.36	18.84	7,990,844.00
30.01.2026	18.91	17.68	18.69	17.99	6,495,966.00
02.02.2026	18.46	17.41	17.66	17.87	5,737,276.00
03.02.2026	18.74	16.77	18.14	17.74	6,119,543.00
04.02.2026	17.47	15.73	17.42	16.15	7,556,876.00
05.02.2026	16.29	14.71	15.61	14.82	9,280,814.00
06.02.2026	16.93	15.39	15.60	16.81	9,793,155.00
09.02.2026	18.69	16.51	16.59	18.55	8,965,208.00
10.02.2026	19.06	18.06	18.54	18.13	3,884,650.00
11.02.2026	18.43	17.50	18.25	18.09	3,721,668.00
12.02.2026	18.42	17.11	18.06	17.48	4,475,875.00
13.02.2026	18.51	17.23	17.66	17.84	4,786,698.00
17.02.2026	17.97	16.86	17.50	17.23	5,662,782.00
18.02.2026	17.88	16.97	17.21	17.27	3,260,345.00
19.02.2026	18.02	16.77	17.00	17.98	7,172,112.00
20.02.2026	18.17	16.89	17.91	17.30	5,628,136.00
23.02.2026	17.29	16.60	17.00	16.89	6,958,701.00
24.02.2026	18.02	16.35	16.80	17.87	6,771,697.00
25.02.2026	18.47	17.65	18.05	18.08	5,139,700.00
26.02.2026	18.29	17.42	18.03	17.98	5,183,622.00
27.02.2026	17.40	16.31	17.29	16.97	7,219,667.00
02.03.2026	17.37	16.07	16.57	16.49	8,208,723.00
03.03.2026	16.31	15.07	15.97	15.30	15,794,230.00
04.03.2026	16.36	15.79	15.97	15.84	6,371,505.00
05.03.2026	16.04	15.19	15.51	16.00	7,655,697.00
06.03.2026	15.98	14.80	15.54	14.86	7,309,272.00
09.03.2026	15.24	14.40	14.60	15.16	7,707,549.00
10.03.2026	15.83	14.75	15.31	15.46	8,356,653.00
11.03.2026	16.77	15.74	15.91	16.54	12,041,830.00
12.03.2026	16.30	15.59	16.07	16.24	10,719,700.00
13.03.2026	16.88	16.19	16.55	16.49	6,446,987.00
16.03.2026	17.25	16.57	16.99	16.97	5,335,884.00
17.03.2026	16.84	16.36	16.52	16.42	5,762,940.00
18.03.2026	16.95	16.16	16.39	16.35	4,918,602.00
19.03.2026	16.73	15.53	15.99	16.48	10,634,330.00
20.03.2026	16.30	15.46	16.27	15.81	7,261,814.00
23.03.2026	17.02	16.08	16.18	16.58	6,490,256.00
24.03.2026	17.03	15.86	16.40	16.85	4,724,317.00
25.03.2026	17.80	16.84	17.36	17.05	6,137,374.00
26.03.2026	16.97	15.65	16.80	15.80	4,358,837.00
27.03.2026	15.62	14.89	15.62	15.07	4,146,815.00
30.03.2026	15.36	13.56	15.20	13.91	9,173,720.00
31.03.2026	15.03	13.95	14.41	14.96	8,157,466.00
01.04.2026	15.58	14.95	15.02	15.30	6,201,015.00
02.04.2026	16.28	14.42	14.77	16.23	7,491,194.00
06.04.2026	16.80	16.19	16.23	16.29	5,027,862.00
07.04.2026	16.92	15.50	16.06	16.83	5,191,705.00
08.04.2026	18.00	17.34	17.61	17.66	9,548,255.00
09.04.2026	18.50	17.29	17.81	17.98	8,127,775.00
10.04.2026	18.96	18.23	18.50	18.32	9,992,296.00
13.04.2026	19.13	17.88	18.05	18.71	6,421,640.00
14.04.2026	19.43	18.47	19.05	18.68	9,692,774.00
15.04.2026	19.25	18.42	18.80	19.08	6,563,174.00
16.04.2026	19.55	18.37	19.30	19.44	5,154,988.00
17.04.2026	20.04	19.44	19.80	19.85	7,446,633.00
20.04.2026	20.09	19.47	19.61	19.87	8,297,879.00
21.04.2026	21.25	19.61	20.41	20.77	14,316,620.00
22.04.2026	21.61	21.07	21.20	21.19	9,079,141.00
23.04.2026	21.73	20.40	20.93	20.81	10,845,320.00
24.04.2026	21.71	20.69	21.53	20.88	9,761,724.00
27.04.2026	21.38	20.58	20.96	21.10	12,177,910.00
28.04.2026	20.11	19.20	19.33	20.02	9,303,361.00
29.04.2026	20.24	19.43	20.16	19.56	7,147,965.00
30.04.2026	20.60	19.80	19.99	20.00	9,882,439.00
01.05.2026	20.96	19.92	20.11	20.35	7,879,427.00
05.05.2026	22.43	21.07	21.20	22.19	8,650,864.00
06.05.2026	25.01	23.43	23.51	24.63	21,925,390.00
07.05.2026	23.00	20.81	22.10	22.36	23,008,950.00
08.05.2026	23.40	22.26	23.04	22.92	9,570,557.00
11.05.2026	23.81	21.92	22.40	22.94	7,978,300.00
12.05.2026	22.95	21.69	22.33	22.79	5,241,878.00
13.05.2026	24.33	23.10	23.96	24.00	10,424,530.00
14.05.2026	25.17	23.59	23.70	24.92	10,214,100.00
15.05.2026	24.60	23.37	23.99	24.21	5,867,132.00
18.05.2026	24.17	22.62	24.10	23.57	7,116,667.00
19.05.2026	23.25	21.82	22.99	22.92	8,361,384.00
20.05.2026	23.59	22.78	23.16	23.18	4,304,491.00
21.05.2026	25.06	23.39	23.39	24.82	9,275,451.00
22.05.2026	25.63	24.42	25.03	25.26	7,555,143.00
26.05.2026	26.83	25.79	26.41	26.37	12,552,540.00
27.05.2026	27.70	26.02	26.33	27.20	10,049,620.00
28.05.2026	28.19	26.99	27.22	27.76	10,327,400.00
29.05.2026	27.80	26.43	27.70	26.85	10,226,300.00
01.06.2026	29.09	26.40	26.85	28.55	9,965,295.00
02.06.2026	30.46	28.91	28.98	29.05	12,691,810.00
03.06.2026	29.69	28.51	28.80	28.93	6,707,670.00
04.06.2026	28.50	27.43	27.92	27.91	5,957,839.00
05.06.2026	27.19	25.18	27.00	25.85	9,223,844.00
08.06.2026	27.34	25.94	26.46	27.15	4,976,158.00
09.06.2026	28.57	25.28	28.20	27.01	7,909,789.00
10.06.2026	27.47	25.24	26.65	25.69	6,858,045.00
11.06.2026	27.69	25.67	25.69	27.22	7,762,702.00
12.06.2026	28.36	27.39	27.75	27.60	4,685,046.00
15.06.2026	28.84	27.60	28.44	28.22	5,952,281.00
16.06.2026	29.08	27.99	28.09	28.08	5,217,509.00
17.06.2026	29.48	27.94	28.28	28.38	7,259,779.00
18.06.2026	30.04	28.58	28.97	29.16	10,872,290.00
22.06.2026	30.42	28.56	29.56	29.08	7,298,630.00
23.06.2026	29.50	27.55	27.70	29.16	4,943,526.00
24.06.2026	29.15	27.03	29.00	27.79	8,288,432.00
25.06.2026	28.48	26.93	28.23	27.27	6,203,141.00
26.06.2026	27.74	25.79	26.49	27.20	16,859,190.00
29.06.2026	28.04	25.45	27.42	25.94	7,511,580.00
30.06.2026	26.07	24.67	25.62	25.59	8,297,265.00
01.07.2026	24.90	22.64	24.90	23.71	11,552,250.00

צרו איתנו קשר *5988