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 > סטארבקס > גרפים

עדכון אחרון 05.03.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סטארבקס

Starbucks

מניה SBUX 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	97.73	97.73	97.73	97.73	0.00
16:50	98.08	98.08	98.08	98.08	172,828.00
17:00	97.97	97.97	97.97	97.97	228,201.00
17:10	98.41	98.41	98.41	98.41	176,853.00
17:20	98.43	98.43	98.43	98.43	164,718.00
17:30	97.9	97.9	97.9	97.9	279,954.00
17:40	97.65	97.65	97.65	97.65	332,859.00
17:50	98.16	98.16	98.16	98.16	69,641.00
18:00	97.9	97.9	97.9	97.9	49,211.00
18:10	97.83	97.83	97.83	97.83	137,599.00
18:20	97.9251	97.9251	97.9251	97.9251	134,566.00
18:30	97.96	97.96	97.96	97.96	120,846.00
18:40	98.135	98.135	98.135	98.135	54,227.00
18:50	98.245	98.245	98.245	98.245	57,767.00
19:00	98.51	98.51	98.51	98.51	96,928.00
19:10	98.93	98.93	98.93	98.93	84,719.00
19:20	98.67	98.67	98.67	98.67	127,593.00
19:30	98.13	98.13	98.13	98.13	101,114.00
19:40	97.945	97.945	97.945	97.945	135,311.00
19:50	98.03	98.03	98.03	98.03	102,488.00
20:00	98.06	98.06	98.06	98.06	160,319.00
20:10	98.1013	98.1013	98.1013	98.1013	88,618.00
20:20	98.27	98.27	98.27	98.27	53,472.00
20:30	98.2	98.2	98.2	98.2	104,052.00
20:40	97.9	97.9	97.9	97.9	165,828.00
20:50	97.34	97.34	97.34	97.34	85,340.00
21:00	97.725	97.725	97.725	97.725	102,767.00
21:10	97.645	97.645	97.645	97.645	54,841.00
21:20	97.7201	97.7201	97.7201	97.7201	66,906.00
21:30	97.82	97.82	97.82	97.82	72,177.00
21:40	97.9399	97.9399	97.9399	97.9399	57,621.00
21:50	98.09	98.09	98.09	98.09	71,277.00
22:00	98.1901	98.1901	98.1901	98.1901	74,733.00
22:10	98.0115	98.0115	98.0115	98.0115	100,497.00
22:20	98.255	98.255	98.255	98.255	104,752.00
22:30	98.5	98.5	98.5	98.5	94,260.00
22:40	98.43	98.43	98.43	98.43	153,109.00
22:50	98.53	98.53	98.53	98.53	128,809.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.02.2026 17:00	98.3041	97.805	97.815	98.13	6,846,095.00
27.02.2026 17:30	98.34	97.73	98.07	98	9,415,148.00
27.02.2026 18:00	98.185	97.86	98.035	97.93	10,406,626.00
27.02.2026 18:30	98.055	97.765	97.94	97.98	15,064,819.00
27.02.2026 19:00	98.4175	97.935	98.065	98.16	15,580,682.00
27.02.2026 19:30	98.3	97.84	98.19	98.1	17,589,228.00
27.02.2026 20:00	98.2	97.9015	98.12	98.06	15,693,190.00
27.02.2026 20:30	98.025	97.75	98.025	97.82	16,223,072.00
27.02.2026 21:00	97.91	97.425	97.89	97.425	16,853,051.00
27.02.2026 21:30	97.72	97.3701	97.4328	97.69	14,916,448.00
27.02.2026 22:00	97.995	97.7	97.715	97.995	13,674,134.00
27.02.2026 22:30	98.11	97.86	97.97	98.05	13,421,684.00
02.03.2026 16:30	96.76	95.835	96.54	96.09	1,960,953.00
02.03.2026 17:00	96.835	95.96	95.96	96.67	2,590,930.00
02.03.2026 17:30	96.96	96.54	96.58	96.58	3,456,371.00
02.03.2026 18:00	96.6699	96.07	96.6699	96.07	4,114,122.00
02.03.2026 18:30	96.65	95.89	95.975	96.515	7,257,089.00
02.03.2026 19:00	96.7	96.21	96.64	96.21	9,953,841.00
02.03.2026 19:30	96.18	95.79	96.18	96.09	11,990,992.00
02.03.2026 20:00	96.595	96.115	96.14	96.395	15,416,346.00
02.03.2026 20:30	96.41	95.72	96.41	95.81	16,214,275.00
02.03.2026 21:00	96.36	95.77	95.79	96.36	18,192,342.00
02.03.2026 21:30	96.83	96.525	96.525	96.68	19,286,649.00
02.03.2026 22:00	96.9	96.46	96.795	96.76	21,895,064.00
02.03.2026 22:30	97.05	96.6601	96.77	96.72	26,951,759.00
03.03.2026 16:30	95.455	94.62	94.92	95.27	1,344,523.00
03.03.2026 17:00	95.46	94.515	95.1651	94.82	4,349,174.00
03.03.2026 17:30	95.11	94.46	94.7575	94.69	5,671,216.00
03.03.2026 18:00	95.63	94.4	94.655	95.48	9,279,364.00
03.03.2026 18:30	95.825	95.265	95.44	95.61	12,341,333.00
03.03.2026 19:00	95.81	95.42	95.6	95.74	13,595,083.00
03.03.2026 19:30	95.78	95.42	95.755	95.63	17,365,551.00
03.03.2026 20:00	95.975	95.56	95.59	95.93	15,855,158.00
03.03.2026 20:30	96.47	95.9444	95.9444	96.23	19,970,328.00
03.03.2026 21:00	96.695	96.11	96.27	96.37	19,179,770.00
03.03.2026 21:30	96.828	96.255	96.45	96.78	19,595,314.00
03.03.2026 22:00	97.08	96.775	96.84	96.94	22,916,967.00
03.03.2026 22:30	96.96	96.65	96.96	96.66	26,945,200.00
04.03.2026 16:30	97.61	95.9213	97.35	97.26	1,035,605.00
04.03.2026 17:00	97.765	97.28	97.2901	97.32	1,994,344.00
04.03.2026 17:30	97.59	97.1	97.31	97.57	3,014,328.00
04.03.2026 18:00	97.67	97.17	97.53	97.45	5,523,973.00
04.03.2026 18:30	97.85	97.46	97.49	97.46	8,133,540.00
04.03.2026 19:00	97.72	97.46	97.46	97.6	9,225,109.00
04.03.2026 19:30	97.95	97.545	97.58	97.85	12,399,592.00
04.03.2026 20:00	98.17	97.73	97.84	97.79	14,471,274.00
04.03.2026 20:30	97.99	97.6751	97.82	97.875	16,272,641.00
04.03.2026 21:00	97.895	97.355	97.8	97.395	16,649,185.00
04.03.2026 21:30	97.46	96.83	97.435	96.99	15,528,117.00
04.03.2026 22:00	97.19	96.85	97.17	97.08	20,820,818.00
04.03.2026 22:30	97.26	97.11	97.17	97.14	22,932,399.00
05.03.2026 16:30	98.3325	96.935	96.935	98.165	949,999.00
05.03.2026 17:00	98.5	97.62	98.35	97.945	6,172,181.00
05.03.2026 17:30	98.26	97.65	97.815	97.86	9,435,869.00
05.03.2026 18:00	98.04	97.83	97.98	98.005	10,355,111.00
05.03.2026 18:30	98.55	97.99	97.99	98.55	15,550,552.00
05.03.2026 19:00	98.93	97.725	98.525	97.755	19,130,247.00
05.03.2026 19:30	98.17	97.68	97.68	98.145	20,563,433.00
05.03.2026 20:00	98.37	97.92	98.15	97.96	27,593,304.00
05.03.2026 20:30	98.11	97.34	98	97.7	30,312,635.00
05.03.2026 21:00	97.97	97.575	97.72	97.79	34,810,552.00
05.03.2026 21:30	98.35	97.745	97.8	98.35	30,648,532.00
05.03.2026 22:00	98.515	97.99	98.315	98.44	33,742,849.00
05.03.2026 22:30	98.775	98.3947	98.42	98.7	34,188,701.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.03.2025	106.86	103.44	104.73	106.48	11,629,720.00
10.03.2025	106.00	99.80	105.73	101.13	15,808,860.00
11.03.2025	103.00	99.00	101.89	99.58	10,660,790.00
12.03.2025	100.30	96.97	100.30	98.69	9,457,886.00
13.03.2025	98.87	95.93	98.71	96.04	9,269,509.00
14.03.2025	98.25	96.15	96.52	98.11	8,240,228.00
17.03.2025	99.44	97.00	97.71	99.08	10,131,590.00
18.03.2025	99.37	97.68	99.23	98.28	7,422,633.00
19.03.2025	99.53	97.95	98.27	99.19	4,981,453.00
20.03.2025	99.69	98.67	98.85	99.28	5,949,995.00
21.03.2025	98.01	96.29	97.94	97.07	11,365,160.00
24.03.2025	98.20	95.63	98.03	95.72	8,258,112.00
25.03.2025	96.97	94.77	96.19	95.88	6,978,410.00
26.03.2025	98.39	96.00	96.00	97.97	9,559,183.00
27.03.2025	99.92	97.54	97.90	98.85	9,139,937.00
28.03.2025	98.49	97.06	98.00	97.73	8,063,429.00
31.03.2025	98.82	94.58	96.62	98.09	11,296,060.00
01.04.2025	98.90	97.13	97.85	98.23	5,862,818.00
02.04.2025	99.75	97.41	97.41	99.41	5,985,543.00
03.04.2025	93.39	87.65	93.35	88.26	20,481,720.00
04.04.2025	85.43	81.30	84.66	82.10	17,926,360.00
07.04.2025	83.27	76.15	78.63	80.00	25,756,750.00
08.04.2025	83.48	78.69	83.07	79.69	20,521,160.00
09.04.2025	89.13	77.93	79.22	88.68	22,467,410.00
10.04.2025	86.58	81.67	86.11	84.60	16,148,920.00
11.04.2025	85.82	82.08	84.43	85.43	10,056,670.00
14.04.2025	86.77	83.40	86.32	85.49	8,557,960.00
15.04.2025	86.06	83.46	85.50	83.71	7,077,374.00
16.04.2025	83.52	79.89	83.30	80.76	12,994,640.00
17.04.2025	82.55	81.20	81.25	81.50	9,780,319.00
21.04.2025	80.82	78.13	80.36	80.68	10,552,560.00
22.04.2025	83.49	81.62	81.91	81.75	10,374,460.00
23.04.2025	85.74	82.65	84.00	82.81	9,104,261.00
24.04.2025	84.14	81.58	82.39	83.86	6,789,054.00
25.04.2025	83.99	82.46	83.63	83.87	5,697,387.00
28.04.2025	85.06	83.27	84.33	83.90	7,080,605.00
29.04.2025	85.07	83.20	83.64	84.85	13,764,800.00
30.04.2025	80.28	75.50	76.37	80.05	41,162,930.00
01.05.2025	82.71	80.27	80.71	82.01	18,300,420.00
02.05.2025	84.83	82.05	82.59	84.69	13,499,160.00
05.05.2025	84.08	81.59	84.00	81.66	13,350,140.00
06.05.2025	83.37	80.61	81.00	82.78	10,588,070.00
07.05.2025	83.23	82.14	82.97	82.71	8,221,669.00
08.05.2025	83.60	81.69	83.34	82.19	8,753,430.00
09.05.2025	82.67	80.20	82.41	80.30	7,197,412.00
12.05.2025	86.54	83.64	83.65	85.67	17,233,320.00
13.05.2025	87.14	85.10	85.87	86.88	11,451,830.00
14.05.2025	87.63	85.74	86.71	86.54	12,731,840.00
15.05.2025	87.78	85.82	86.54	87.26	13,707,750.00
16.05.2025	86.91	84.28	86.62	85.57	13,086,310.00
19.05.2025	85.14	84.11	84.45	84.61	9,559,749.00
20.05.2025	86.15	84.45	84.52	85.59	9,309,192.00
21.05.2025	85.51	82.51	84.41	82.98	10,803,290.00
22.05.2025	84.48	82.72	83.21	83.97	8,437,402.00
23.05.2025	84.82	82.57	82.58	84.40	7,084,346.00
27.05.2025	87.09	85.22	85.43	87.01	10,894,340.00
28.05.2025	87.60	84.54	87.43	86.00	12,294,990.00
29.05.2025	85.70	83.70	84.90	84.05	10,301,940.00
30.05.2025	84.27	83.19	83.94	83.95	7,385,054.00
02.06.2025	85.30	83.19	83.28	85.19	8,255,374.00
03.06.2025	87.49	84.40	85.07	86.60	8,283,296.00
04.06.2025	88.54	86.02	86.63	88.11	8,735,464.00
05.06.2025	88.41	86.86	88.18	86.99	8,468,758.00
06.06.2025	89.89	88.24	88.40	89.64	8,750,613.00
09.06.2025	91.14	89.08	89.08	90.67	8,093,773.00
10.06.2025	91.89	89.53	89.90	91.43	6,906,273.00
11.06.2025	95.91	92.00	92.11	95.39	14,810,530.00
12.06.2025	95.07	93.96	94.68	94.32	7,178,573.00
13.06.2025	94.61	93.16	93.50	93.26	6,785,447.00
16.06.2025	94.43	92.94	93.98	93.48	5,815,528.00
17.06.2025	93.21	90.79	93.16	91.59	5,879,685.00
18.06.2025	92.58	91.23	91.88	92.28	7,314,445.00
20.06.2025	93.80	92.40	93.08	93.12	9,161,520.00
23.06.2025	93.21	90.74	93.20	92.34	7,408,883.00
24.06.2025	93.84	90.31	92.90	91.50	9,501,422.00
25.06.2025	92.00	90.62	91.75	91.10	6,716,681.00
26.06.2025	92.20	90.42	92.10	91.84	6,560,293.00
27.06.2025	92.72	90.33	91.77	92.11	21,457,800.00
30.06.2025	94.16	91.08	92.42	91.63	10,045,140.00
01.07.2025	95.86	91.54	91.54	94.92	9,824,840.00
02.07.2025	95.30	93.35	95.28	94.18	7,935,966.00
03.07.2025	94.65	93.76	94.20	94.44	3,557,077.00
07.07.2025	94.94	92.97	94.16	93.64	5,271,586.00
08.07.2025	95.75	93.78	94.06	94.94	6,981,039.00
09.07.2025	97.89	94.65	97.55	95.25	8,302,397.00
10.07.2025	95.74	93.55	94.88	95.15	6,907,506.00
11.07.2025	95.32	94.14	94.37	94.94	6,319,571.00
14.07.2025	93.96	92.27	93.68	93.42	6,028,363.00
15.07.2025	94.30	92.15	93.62	92.48	8,557,884.00
16.07.2025	93.28	91.56	92.66	92.51	7,118,869.00
17.07.2025	93.29	90.57	90.73	93.19	8,574,256.00
18.07.2025	94.46	93.25	94.04	93.80	5,172,246.00
21.07.2025	95.29	92.61	94.30	92.66	7,207,689.00
22.07.2025	97.16	92.85	92.95	96.94	9,947,766.00
23.07.2025	98.18	95.54	97.35	95.92	11,234,330.00
24.07.2025	95.58	93.42	95.50	93.70	7,893,087.00
25.07.2025	94.48	92.31	93.40	94.42	7,218,747.00
28.07.2025	95.74	93.46	94.93	93.67	10,317,610.00
29.07.2025	94.39	91.78	93.25	92.96	18,659,560.00
30.07.2025	98.89	90.07	97.82	92.76	44,733,730.00
31.07.2025	93.07	88.43	91.60	89.16	16,503,630.00
01.08.2025	88.50	85.49	88.39	86.86	16,212,170.00
04.08.2025	90.11	86.94	87.07	89.78	12,432,030.00
05.08.2025	90.56	89.31	89.65	90.20	6,989,216.00
06.08.2025	90.36	88.82	90.21	88.99	7,827,235.00
07.08.2025	91.36	89.49	89.73	91.02	7,811,035.00
08.08.2025	92.21	90.75	90.77	92.12	7,991,885.00
11.08.2025	92.44	90.49	92.04	91.74	9,499,522.00
12.08.2025	94.85	93.08	93.44	93.37	9,642,381.00
13.08.2025	94.68	92.74	93.18	94.18	6,488,995.00
14.08.2025	93.61	92.08	93.61	93.06	8,256,129.00
15.08.2025	92.73	90.37	92.54	90.60	8,042,478.00
18.08.2025	93.58	89.90	90.31	92.54	7,366,542.00
19.08.2025	92.97	90.73	92.54	90.93	6,372,413.00
20.08.2025	91.32	89.45	90.96	89.51	5,802,253.00
21.08.2025	89.19	88.11	89.03	88.56	5,659,223.00
22.08.2025	89.85	88.31	89.13	88.38	7,608,146.00
25.08.2025	88.32	85.71	88.22	85.81	10,892,810.00

צרו איתנו קשר *5988