גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > אקדיה הלת'קייר > גרפים

עדכון אחרון 17.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקדיה הלת'קייר

Acadia Healthcare

מניה ACHC נאסד"ק USD

שער

66.35

שינוי

-0.42%

שינוי ב USD

-0.28

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	66.315	66.315	66.315	66.315	0.00
16:50	65.96	65.96	65.96	65.96	1,410.00
17:00	65.98	65.98	65.98	65.98	2,712.00
17:10	65.565	65.565	65.565	65.565	14,819.00
17:20	65.955	65.955	65.955	65.955	14,562.00
17:30	65.965	65.965	65.965	65.965	7,172.00
17:40	66.015	66.015	66.015	66.015	12,984.00
17:50	66.045	66.045	66.045	66.045	8,765.00
18:00	66.315	66.315	66.315	66.315	21,690.00
18:10	66.555	66.555	66.555	66.555	10,670.00
18:20	66.69	66.69	66.69	66.69	6,984.00
18:30	66.59	66.59	66.59	66.59	6,305.00
18:40	66.68	66.68	66.68	66.68	41,944.00
18:50	66.66	66.66	66.66	66.66	17,746.00
19:00	67.11	67.11	67.11	67.11	17,110.00
19:10	67.115	67.115	67.115	67.115	5,488.00
19:20	66.82	66.82	66.82	66.82	7,812.00
19:30	66.735	66.735	66.735	66.735	3,638.00
19:40	66.71	66.71	66.71	66.71	9,550.00
19:50	66.66	66.66	66.66	66.66	3,693.00
20:00	66.78	66.78	66.78	66.78	7,717.00
20:10	66.79	66.79	66.79	66.79	3,750.00
20:20	66.94	66.94	66.94	66.94	2,293.00
20:30	66.62	66.62	66.62	66.62	14,498.00
20:40	66.92	66.92	66.92	66.92	14,310.00
20:50	66.72	66.72	66.72	66.72	9,692.00
21:00	66.71	66.71	66.71	66.71	4,149.00
21:10	66.65	66.65	66.65	66.65	6,403.00
21:20	66.61	66.61	66.61	66.61	11,711.00
21:30	66.6	66.6	66.6	66.6	48,034.00
21:40	66.49	66.49	66.49	66.49	12,537.00
21:50	66.5	66.5	66.5	66.5	13,306.00
22:00	66.52	66.52	66.52	66.52	14,704.00
22:10	66.59	66.59	66.59	66.59	25,686.00
22:20	66.57	66.57	66.57	66.57	12,442.00
22:30	66.49	66.49	66.49	66.49	13,968.00
22:40	66.49	66.49	66.49	66.49	14,007.00
22:50	66.49	66.49	66.49	66.49	20,798.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.05.2024 17:00	71.72	70.53	70.53	71.5	473,805.00
10.05.2024 17:30	71.875	71.44	71.44	71.595	906,628.00
10.05.2024 18:00	71.97	71.51	71.645	71.92	967,364.00
10.05.2024 18:30	72.15	71.56	71.96	72.15	1,402,857.00
10.05.2024 19:00	72.44	71.935	72.12	72.085	2,008,419.00
10.05.2024 19:30	72.31	71.9	72.14	71.96	2,632,985.00
10.05.2024 20:00	71.955	71.19	71.955	71.355	2,264,341.00
10.05.2024 20:30	71.7	71.34	71.34	71.685	3,029,572.00
10.05.2024 21:00	71.9	71.61	71.785	71.725	4,809,822.00
10.05.2024 21:30	71.79	71.28	71.75	71.385	3,301,940.00
10.05.2024 22:00	71.9	71.325	71.48	71.64	4,723,074.00
10.05.2024 22:30	71.865	71.55	71.64	71.85	5,736,307.00
13.05.2024 16:30	72.95	71.97	71.97	72.315	70,653.00
13.05.2024 17:00	72.5682	71.88	72.5	72.25	148,578.00
13.05.2024 17:30	72.435	71.645	72.23	71.735	215,991.00
13.05.2024 18:00	71.95	71.595	71.78	71.625	223,736.00
13.05.2024 18:30	72.03	71.67	71.75	71.93	647,345.00
13.05.2024 19:00	71.93	71.495	71.93	71.56	715,011.00
13.05.2024 19:30	71.99	71.505	71.59	71.99	609,728.00
13.05.2024 20:00	71.955	71.51	71.955	71.51	765,001.00
13.05.2024 20:30	71.525	71.1	71.525	71.27	779,352.00
13.05.2024 21:00	71.58	71.18	71.33	71.21	978,893.00
13.05.2024 21:30	71.2	70.68	71.16	70.83	1,727,273.00
13.05.2024 22:00	70.88	70.44	70.78	70.82	2,322,732.00
13.05.2024 22:30	71.65	70.75	70.75	71.57	3,054,598.00
14.05.2024 16:30	73.7	71.39	73.7	71.645	31,946.00
14.05.2024 17:00	72.47	71.1	71.685	71.21	168,392.00
14.05.2024 17:30	71.66	70.95	71.2	71.05	271,291.00
14.05.2024 18:00	71.4	70.635	71.3	70.695	327,053.00
14.05.2024 18:30	70.865	70.53	70.71	70.57	534,591.00
14.05.2024 19:00	70.63	70.295	70.44	70.31	676,036.00
14.05.2024 19:30	70.69	70.19	70.3	70.245	673,337.00
14.05.2024 20:00	70.45	70.12	70.255	70.45	976,108.00
14.05.2024 20:30	70.53	70.34	70.48	70.465	1,387,281.00
14.05.2024 21:00	70.84	70.485	70.485	70.545	1,565,963.00
14.05.2024 21:30	71.04	70.59	70.59	70.88	1,408,384.00
14.05.2024 22:00	70.98	70.725	70.9	70.975	1,512,570.00
14.05.2024 22:30	71.36	70.94	70.98	71.31	2,082,042.00
15.05.2024 16:30	71.9525	69.855	71.46	69.855	33,890.00
15.05.2024 17:00	70.23	69.43	70.055	69.56	112,830.00
15.05.2024 17:30	69.65	69.24	69.63	69.61	202,787.00
15.05.2024 18:00	70.05	69.53	69.665	70.05	510,663.00
15.05.2024 18:30	70.16	69.73	70.16	69.79	732,449.00
15.05.2024 19:00	69.86	69.69	69.78	69.79	973,113.00
15.05.2024 19:30	69.82	69.45	69.77	69.73	932,422.00
15.05.2024 20:00	69.89	69.74	69.74	69.86	1,149,473.00
15.05.2024 20:30	69.865	69.76	69.86	69.79	1,193,461.00
15.05.2024 21:00	69.85	69.39	69.655	69.84	1,385,752.00
15.05.2024 21:30	69.86	69.39	69.82	69.495	1,496,341.00
15.05.2024 22:00	69.55	69	69.49	69.066	1,617,006.00
15.05.2024 22:30	69.1	68.6	69.08	68.685	2,702,475.00
16.05.2024 16:30	68.46	67.1	68.42	67.22	40,664.00
16.05.2024 17:00	67.385	66.9	67.385	66.98	127,966.00
16.05.2024 17:30	67.145	66.77	66.8	66.915	253,324.00
16.05.2024 18:00	67.04	66.82	66.99	67.01	310,427.00
16.05.2024 18:30	67.185	66.89	67	66.95	471,006.00
16.05.2024 19:00	66.94	66.78	66.94	66.78	521,713.00
16.05.2024 19:30	66.745	66.54	66.745	66.55	505,318.00
16.05.2024 20:00	66.485	66.17	66.425	66.47	1,078,104.00
16.05.2024 20:30	66.54	66.26	66.53	66.43	893,181.00
16.05.2024 21:00	66.46	66.155	66.46	66.185	1,201,017.00
16.05.2024 21:30	66.55	66.12	66.2199	66.4701	1,178,180.00
16.05.2024 22:00	66.55	66.16	66.505	66.29	1,624,675.00
16.05.2024 22:30	66.63	66.275	66.46	66.625	2,312,546.00
17.05.2024 16:30	66.495	65.86	66.49	65.905	9,777.00
17.05.2024 17:00	66.085	65.56	65.87	65.94	75,667.00
17.05.2024 17:30	66.5123	65.865	66.0025	66.5123	160,648.00
17.05.2024 18:00	66.78	66.525	66.59	66.75	198,763.00
17.05.2024 18:30	67.13	66.555	66.64	67.03	370,740.00
17.05.2024 19:00	67.115	66.675	67.04	66.675	401,174.00
17.05.2024 19:30	66.805	66.58	66.685	66.73	365,873.00
17.05.2024 20:00	66.94	66.51	66.795	66.535	547,319.00
17.05.2024 20:30	66.92	66.54	66.59	66.73	680,792.00
17.05.2024 21:00	66.715	66.46	66.69	66.595	1,096,097.00
17.05.2024 21:30	66.63	66.44	66.595	66.6	925,621.00
17.05.2024 22:00	66.6	66.385	66.57	66.536	1,207,283.00
17.05.2024 22:30	66.579	66.25	66.51	66.3	1,664,244.00

צרו איתנו קשר *5988