גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אלכסנדריה ריל אסטייט > גרפים

עדכון אחרון 07.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלכסנדריה ריל אסטייט

Alexandria Real Estate

מניה ARE ניו-יורק USD

שער

75.04

שינוי

-2.44%

שינוי ב USD

-1.88

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	76.165	76.165	76.165	76.165	0.00
16:50	76.225	76.225	76.225	76.225	43,145.00
17:00	76.41	76.41	76.41	76.41	58,799.00
17:10	76.63	76.63	76.63	76.63	36,302.00
17:20	76.71	76.71	76.71	76.71	92,680.00
17:30	76.405	76.405	76.405	76.405	91,694.00
17:40	76.035	76.035	76.035	76.035	58,884.00
17:50	75.61	75.61	75.61	75.61	31,657.00
18:00	75.72	75.72	75.72	75.72	44,565.00
18:10	75.83	75.83	75.83	75.83	40,731.00
18:20	75.545	75.545	75.545	75.545	60,807.00
18:30	75.5	75.5	75.5	75.5	33,223.00
18:40	75.45	75.45	75.45	75.45	26,655.00
18:50	75.375	75.375	75.375	75.375	30,427.00
19:00	75.442	75.442	75.442	75.442	26,841.00
19:10	75.5	75.5	75.5	75.5	22,736.00
19:20	75.3	75.3	75.3	75.3	17,041.00
19:30	74.83	74.83	74.83	74.83	35,650.00
19:40	74.83	74.83	74.83	74.83	43,261.00
19:50	74.92	74.92	74.92	74.92	24,964.00
20:00	74.86	74.86	74.86	74.86	42,095.00
20:10	74.74	74.74	74.74	74.74	31,572.00
20:20	75.06	75.06	75.06	75.06	29,033.00
20:30	75.4	75.4	75.4	75.4	72,597.00
20:40	75.005	75.005	75.005	75.005	38,863.00
20:50	75.25	75.25	75.25	75.25	18,778.00
21:00	75.19	75.19	75.19	75.19	26,145.00
21:10	75.165	75.165	75.165	75.165	63,677.00
21:20	74.94	74.94	74.94	74.94	26,179.00
21:30	74.705	74.705	74.705	74.705	60,310.00
21:40	74.575	74.575	74.575	74.575	34,308.00
21:50	74.98	74.98	74.98	74.98	36,129.00
22:00	75.195	75.195	75.195	75.195	41,170.00
22:10	75.26	75.26	75.26	75.26	25,497.00
22:20	75.255	75.255	75.255	75.255	36,572.00
22:30	75.095	75.095	75.095	75.095	30,455.00
22:40	74.96	74.96	74.96	74.96	41,075.00
22:50	74.89	74.89	74.89	74.89	51,284.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.07.2025 17:00	75.3	74.92	75.27	75.19	466,635.00
02.07.2025 17:30	75.575	75.165	75.4	75.45	749,193.00
02.07.2025 18:00	76.3099	75.48	75.48	76.25	1,198,400.00
02.07.2025 18:30	76.425	76.07	76.22	76.13	1,617,891.00
02.07.2025 19:00	76.0399	75.52	76.0399	75.52	2,229,652.00
02.07.2025 19:30	75.5125	75.34	75.505	75.48	2,220,063.00
02.07.2025 20:00	75.69	75.37	75.5094	75.69	2,579,319.00
02.07.2025 20:30	75.69	75.555	75.69	75.57	3,108,631.00
02.07.2025 21:00	76.08	75.55	75.6	75.87	3,703,372.00
02.07.2025 21:30	76.11	75.8803	75.925	76.035	3,865,649.00
02.07.2025 22:00	76.26	75.785	76.045	75.79	4,478,322.00
02.07.2025 22:30	76.34	75.65	75.82	76.26	4,814,568.00
03.07.2025 16:30	77.165	76.2001	76.49	76.885	162,069.00
03.07.2025 17:00	77.06	76.375	76.82	76.375	561,585.00
03.07.2025 17:30	76.72	76.08	76.26	76.605	724,020.00
03.07.2025 18:00	76.75	76.4	76.53	76.4	734,325.00
03.07.2025 18:30	76.69	76.49	76.49	76.59	1,349,943.00
03.07.2025 19:00	76.81	76.47	76.58	76.76	1,810,364.00
03.07.2025 19:30	77.08	76.84	76.9214	76.9	2,185,192.00
03.07.2025 20:00	76.92	76.92	76.92	76.92	69,545.00
03.07.2025 20:30	76.92	76.92	76.92	76.92	904,127.00
03.07.2025 21:00	76.92	76.92	76.92	76.92	904,129.00
03.07.2025 21:30	76.92	76.92	76.92	76.92	904,139.00
03.07.2025 22:00	76.92	76.92	76.92	76.92	904,265.00
03.07.2025 22:30	76.92	76.92	76.92	76.92	904,378.00
07.07.2025 16:30	76.51	75.85	76.51	76.47	359,191.00
07.07.2025 17:00	76.98	76.21	76.51	76.26	980,999.00
07.07.2025 17:30	76.26	75.52	76.26	75.875	1,505,318.00
07.07.2025 18:00	75.88	75.3274	75.88	75.555	1,316,487.00
07.07.2025 18:30	75.545	75.295	75.545	75.445	2,413,421.00
07.07.2025 19:00	75.56	74.755	75.4232	74.845	2,895,152.00
07.07.2025 19:30	74.97	74.67	74.845	74.76	3,370,394.00
07.07.2025 20:00	75.42	74.735	74.8	75.06	3,439,268.00
07.07.2025 20:30	75.305	74.95	75.055	75.25	4,372,194.00
07.07.2025 21:00	75.29	74.55	75.29	74.55	4,952,131.00
07.07.2025 21:30	75.28	74.555	74.62	75.23	5,320,853.00
07.07.2025 22:00	75.3494	74.875	75.29	74.875	5,175,864.00
07.07.2025 22:30	75.11	74.82	74.94	75.039	5,535,860.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.07.2024	116.71	115.11	116.32	116.04	599,095.00
10.07.2024	117.00	115.42	116.49	116.94	639,915.00
11.07.2024	125.09	119.50	119.93	124.83	1,373,320.00
12.07.2024	128.83	125.80	126.26	125.98	1,565,399.00
15.07.2024	127.41	125.22	126.05	127.06	674,672.00
16.07.2024	128.80	127.19	128.48	127.59	687,705.00
17.07.2024	129.20	127.10	127.24	129.08	718,316.00
18.07.2024	130.14	126.18	128.39	126.32	699,265.00
19.07.2024	126.55	124.17	126.41	125.21	918,388.00
22.07.2024	-99.99	-99.99	125.40	125.29	0.00
23.07.2024	125.30	119.32	124.01	121.41	1,862,447.00
24.07.2024	120.99	115.57	120.99	115.57	1,566,324.00
25.07.2024	116.88	114.63	115.16	116.01	1,327,558.00
26.07.2024	119.65	117.00	117.16	118.92	920,079.00
29.07.2024	118.38	116.47	117.43	117.42	735,079.00
30.07.2024	119.17	116.96	117.86	119.02	1,094,746.00
31.07.2024	120.08	117.14	118.93	117.29	1,181,348.00
01.08.2024	118.74	113.77	118.45	115.02	1,166,164.00
02.08.2024	114.67	111.28	113.78	113.36	1,645,845.00
05.08.2024	114.11	108.61	110.84	112.14	1,271,779.00
06.08.2024	117.27	112.10	112.27	115.22	1,166,335.00
07.08.2024	116.70	112.05	116.30	112.29	941,059.00
08.08.2024	113.84	111.93	112.30	113.28	585,167.00
09.08.2024	113.96	112.38	113.78	113.65	442,496.00
12.08.2024	113.51	111.04	113.18	111.59	767,305.00
13.08.2024	114.04	111.57	112.74	113.66	663,740.00
14.08.2024	114.76	113.14	114.10	113.24	527,171.00
15.08.2024	115.99	112.92	113.70	115.04	754,380.00
16.08.2024	115.54	114.00	114.85	114.69	840,718.00
19.08.2024	115.67	114.66	114.85	115.62	606,433.00
20.08.2024	115.75	114.71	115.41	114.81	449,489.00
21.08.2024	115.89	114.11	115.15	115.77	621,558.00
22.08.2024	118.79	115.44	115.89	118.36	1,349,418.00
23.08.2024	122.21	118.33	118.85	121.20	818,867.00
26.08.2024	123.25	120.78	122.52	121.65	1,277,654.00
27.08.2024	121.04	119.38	120.96	120.56	536,635.00
28.08.2024	120.88	118.81	120.25	119.11	705,367.00
29.08.2024	119.33	116.92	119.11	117.82	1,083,502.00
30.08.2024	119.62	117.37	118.78	119.57	1,036,964.00
03.09.2024	119.07	117.65	118.79	118.43	812,371.00
04.09.2024	120.36	116.82	118.74	117.59	732,282.00
05.09.2024	119.62	117.19	118.58	117.38	726,072.00
06.09.2024	117.83	115.47	117.83	116.29	719,809.00
09.09.2024	118.97	115.99	116.49	118.25	870,718.00
10.09.2024	120.40	118.28	119.17	119.76	899,555.00
11.09.2024	120.72	116.89	118.42	120.58	1,320,606.00
12.09.2024	122.47	119.23	120.72	121.91	829,006.00
13.09.2024	125.63	122.75	122.95	124.42	1,966,006.00
16.09.2024	125.63	123.34	124.87	124.71	923,334.00
17.09.2024	125.54	123.20	124.93	124.01	903,996.00
18.09.2024	125.53	123.00	124.01	123.86	1,434,686.00
19.09.2024	125.50	122.01	125.42	122.22	1,428,880.00
20.09.2024	121.93	119.77	121.35	121.25	1,959,516.00
23.09.2024	122.47	121.48	121.94	122.18	690,993.00
24.09.2024	125.22	121.25	121.77	124.41	1,075,584.00
25.09.2024	125.60	123.73	124.75	124.26	1,234,925.00
26.09.2024	125.51	121.21	125.51	121.59	1,115,910.00
27.09.2024	123.76	120.89	123.00	121.02	1,115,032.00
30.09.2024	120.38	117.08	118.86	118.75	2,064,008.00
01.10.2024	119.73	116.54	119.06	117.11	1,708,198.00
02.10.2024	116.69	114.81	115.86	116.24	1,713,704.00
03.10.2024	116.25	114.11	115.52	115.38	1,024,791.00
04.10.2024	115.26	112.94	115.02	114.90	1,079,877.00
07.10.2024	114.41	112.37	114.29	113.56	1,004,539.00
08.10.2024	114.00	112.58	113.80	113.80	917,070.00
09.10.2024	114.41	113.08	114.17	114.41	744,986.00
10.10.2024	115.14	113.92	114.09	115.10	1,525,553.00
11.10.2024	118.01	115.80	115.80	117.60	1,251,374.00
14.10.2024	120.06	116.88	117.27	120.00	1,162,148.00
15.10.2024	122.63	120.53	120.67	121.20	1,118,219.00
16.10.2024	123.10	121.68	122.08	122.67	749,969.00
17.10.2024	122.67	121.15	122.17	121.25	1,266,263.00
18.10.2024	122.25	120.96	122.25	121.79	1,760,102.00
21.10.2024	121.70	119.29	121.51	119.52	1,804,744.00
22.10.2024	120.65	115.79	120.65	117.97	2,143,969.00
23.10.2024	121.20	117.66	118.05	119.90	1,934,185.00
24.10.2024	120.58	116.30	119.53	116.35	1,497,853.00
25.10.2024	116.90	112.98	116.20	113.02	1,215,013.00
28.10.2024	114.53	112.63	113.90	112.72	1,188,044.00
29.10.2024	113.07	111.38	112.72	111.65	1,389,046.00
30.10.2024	114.80	111.50	111.78	113.41	1,527,038.00
31.10.2024	113.48	111.37	112.60	111.55	1,428,432.00
04.11.2024	113.05	111.11	111.45	112.99	1,123,828.00
05.11.2024	114.16	111.95	112.00	113.84	792,019.00
06.11.2024	116.52	110.70	114.50	113.04	1,228,688.00
07.11.2024	113.98	112.20	112.95	113.72	731,664.00
11.11.2024	114.69	110.94	114.00	111.36	1,739,636.00
12.11.2024	111.48	108.19	110.78	108.33	1,033,469.00
13.11.2024	110.54	108.62	109.52	109.03	866,664.00
14.11.2024	109.43	107.98	108.84	108.27	1,012,505.00
15.11.2024	107.53	104.90	106.79	105.58	1,257,781.00
18.11.2024	105.30	103.68	104.92	105.22	1,744,086.00
19.11.2024	105.23	104.06	104.80	104.49	1,003,136.00
20.11.2024	104.62	102.89	103.99	104.31	1,135,187.00
21.11.2024	106.25	104.14	104.36	105.89	1,186,016.00
22.11.2024	108.32	105.78	106.00	108.30	1,308,453.00
25.11.2024	112.35	109.32	109.32	112.04	2,325,448.00
26.11.2024	112.19	110.88	111.82	111.75	1,134,770.00
27.11.2024	112.42	110.36	110.89	110.52	814,005.00
29.11.2024	111.51	110.00	110.36	110.23	715,276.00
02.12.2024	110.32	109.05	110.00	109.70	1,115,276.00
03.12.2024	109.65	107.83	109.05	108.02	999,769.00
04.12.2024	108.22	103.48	107.83	104.93	1,996,225.00
05.12.2024	105.64	103.38	104.57	105.43	1,185,990.00
06.12.2024	106.00	103.51	105.43	103.85	1,098,707.00
09.12.2024	107.19	104.30	104.97	106.75	1,507,484.00
10.12.2024	107.07	104.14	107.07	104.50	972,107.00
11.12.2024	105.02	103.04	104.73	103.39	977,857.00
12.12.2024	104.05	102.56	103.01	102.67	932,101.00
13.12.2024	102.82	101.39	102.28	102.66	1,193,222.00
16.12.2024	103.97	101.34	102.12	101.37	1,285,228.00
17.12.2024	103.13	100.40	101.00	102.31	1,462,598.00
18.12.2024	103.01	97.90	101.92	97.93	2,233,406.00
19.12.2024	99.66	97.21	99.01	97.29	1,876,479.00
20.12.2024	100.75	98.03	98.55	99.17	4,019,500.00
23.12.2024	99.17	97.14	98.44	98.91	1,402,027.00
24.12.2024	99.48	97.81	98.35	99.44	425,786.00
26.12.2024	100.27	98.60	98.78	99.64	641,660.00
27.12.2024	100.38	97.84	98.95	98.35	1,305,289.00
30.12.2024	98.22	96.44	98.00	97.80	1,065,304.00
31.12.2024	97.87	96.45	97.16	97.55	1,325,389.00
06.01.2025	100.33	97.63	99.23	97.73	1,433,319.00
07.01.2025	99.47	97.21	98.40	97.36	1,849,499.00
08.01.2025	97.59	96.25	97.00	97.39	1,880,714.00
10.01.2025	96.56	94.57	96.00	94.99	1,780,566.00
13.01.2025	97.80	94.35	95.11	97.67	1,655,459.00
14.01.2025	98.49	97.48	97.66	97.81	967,648.00
15.01.2025	100.77	97.80	100.56	98.43	917,033.00
16.01.2025	100.36	98.09	98.60	100.09	1,020,056.00
17.01.2025	102.74	99.99	100.46	101.79	1,085,194.00
21.01.2025	103.49	102.18	102.28	102.81	1,164,730.00
22.01.2025	102.15	100.56	102.15	100.63	646,215.00
23.01.2025	101.10	99.11	100.87	100.45	1,283,959.00
24.01.2025	102.18	100.12	100.18	101.63	859,319.00
27.01.2025	104.44	101.63	102.28	102.11	2,375,094.00
28.01.2025	101.68	96.06	101.57	97.25	2,388,627.00
29.01.2025	98.66	95.45	97.78	95.79	1,585,169.00
30.01.2025	98.41	95.02	97.50	95.85	1,560,480.00
31.01.2025	98.04	95.13	95.46	97.35	4,073,167.00
03.02.2025	96.81	94.36	96.24	96.81	220,796.00
04.02.2025	94.97	93.80	94.50	94.47	983,165.00
05.02.2025	96.98	94.41	95.48	96.77	391,155.00
06.02.2025	97.88	96.04	97.84	96.62	899,759.00
07.02.2025	96.86	95.11	96.70	95.96	848,005.00
10.02.2025	96.36	94.74	95.90	95.51	1,334,094.00
11.02.2025	95.53	94.69	94.69	94.96	1,264,986.00
12.02.2025	95.32	93.25	93.56	95.23	1,252,645.00
13.02.2025	95.76	94.91	95.50	95.50	331,814.00
14.02.2025	97.74	94.81	96.25	94.85	684,391.00
18.02.2025	96.00	94.54	94.54	95.78	1,333,899.00
19.02.2025	95.91	94.80	95.11	95.31	1,105,055.00
20.02.2025	96.09	94.94	95.31	95.52	1,285,424.00
21.02.2025	96.06	94.82	95.50	95.57	1,101,239.00
24.02.2025	97.59	95.00	96.13	97.18	1,025,651.00
25.02.2025	101.57	97.50	97.66	100.93	1,742,876.00
26.02.2025	101.00	98.95	101.00	99.08	883,102.00
27.02.2025	101.79	99.07	99.15	100.94	986,273.00
28.02.2025	102.55	100.21	101.21	102.26	1,910,218.00
03.03.2025	103.49	100.86	102.53	101.50	1,177,058.00
04.03.2025	102.04	99.67	101.61	100.49	1,216,621.00
05.03.2025	102.36	99.30	99.59	102.19	994,674.00
06.03.2025	101.49	98.56	101.49	99.80	1,083,212.00
07.03.2025	103.17	100.00	100.02	102.49	1,015,857.00
10.03.2025	105.14	101.69	102.87	102.17	1,411,889.00
11.03.2025	102.73	98.80	102.50	99.27	1,174,584.00
12.03.2025	99.75	97.76	99.26	98.52	1,060,225.00
13.03.2025	100.29	96.49	98.61	96.65	1,042,211.00
14.03.2025	99.35	96.59	97.92	99.16	816,422.00
17.03.2025	101.21	99.17	99.20	99.52	1,044,163.00
18.03.2025	99.58	97.63	99.33	98.39	1,066,093.00
19.03.2025	98.72	96.73	98.42	97.69	1,488,163.00
20.03.2025	98.22	96.66	97.62	96.98	1,086,983.00
21.03.2025	97.09	95.41	96.53	96.27	2,205,868.00
24.03.2025	98.27	96.40	96.84	97.55	856,253.00
25.03.2025	97.44	95.06	97.28	95.98	1,029,097.00
26.03.2025	97.67	95.50	96.46	96.13	886,538.00
27.03.2025	97.54	95.41	96.44	95.71	902,689.00
28.03.2025	96.56	94.85	96.56	95.60	866,206.00
31.03.2025	94.84	91.15	94.43	92.51	2,126,696.00
01.04.2025	93.54	90.07	93.28	91.15	1,610,207.00
02.04.2025	92.87	90.09	90.85	92.33	1,301,791.00
03.04.2025	91.47	86.00	90.76	86.25	1,790,300.00
04.04.2025	84.79	81.20	84.50	81.28	2,230,647.00
07.04.2025	82.71	76.50	79.02	77.81	3,465,450.00
08.04.2025	81.32	75.70	80.58	76.94	3,033,554.00
09.04.2025	81.43	71.57	75.00	80.82	3,770,460.00
10.04.2025	80.20	73.43	79.44	74.57	2,974,583.00
11.04.2025	76.94	73.45	74.34	76.92	2,667,116.00
14.04.2025	80.37	77.58	78.02	79.70	2,157,618.00
15.04.2025	80.46	78.89	79.45	79.12	1,286,660.00
16.04.2025	79.73	76.43	78.99	77.12	1,554,401.00
17.04.2025	78.81	77.29	77.62	77.84	1,628,005.00
21.04.2025	76.79	74.46	76.47	75.73	1,663,713.00
22.04.2025	77.88	75.53	76.87	76.26	1,449,614.00
23.04.2025	80.05	76.44	78.19	76.97	1,462,273.00
24.04.2025	77.76	76.51	77.22	77.26	1,114,786.00
25.04.2025	77.56	75.10	77.00	75.85	1,209,232.00
28.04.2025	77.22	75.58	76.13	76.98	1,679,749.00
29.04.2025	75.50	71.63	75.07	72.57	3,466,197.00
30.04.2025	72.94	70.57	71.64	72.66	2,479,039.00
01.05.2025	74.27	71.95	73.00	73.42	1,671,583.00
02.05.2025	75.52	73.89	75.05	74.47	1,389,034.00
05.05.2025	74.52	73.17	74.00	73.54	1,809,157.00
06.05.2025	73.43	71.51	73.00	71.57	1,654,325.00
07.05.2025	72.57	71.35	71.60	71.89	1,830,306.00
08.05.2025	74.72	71.84	72.36	73.69	1,791,132.00
09.05.2025	74.62	73.48	73.84	74.07	1,047,266.00
12.05.2025	76.75	73.06	76.25	74.23	2,398,856.00
13.05.2025	75.46	71.73	74.62	72.40	2,025,263.00
14.05.2025	72.25	70.15	71.92	70.99	2,690,451.00
15.05.2025	71.60	70.20	70.97	71.56	1,847,414.00
16.05.2025	72.88	71.28	71.75	72.85	1,598,653.00
19.05.2025	74.39	71.60	72.00	74.05	1,898,838.00
20.05.2025	73.77	72.11	73.19	72.18	1,480,694.00
21.05.2025	71.81	68.53	71.65	68.57	1,869,198.00
22.05.2025	69.03	67.49	68.59	68.61	1,616,749.00
23.05.2025	68.48	67.37	67.80	67.83	1,309,375.00
27.05.2025	70.57	68.04	69.16	70.36	2,219,641.00
28.05.2025	70.56	69.05	70.46	69.67	1,309,972.00
29.05.2025	71.95	70.25	70.25	71.25	1,557,879.00
30.05.2025	71.00	69.73	70.65	70.19	2,295,543.00
02.06.2025	70.00	68.30	70.00	69.60	1,534,594.00
03.06.2025	70.50	68.43	69.60	70.30	1,625,621.00
04.06.2025	71.36	70.10	70.59	70.57	1,723,415.00
05.06.2025	71.15	69.32	70.32	69.55	1,417,456.00
06.06.2025	71.31	70.10	70.42	70.53	1,144,619.00
09.06.2025	72.54	70.60	70.98	71.75	1,275,524.00
10.06.2025	74.37	71.79	72.22	73.33	1,763,892.00
11.06.2025	74.45	72.81	73.65	73.19	1,563,105.00
12.06.2025	73.29	72.28	73.17	73.06	984,999.00
13.06.2025	73.02	71.50	72.10	72.11	1,127,743.00
16.06.2025	73.16	71.91	72.83	72.64	1,788,033.00
17.06.2025	72.61	70.89	72.09	71.22	1,370,581.00
18.06.2025	72.04	70.83	71.47	70.88	1,657,584.00
20.06.2025	72.20	71.11	71.35	71.37	3,294,664.00
23.06.2025	73.05	71.21	71.64	72.92	1,749,753.00
24.06.2025	75.80	73.02	73.02	75.37	2,916,560.00
25.06.2025	75.00	73.25	74.33	73.68	2,026,107.00
26.06.2025	74.82	73.46	74.13	74.21	1,862,176.00
27.06.2025	74.75	73.04	74.03	73.37	2,405,924.00
30.06.2025	72.82	70.98	72.27	72.63	1,593,723.00
01.07.2025	76.15	72.05	72.28	74.49	1,795,041.00
02.07.2025	76.43	74.55	74.61	76.27	1,734,350.00
03.07.2025	77.19	75.99	76.38	76.92	904,443.00
07.07.2025	77.07	74.53	76.59	75.04	2,172,100.00

צרו איתנו קשר *5988