גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > אליין טכנולוג'י > גרפים

עדכון אחרון 02.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אליין טכנולוג'י

Align Technology

מניה ALGN נאסד"ק USD

שער

286.54

שינוי

+0.71%

שינוי ב USD

2.02

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	287.5675	287.5675	287.5675	287.5675	0.00
16:50	284.3618	284.3618	284.3618	284.3618	23,891.00
17:00	283.25	283.25	283.25	283.25	5,763.00
17:10	281.45	281.45	281.45	281.45	10,994.00
17:20	282.76	282.76	282.76	282.76	12,344.00
17:30	283.12	283.12	283.12	283.12	6,296.00
17:40	283.04	283.04	283.04	283.04	6,801.00
17:50	281.48	281.48	281.48	281.48	2,786.00
18:00	282.35	282.35	282.35	282.35	12,790.00
18:10	282.73	282.73	282.73	282.73	10,981.00
18:20	282.45	282.45	282.45	282.45	6,497.00
18:30	282.875	282.875	282.875	282.875	7,448.00
18:40	283.55	283.55	283.55	283.55	9,386.00
18:50	284.405	284.405	284.405	284.405	10,830.00
19:00	284.68	284.68	284.68	284.68	4,855.00
19:10	284.66	284.66	284.66	284.66	6,688.00
19:20	284.615	284.615	284.615	284.615	10,070.00
19:30	284.12	284.12	284.12	284.12	2,304.00
19:40	283.08	283.08	283.08	283.08	10,991.00
19:50	282.72	282.72	282.72	282.72	5,283.00
20:00	283.33	283.33	283.33	283.33	10,773.00
20:10	284	284	284	284	4,006.00
20:20	284.58	284.58	284.58	284.58	8,542.00
20:30	283.85	283.85	283.85	283.85	3,769.00
20:40	283.8	283.8	283.8	283.8	4,342.00
20:50	283.485	283.485	283.485	283.485	10,503.00
21:00	282.96	282.96	282.96	282.96	8,238.00
21:10	283.59	283.59	283.59	283.59	11,542.00
21:20	284.64	284.64	284.64	284.64	9,366.00
21:30	284.29	284.29	284.29	284.29	6,388.00
21:40	285.28	285.28	285.28	285.28	10,701.00
21:50	286.5	286.5	286.5	286.5	13,552.00
22:00	286.19	286.19	286.19	286.19	13,408.00
22:10	285.97	285.97	285.97	285.97	7,822.00
22:20	285.795	285.795	285.795	285.795	21,100.00
22:30	286.3	286.3	286.3	286.3	12,175.00
22:40	285.77	285.77	285.77	285.77	14,823.00
22:50	285.28	285.28	285.28	285.28	9,269.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.04.2024 17:00	321.665	317.57	321.665	318.9858	1,763,385.00
26.04.2024 17:30	319.72	318.37	319.0625	319.09	1,862,138.00
26.04.2024 18:00	319.48	316.3	319.06	316.68	2,665,398.00
26.04.2024 18:30	315.26	310.455	315.15	311.6337	4,309,988.00
26.04.2024 19:00	312.1	309.765	312.03	310.7431	3,424,770.00
26.04.2024 19:30	310.92	309.33	310.92	310.715	3,913,673.00
26.04.2024 20:00	311.17	309.5456	310.4042	310.17	5,030,081.00
26.04.2024 20:30	310.7417	308.98	310.135	309.61	4,435,873.00
26.04.2024 21:00	309.57	308.2	309.34	308.56	5,464,151.00
26.04.2024 21:30	309.85	307.945	308.69	309.55	5,791,102.00
26.04.2024 22:00	310.945	309.235	309.8	309.235	6,227,918.00
26.04.2024 22:30	310.49	308.87	309.23	309.05	7,970,364.00
29.04.2024 16:30	312.25	307.0278	308.3	310.08	87,280.00
29.04.2024 17:00	313.29	309.99	309.99	312.66	325,054.00
29.04.2024 17:30	313.06	309.9	313.0361	310.15	525,086.00
29.04.2024 18:00	310.19	308.3	309.71	308.515	411,794.00
29.04.2024 18:30	309.275	307.7001	308.85	309.07	803,886.00
29.04.2024 19:00	310.56	309.17	309.32	309.93	1,071,881.00
29.04.2024 19:30	309.81	307.87	309.81	307.87	515,109.00
29.04.2024 20:00	308.99	308.285	308.46	308.495	799,774.00
29.04.2024 20:30	308.505	307.79	308.505	307.79	916,309.00
29.04.2024 21:00	307.09	305.76	306.99	306.14	1,575,778.00
29.04.2024 21:30	306.08	304.9267	305.94	305.725	1,468,089.00
29.04.2024 22:00	305.03	303.61	304.905	304.13	3,479,269.00
29.04.2024 22:30	305.18	303.48	304.73	304.57	5,745,626.00
30.04.2024 16:30	300	293.74	300	294.18	1,186,892.00
30.04.2024 17:00	294.76	290.245	294.76	291.665	2,560,826.00
30.04.2024 17:30	292.53	289.7	291.37	291.545	3,268,788.00
30.04.2024 18:00	291.6	288.0197	291.6	289.275	3,612,418.00
30.04.2024 18:30	289.96	287.92	289.52	288.99	3,905,594.00
30.04.2024 19:00	289.24	287.785	288.435	287.815	3,095,653.00
30.04.2024 19:30	287.8	285.8875	287.8	286.42	4,509,369.00
30.04.2024 20:00	286.5915	285.05	286.5915	286.08	5,866,728.00
30.04.2024 20:30	286	284.26	286	285.6	5,736,500.00
30.04.2024 21:00	285.56	284.245	285.255	284.245	8,592,993.00
30.04.2024 21:30	286.34	283.46	284.73	283.645	8,415,103.00
30.04.2024 22:00	284.805	282.885	284.115	283.885	9,722,620.00
30.04.2024 22:30	284.33	282.22	283.905	282.56	13,041,583.00
01.05.2024 16:30	285.4	281.71	282.5	282.815	498,142.00
01.05.2024 17:00	283.535	279.4	282.715	279.4	1,235,146.00
01.05.2024 17:30	280.405	278.86	280.405	280.06	1,303,215.00
01.05.2024 18:00	280.1	278.11	280.1	279.94	1,883,906.00
01.05.2024 18:30	280.74	279.58	279.58	280.275	1,970,198.00
01.05.2024 19:00	282.8	280	280	281.97	1,656,632.00
01.05.2024 19:30	281.91	281.08	281.86	281.18	2,003,583.00
01.05.2024 20:00	281.5	279.96	281.38	281.4	2,463,346.00
01.05.2024 20:30	282.06	280.05	281.19	280.13	3,287,154.00
01.05.2024 21:00	284.6	280.65	280.65	284.6	4,182,040.00
01.05.2024 21:30	290.21	282.05	284.685	290.21	4,267,074.00
01.05.2024 22:00	291.66	287.37	291.535	288.005	5,791,235.00
01.05.2024 22:30	287.65	284.215	287.65	284.7	6,555,754.00
02.05.2024 16:30	287.84	282.2	287.84	282.2	223,887.00
02.05.2024 17:00	284.01	281.05	281.125	283.75	630,043.00
02.05.2024 17:30	283.78	281.37	283.78	282.56	655,199.00
02.05.2024 18:00	283.125	282.37	282.675	282.705	893,294.00
02.05.2024 18:30	284.79	282.84	283.035	284.64	1,187,436.00
02.05.2024 19:00	285.31	284.12	284.6	284.82	1,387,690.00
02.05.2024 19:30	284.36	282.72	284.36	283.63	1,558,014.00
02.05.2024 20:00	284.66	283.69	283.97	284.05	1,326,120.00
02.05.2024 20:30	284.07	282.96	283.8	283.29	1,529,492.00
02.05.2024 21:00	284.7	283.03	283.07	284.33	2,362,049.00
02.05.2024 21:30	286.53	284.425	284.425	286.4	2,657,785.00
02.05.2024 22:00	286.87	285.715	285.95	286.65	3,064,243.00
02.05.2024 22:30	286.79	285.28	286.79	286.075	3,099,843.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.05.2023	304.30	297.83	301.20	304.11	729,878.00
05.05.2023	314.25	306.26	306.69	313.64	595,904.00
08.05.2023	312.29	302.77	311.80	306.07	680,055.00
09.05.2023	304.57	298.51	303.01	302.74	585,259.00
10.05.2023	308.36	302.42	307.00	305.26	504,695.00
11.05.2023	303.60	291.79	303.43	296.08	753,364.00
12.05.2023	297.80	291.30	296.78	293.71	567,971.00
15.05.2023	300.37	291.10	293.00	297.28	474,115.00
16.05.2023	295.34	289.87	294.15	292.30	569,749.00
17.05.2023	293.97	285.19	293.76	291.36	712,668.00
18.05.2023	296.20	287.69	290.92	293.42	726,416.00
19.05.2023	293.94	287.73	293.39	290.99	486,152.00
22.05.2023	304.36	290.22	291.04	300.83	752,521.00
23.05.2023	303.10	281.29	295.90	283.14	1,052,156.00
24.05.2023	284.02	278.04	281.45	281.23	752,729.00
25.05.2023	284.89	277.76	282.96	280.08	497,257.00
26.05.2023	286.98	279.85	280.82	285.39	468,691.00
30.05.2023	287.06	281.86	283.79	284.95	547,254.00
31.05.2023	283.33	273.46	281.86	282.66	894,490.00
01.06.2023	298.64	282.29	283.65	297.20	1,104,067.00
02.06.2023	302.68	296.02	299.74	297.97	357,407.00
05.06.2023	306.85	301.48	302.00	305.15	602,877.00
06.06.2023	308.65	301.97	303.72	304.68	389,245.00
07.06.2023	311.74	300.73	306.07	301.73	548,605.00
08.06.2023	308.32	300.29	300.29	306.76	421,390.00
09.06.2023	309.66	301.99	304.60	304.44	484,566.00
12.06.2023	311.71	301.89	304.81	311.29	572,513.00
13.06.2023	328.99	313.20	315.00	322.02	951,984.00
14.06.2023	328.49	317.72	324.11	322.46	538,298.00
15.06.2023	334.57	321.28	322.04	333.19	692,499.00
20.06.2023	333.05	320.53	327.02	331.43	529,940.00
21.06.2023	334.15	328.02	330.81	330.71	579,079.00
22.06.2023	335.10	326.41	331.10	334.40	459,745.00
23.06.2023	331.06	325.00	329.03	328.83	1,089,894.00
26.06.2023	335.74	327.67	328.01	331.46	388,195.00
27.06.2023	341.92	328.99	333.29	340.69	495,512.00
28.06.2023	348.86	340.19	341.30	345.07	490,382.00
29.06.2023	349.67	337.76	345.00	341.79	553,028.00
30.06.2023	356.24	344.30	344.73	353.64	910,887.00
03.07.2023	351.38	340.00	350.70	344.59	475,471.00
05.07.2023	339.73	327.19	339.73	336.82	789,833.00
06.07.2023	331.76	323.53	330.08	330.81	652,597.00
07.07.2023	335.61	328.71	331.11	329.54	583,570.00
10.07.2023	343.82	330.89	330.89	343.70	558,608.00
11.07.2023	351.08	343.71	343.90	350.10	449,361.00
12.07.2023	358.85	349.02	355.30	357.60	709,239.00
13.07.2023	368.06	357.56	358.98	367.56	589,391.00
14.07.2023	371.39	366.15	367.51	366.88	591,064.00
17.07.2023	371.99	360.39	362.53	370.36	511,773.00
18.07.2023	361.03	353.62	359.00	360.62	883,068.00
19.07.2023	355.11	340.33	355.00	342.58	1,272,160.00
20.07.2023	340.76	330.74	340.76	330.99	1,237,719.00
21.07.2023	340.03	331.55	332.83	337.37	1,568,864.00
24.07.2023	338.37	332.99	337.25	337.01	976,241.00
25.07.2023	337.19	324.89	335.51	332.14	1,355,372.00
26.07.2023	340.48	328.06	329.59	339.85	1,073,914.00
27.07.2023	413.20	379.52	403.83	385.31	3,473,280.00
28.07.2023	397.00	378.22	396.37	381.90	1,148,264.00
31.07.2023	384.90	376.01	384.90	378.13	642,717.00
01.08.2023	379.73	372.61	374.68	376.62	604,759.00
02.08.2023	372.65	363.30	372.00	367.40	571,155.00
03.08.2023	367.40	362.19	363.22	366.24	410,431.00
04.08.2023	369.71	359.72	366.99	361.44	611,930.00
07.08.2023	364.61	358.30	361.86	361.25	547,822.00
08.08.2023	359.13	353.53	357.57	357.75	536,391.00
09.08.2023	359.88	352.67	358.73	352.80	420,065.00
10.08.2023	357.14	345.88	354.35	347.23	387,500.00
11.08.2023	354.56	342.20	343.90	352.88	516,964.00
14.08.2023	360.67	349.65	351.33	360.49	430,851.00
15.08.2023	364.70	356.21	359.84	361.05	487,745.00
16.08.2023	361.57	357.73	359.57	358.54	520,865.00
17.08.2023	360.61	348.02	360.61	349.18	639,905.00
18.08.2023	352.43	344.25	345.49	350.36	503,728.00
21.08.2023	351.94	342.28	351.00	342.59	590,084.00
22.08.2023	353.50	342.00	342.52	351.63	534,730.00
23.08.2023	362.87	353.55	353.55	359.48	504,454.00
24.08.2023	369.50	350.53	366.72	350.71	613,632.00
25.08.2023	357.02	348.44	351.00	356.35	421,848.00
28.08.2023	360.73	356.45	360.49	358.66	272,767.00
29.08.2023	368.00	356.90	358.15	367.62	412,952.00
30.08.2023	374.87	369.61	371.11	370.86	575,920.00
31.08.2023	374.46	369.70	372.50	370.14	577,633.00
01.09.2023	375.68	369.01	375.14	374.90	366,576.00
05.09.2023	374.90	367.00	374.90	368.63	529,654.00
06.09.2023	370.41	365.25	367.86	369.70	618,335.00
07.09.2023	367.71	339.77	367.71	340.93	1,539,297.00
08.09.2023	342.00	330.36	339.61	332.26	702,933.00
11.09.2023	336.11	331.00	335.00	335.18	491,274.00
12.09.2023	334.24	321.66	330.97	322.29	499,989.00
13.09.2023	324.54	316.32	320.79	322.41	492,296.00
14.09.2023	334.43	325.07	329.38	332.84	573,626.00
15.09.2023	335.73	326.49	332.42	332.09	848,705.00
18.09.2023	332.48	325.08	331.13	325.32	480,547.00
19.09.2023	326.07	316.68	324.30	318.00	558,885.00
20.09.2023	319.00	309.44	318.21	309.50	606,296.00
21.09.2023	305.70	298.87	305.70	300.28	847,687.00
22.09.2023	303.96	297.09	301.71	298.56	613,628.00
25.09.2023	298.55	293.42	298.08	298.02	655,927.00
26.09.2023	300.99	295.33	296.31	299.01	607,879.00
27.09.2023	303.93	297.12	300.00	301.68	744,146.00
28.09.2023	310.75	300.91	300.91	307.51	523,017.00
29.09.2023	311.79	303.57	309.37	305.32	463,715.00
02.10.2023	305.36	296.03	302.97	299.76	564,630.00
03.10.2023	301.77	288.41	296.05	290.61	583,831.00
04.10.2023	292.44	286.47	292.03	291.70	783,604.00
05.10.2023	292.00	276.48	291.70	280.18	1,003,808.00
06.10.2023	287.68	275.37	276.28	284.64	702,268.00
09.10.2023	284.77	277.00	280.81	283.94	438,858.00
10.10.2023	291.69	282.48	285.03	286.51	476,238.00
11.10.2023	286.94	276.09	285.04	277.52	898,882.00
12.10.2023	278.20	265.62	278.00	268.00	888,395.00
13.10.2023	270.73	263.56	268.00	265.99	764,222.00
16.10.2023	275.39	264.64	269.97	272.36	784,071.00
17.10.2023	278.38	270.93	270.93	276.76	521,783.00
18.10.2023	274.73	269.09	272.43	272.40	694,225.00
19.10.2023	275.29	268.96	271.57	270.29	452,082.00
20.10.2023	272.90	266.67	271.27	269.88	495,070.00
23.10.2023	269.62	265.25	266.68	265.72	736,534.00
24.10.2023	267.93	262.75	264.64	265.46	1,128,660.00
25.10.2023	264.45	252.33	263.00	253.69	1,824,998.00
26.10.2023	201.06	187.21	196.90	190.56	5,176,432.00
27.10.2023	197.47	185.55	192.51	190.94	2,696,046.00
30.10.2023	194.12	176.34	192.66	186.74	2,888,000.00
31.10.2023	189.54	183.50	188.09	184.59	1,210,715.00
01.11.2023	184.06	178.52	183.74	183.21	1,571,970.00
02.11.2023	193.51	184.89	188.95	192.32	1,950,975.00
03.11.2023	202.97	194.60	194.60	197.44	2,162,047.00
06.11.2023	202.64	197.10	202.00	197.77	1,545,638.00
07.11.2023	199.65	196.02	198.07	197.52	1,156,471.00
08.11.2023	197.67	192.04	197.67	193.62	1,185,080.00
09.11.2023	194.97	186.12	193.62	187.34	1,123,467.00
10.11.2023	192.68	186.01	189.81	192.13	1,335,729.00
13.11.2023	193.46	190.75	191.20	191.22	942,179.00
14.11.2023	205.70	198.84	199.79	202.72	1,496,877.00
15.11.2023	212.96	203.50	203.50	205.06	1,284,550.00
16.11.2023	212.98	202.60	209.61	203.12	1,269,103.00
17.11.2023	208.13	203.00	204.51	206.64	1,068,912.00
20.11.2023	216.02	206.10	206.10	215.36	1,289,854.00
21.11.2023	216.08	213.08	215.55	215.30	1,029,050.00
22.11.2023	221.17	216.75	217.37	217.29	721,816.00
24.11.2023	220.95	217.79	218.11	219.48	487,285.00
27.11.2023	218.46	215.74	217.73	216.75	809,598.00
28.11.2023	216.75	212.56	216.75	214.14	700,357.00
29.11.2023	221.65	215.94	217.00	216.48	1,006,299.00
30.11.2023	217.85	211.63	216.73	213.80	1,190,283.00
01.12.2023	225.19	212.41	213.30	220.45	1,357,151.00
04.12.2023	220.80	214.93	218.00	219.60	869,497.00
05.12.2023	217.98	211.80	217.17	215.35	910,226.00
06.12.2023	219.00	215.32	218.25	216.87	733,888.00
07.12.2023	218.49	214.11	216.82	216.61	727,805.00
08.12.2023	222.05	214.90	215.86	221.23	1,316,349.00
11.12.2023	221.66	214.80	215.00	218.62	1,051,196.00
12.12.2023	219.49	212.87	219.36	217.47	1,242,220.00
13.12.2023	231.54	217.32	218.15	231.36	1,036,914.00
14.12.2023	264.58	245.00	245.00	257.02	3,210,101.00
15.12.2023	262.62	251.57	257.28	255.01	6,475,819.00

צרו איתנו קשר *5988