גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אמריקן אקספרס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:00

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אמריקן אקספרס

American Express

מניה AXP ניו-יורק 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	320.9	320.9	320.9	320.9	0.00
16:50	321.49	321.49	321.49	321.49	26,179.00
17:00	320.74	320.74	320.74	320.74	23,163.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.11.2026 17:00	325.53	324.225	324.52	324.315	4,664,157.00
09.11.2026 17:30	324.315	324.315	324.315	324.315	261,891.00
09.11.2026 18:00	325.4	324.97	325.115	325.21	1,452,384.00
09.11.2026 18:30	325.395	324.32	325.205	324.735	7,740,379.00
09.11.2026 19:00	325.61	324.69	324.715	325.2	6,881,028.00
09.11.2026 19:30	325.7	325.18	325.44	325.63	11,160,193.00
09.11.2026 20:00	325.8875	325.22	325.52	325.7	13,652,528.00
09.11.2026 20:30	326.13	325	325.79	325.445	15,835,543.00
09.11.2026 21:00	325.65	324.65	325.37	324.65	17,213,220.00
09.11.2026 21:30	326	324.555	324.575	326	17,154,968.00
09.11.2026 22:00	325.815	324.79	325.57	324.965	18,758,081.00
09.11.2026 22:30	325.665	324.08	324.93	324.425	24,342,534.00
10.11.2026 16:30	327.41	324.56	327.41	325.11	1,091,733.00
10.11.2026 17:00	326.83	323.53	326.1655	323.635	2,760,012.00
10.11.2026 17:30	324.3	323.17	323.86	323.96	4,038,461.00
10.11.2026 18:00	323.885	322.75	323.71	323.325	4,821,880.00
10.11.2026 18:30	323.71	322.57	323.365	322.75	7,843,309.00
10.11.2026 19:00	324.91	322.7	322.82	324.88	11,010,792.00
10.11.2026 19:30	325.25	324.5308	324.86	324.93	14,170,417.00
10.11.2026 20:00	325.245	324.6	324.63	324.87	18,251,845.00
10.11.2026 20:30	325.055	324.305	324.97	324.34	18,715,321.00
10.11.2026 21:00	324.71	324.11	324.33	324.66	19,385,524.00
10.11.2026 21:30	325.02	324.22	324.64	324.7	19,399,133.00
10.11.2026 22:00	324.68	323.92	324.56	324.05	21,022,228.00
10.11.2026 22:30	324.35	323.68	323.94	323.84	25,917,109.00
11.11.2026 16:30	323.2501	320.23	323.2501	322.18	728,458.00
11.11.2026 17:00	322.0125	320	322.0125	320.13	2,050,200.00
11.11.2026 17:30	320.38	319.575	320.34	320.11	4,149,555.00
11.11.2026 18:00	321.23	320.1	320.54	320.64	8,428,902.00
11.11.2026 18:30	320.965	320.46	320.66	320.74	9,129,480.00
11.11.2026 19:00	321.355	320.68	320.68	320.91	9,033,292.00
11.11.2026 19:30	321.19	320.75	321	321.08	10,805,784.00
11.11.2026 20:00	322.25	321.06	321.215	322.25	7,714,214.00
11.11.2026 20:30	322.86	322.28	322.4001	322.34	13,026,008.00
11.11.2026 21:00	322.38	321.5	322.38	322.23	17,584,088.00
11.11.2026 21:30	322.875	322.25	322.25	322.67	16,370,847.00
11.11.2026 22:00	322.865	322.3201	322.665	322.565	21,395,554.00
11.11.2026 22:30	322.6121	322.15	322.515	322.52	22,059,166.00
12.11.2026 16:30	325.33	321.86	323.97	322.18	922,881.00
12.11.2026 17:00	323	320.87	322.27	321.335	2,371,515.00
12.11.2026 17:30	322.365	321.42	321.42	321.6594	3,689,343.00
12.11.2026 18:00	322.99	321.91	322.015	322.16	5,307,108.00
12.11.2026 18:30	321.83	320.8401	321.83	321.1	6,642,749.00
12.11.2026 19:00	321.64	320.8399	321.08	321.5585	7,613,268.00
12.11.2026 19:30	321.8335	321.32	321.48	321.42	11,099,037.00
12.11.2026 20:00	321.45	320.96	321.42	321.18	10,332,496.00
12.11.2026 20:30	321.32	320.14	321.22	320.195	14,328,767.00
12.11.2026 21:00	320.22	319.555	320.09	319.58	15,153,349.00
12.11.2026 21:30	319.755	319.05	319.57	319.1	14,639,784.00
12.11.2026 22:00	319.125	318.515	318.99	319	19,364,542.00
12.11.2026 22:30	319	318.1	319	318.52	24,097,661.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.11.2025	362.20	355.40	361.77	357.18	1,300,321.00
17.11.2025	358.23	339.40	356.25	341.28	1,965,897.00
18.11.2025	343.73	334.10	337.46	340.75	2,372,268.00
19.11.2025	345.32	340.74	341.62	344.69	1,054,657.00
20.11.2025	353.13	340.32	349.74	343.94	1,446,202.00
21.11.2025	356.28	344.32	346.00	352.99	1,482,837.00
24.11.2025	356.39	350.18	353.53	355.81	1,405,988.00
25.11.2025	363.79	355.41	356.95	362.74	963,017.00
26.11.2025	366.73	362.71	363.50	364.13	773,578.00
28.11.2025	367.52	364.01	365.11	365.52	388,077.00
01.12.2025	366.53	360.15	363.82	360.38	1,049,047.00
02.12.2025	363.66	357.35	361.73	360.62	894,509.00
03.12.2025	370.20	360.80	361.47	368.32	1,176,711.00
04.12.2025	373.06	368.13	369.09	371.19	1,072,059.00
05.12.2025	374.88	369.06	369.95	370.37	917,990.00
08.12.2025	369.98	360.70	369.72	362.34	1,256,539.00
09.12.2025	368.07	362.52	363.26	363.87	1,046,331.00
10.12.2025	377.98	363.00	363.81	375.72	1,497,671.00
11.12.2025	385.92	375.60	376.91	384.89	1,406,443.00
12.12.2025	387.49	378.64	386.99	382.58	1,221,309.00
15.12.2025	385.75	379.86	384.73	382.37	1,374,697.00
16.12.2025	384.78	378.82	383.29	381.22	1,191,138.00
17.12.2025	384.34	374.55	381.77	375.56	1,485,156.00
18.12.2025	380.43	373.85	379.71	375.66	1,603,429.00
19.12.2025	377.55	372.77	375.50	376.44	2,740,578.00
22.12.2025	382.42	377.08	378.31	380.74	1,507,817.00
23.12.2025	384.54	380.10	381.00	382.22	970,263.00
24.12.2025	384.73	380.77	383.10	383.03	373,272.00
26.12.2025	382.67	380.27	382.56	381.32	397,274.00
29.12.2025	381.33	375.00	380.61	375.36	740,347.00
30.12.2025	375.43	373.00	374.99	373.44	588,800.00
31.12.2025	374.37	369.88	373.27	369.98	595,983.00
02.01.2026	372.87	367.25	369.73	372.61	859,477.00
05.01.2026	383.70	372.25	372.91	379.84	1,140,549.00
06.01.2026	386.26	376.35	380.51	383.66	1,081,286.00
07.01.2026	384.99	376.52	384.21	378.14	1,231,094.00
08.01.2026	385.13	376.53	378.86	382.87	1,713,647.00
09.01.2026	384.89	373.83	382.95	375.63	1,382,334.00
12.01.2026	362.04	355.51	361.00	359.67	3,870,810.00
13.01.2026	360.25	356.36	359.99	358.02	2,063,484.00
14.01.2026	358.37	350.72	356.68	358.12	1,855,103.00
15.01.2026	361.10	355.73	359.87	357.37	1,081,418.00
16.01.2026	369.40	359.89	361.00	364.84	1,650,564.00
20.01.2026	361.16	351.35	355.17	352.23	1,485,172.00
21.01.2026	362.61	352.51	352.81	359.65	1,479,135.00
22.01.2026	370.10	362.73	363.73	368.07	1,219,604.00
23.01.2026	363.75	358.24	363.16	361.68	1,421,169.00
26.01.2026	364.84	360.66	362.50	363.26	1,106,847.00
27.01.2026	363.40	355.80	363.35	359.63	993,426.00
28.01.2026	361.57	356.55	359.55	356.92	1,186,206.00
29.01.2026	362.20	355.65	360.32	358.08	2,257,597.00
30.01.2026	356.01	344.50	353.50	352.27	3,212,715.00
02.02.2026	355.20	347.08	350.35	352.96	1,352,194.00
03.02.2026	358.37	346.90	354.17	349.71	1,538,636.00
04.02.2026	357.33	347.54	350.00	353.67	1,705,582.00
05.02.2026	357.32	348.40	350.99	354.17	2,116,588.00
06.02.2026	361.39	354.69	358.86	359.04	1,845,005.00
09.02.2026	361.70	355.68	358.85	359.61	1,172,094.00
10.02.2026	369.50	360.33	360.79	363.12	1,722,132.00
11.02.2026	369.48	353.95	366.71	354.11	1,599,555.00
12.02.2026	359.06	340.40	356.57	342.75	2,247,326.00
13.02.2026	344.87	336.21	342.57	337.34	2,015,884.00
17.02.2026	346.62	338.00	339.31	344.82	1,695,441.00
18.02.2026	348.05	345.00	346.44	346.04	929,251.00
19.02.2026	344.55	338.29	344.01	342.58	1,611,145.00
20.02.2026	346.25	338.50	341.72	346.12	1,472,118.00
23.02.2026	345.81	317.15	342.93	321.23	3,862,604.00
24.02.2026	323.58	316.36	319.40	320.44	3,684,406.00
25.02.2026	329.13	322.47	323.06	327.32	1,787,206.00
26.02.2026	336.62	329.78	329.98	335.33	1,468,977.00
27.02.2026	321.51	307.67	319.43	308.58	4,699,679.00
02.03.2026	310.42	301.28	303.20	307.43	3,553,925.00
03.03.2026	309.41	299.76	302.53	307.89	2,967,952.00
04.03.2026	312.46	307.00	309.65	311.14	2,209,118.00
05.03.2026	309.48	304.80	306.80	307.05	2,448,751.00
06.03.2026	303.00	294.51	302.03	300.89	2,390,612.00
09.03.2026	306.30	292.50	295.29	305.59	2,182,021.00
10.03.2026	308.07	301.02	306.27	303.22	1,532,888.00
11.03.2026	306.85	300.85	303.53	305.98	1,532,043.00
12.03.2026	304.84	298.95	300.54	301.77	1,722,995.00
13.03.2026	305.71	299.84	303.99	300.17	1,213,709.00
16.03.2026	304.03	295.84	301.00	298.15	1,683,913.00
17.03.2026	306.29	299.86	303.88	300.36	1,439,593.00
18.03.2026	301.07	293.36	298.61	294.22	1,449,161.00
19.03.2026	297.62	291.28	292.26	294.98	1,438,765.00
20.03.2026	296.49	290.97	295.46	294.91	3,342,923.00
23.03.2026	304.79	297.96	305.35	301.92	2,111,117.00
24.03.2026	303.83	297.95	299.85	301.91	2,199,693.00
25.03.2026	306.38	296.94	305.18	300.14	1,255,306.00
26.03.2026	302.63	295.85	298.47	299.31	1,107,317.00
27.03.2026	297.74	291.50	297.17	292.43	1,327,100.00
30.03.2026	301.46	293.70	294.30	297.54	2,056,953.00
31.03.2026	304.46	297.68	302.00	302.54	1,817,129.00
01.04.2026	307.25	299.63	306.30	301.56	1,886,721.00
02.04.2026	302.74	292.58	295.90	300.13	1,200,558.00
06.04.2026	305.79	298.41	299.13	305.75	1,008,654.00
07.04.2026	307.12	301.71	302.09	306.99	1,150,685.00
08.04.2026	322.49	314.94	318.35	316.49	1,575,877.00
09.04.2026	318.15	312.18	314.70	317.76	1,027,829.00
10.04.2026	318.00	313.13	317.68	313.53	827,260.00
13.04.2026	324.22	310.00	311.11	323.89	1,126,512.00
14.04.2026	328.91	323.75	325.00	327.08	1,356,360.00
15.04.2026	332.40	327.24	329.00	329.07	1,294,707.00
16.04.2026	331.12	325.23	328.86	325.70	919,174.00
17.04.2026	339.98	329.75	329.75	331.57	2,187,073.00
20.04.2026	334.58	329.53	330.85	329.90	886,491.00
21.04.2026	338.09	328.45	332.17	329.76	1,628,201.00
22.04.2026	334.47	328.00	330.38	333.02	2,199,571.00
23.04.2026	332.20	314.75	332.81	318.54	2,376,430.00
24.04.2026	318.82	312.50	319.19	314.00	1,561,633.00
27.04.2026	318.96	313.02	313.81	318.89	1,495,897.00
28.04.2026	323.70	314.96	322.81	315.27	4,760,281.00
29.04.2026	317.55	314.01	315.87	315.66	1,607,424.00
30.04.2026	323.85	312.23	314.16	323.06	2,603,034.00
01.05.2026	325.00	319.46	324.51	319.65	1,229,988.00
05.05.2026	320.60	314.50	320.26	315.97	1,400,800.00
06.05.2026	324.78	320.00	320.58	321.92	1,224,123.00
07.05.2026	324.54	316.80	322.33	318.61	1,682,506.00
08.05.2026	320.02	313.61	320.02	315.98	3,499,356.00
11.05.2026	316.40	311.81	315.85	312.34	1,230,495.00
12.05.2026	314.95	311.08	312.38	314.39	1,068,092.00
13.05.2026	312.08	307.76	311.12	309.59	1,499,971.00
14.05.2026	314.62	311.03	312.93	312.78	924,897.00
15.05.2026	315.49	312.18	312.30	313.47	1,030,935.00
18.05.2026	315.65	310.40	312.33	312.22	1,005,563.00
19.05.2026	312.99	307.63	311.68	309.34	1,244,061.00
20.05.2026	310.87	303.04	310.07	309.81	2,456,405.00
21.05.2026	310.75	305.61	309.57	309.66	904,483.00
22.05.2026	314.42	310.65	313.02	311.77	1,069,776.00
26.05.2026	314.57	309.60	311.69	310.90	1,021,296.00
27.05.2026	317.49	311.67	313.27	312.58	1,448,337.00
28.05.2026	315.50	306.25	310.68	315.08	1,678,467.00
29.05.2026	319.24	312.59	315.12	316.54	1,977,072.00
01.06.2026	314.80	310.60	313.47	313.56	1,241,001.00
02.06.2026	313.70	310.35	313.35	310.93	1,022,322.00
03.06.2026	310.36	300.04	308.65	300.61	1,800,020.00
04.06.2026	314.96	305.44	306.37	312.56	1,343,073.00
05.06.2026	314.50	308.32	313.95	310.65	1,189,515.00
08.06.2026	313.89	309.75	310.00	312.36	1,108,968.00
09.06.2026	322.54	314.64	314.96	318.44	1,286,715.00
10.06.2026	320.31	313.28	318.84	313.48	1,280,898.00
11.06.2026	319.53	309.64	314.91	318.47	1,332,098.00
12.06.2026	325.60	319.08	321.80	325.45	975,035.00
15.06.2026	340.00	330.39	330.82	335.45	1,545,193.00
16.06.2026	342.19	335.45	337.70	340.90	1,286,117.00
17.06.2026	346.95	339.34	341.81	340.49	1,659,869.00
18.06.2026	348.20	338.00	346.13	338.25	1,430,238.00
22.06.2026	340.25	335.88	337.56	338.04	1,045,233.00
23.06.2026	338.53	333.94	335.86	337.63	1,208,303.00
24.06.2026	344.52	336.23	336.52	342.68	1,085,109.00
25.06.2026	352.46	340.92	345.45	342.57	1,522,790.00
26.06.2026	343.97	338.32	341.70	340.24	2,811,805.00
29.06.2026	344.05	339.29	341.48	340.79	1,002,819.00
30.06.2026	344.13	336.57	342.00	337.89	1,241,510.00
01.07.2026	350.48	337.92	341.55	348.00	1,180,984.00
02.07.2026	352.08	346.02	349.30	351.88	1,168,874.00
06.07.2026	358.17	350.58	352.21	356.05	1,369,833.00
07.07.2026	359.59	349.33	358.72	349.59	1,331,843.00
08.07.2026	346.81	337.33	347.93	338.21	548,754.00
09.07.2026	348.48	335.29	337.76	346.67	1,319,552.00
10.07.2026	352.99	345.99	351.83	350.66	690,341.00
13.07.2026	357.53	352.80	355.80	354.50	1,218,719.00
14.07.2026	361.00	352.47	352.50	355.18	1,887,038.00
15.07.2026	362.66	357.05	357.90	358.47	1,105,988.00
16.07.2026	363.14	358.41	359.50	361.49	797,973.00
17.07.2026	358.76	351.83	355.07	355.32	872,470.00
20.07.2026	357.40	350.96	355.55	351.87	1,090,676.00
21.07.2026	354.87	348.24	353.11	350.86	1,214,085.00
22.07.2026	349.69	345.04	349.10	348.73	1,367,953.00
23.07.2026	344.76	338.21	343.49	340.65	2,050,492.00
24.07.2026	329.03	318.20	326.01	325.91	3,134,181.00
27.07.2026	336.61	329.79	332.37	335.38	1,753,543.00
28.07.2026	336.81	331.43	336.51	336.62	1,750,308.00
29.07.2026	336.39	330.39	334.35	331.47	1,398,346.00
30.07.2026	337.79	329.07	332.69	337.55	1,265,325.00
31.07.2026	340.30	336.00	338.51	336.29	865,254.00
03.08.2026	345.15	340.01	341.48	344.68	992,295.00
04.08.2026	348.50	344.14	347.87	346.86	1,440,267.00
05.08.2026	352.33	346.64	350.41	348.93	853,478.00
06.08.2026	350.00	342.08	349.80	342.65	1,218,753.00
07.08.2026	343.32	338.00	342.59	340.99	790,119.00
10.08.2026	342.00	336.57	339.50	338.86	827,990.00
11.08.2026	343.59	338.12	338.20	340.83	1,166,917.00
12.08.2026	344.57	338.65	338.63	344.09	818,343.00
13.08.2026	347.10	340.00	345.71	343.68	782,941.00
14.08.2026	345.00	341.69	344.00	342.51	663,223.00
17.08.2026	343.00	336.08	340.62	336.26	1,057,838.00
18.08.2026	339.41	335.22	336.63	338.48	1,477,207.00
19.08.2026	345.20	338.44	339.51	339.94	1,139,584.00
20.08.2026	338.00	331.32	337.50	331.44	1,911,163.00
21.08.2026	337.16	333.42	334.77	335.96	1,242,696.00
24.08.2026	344.00	337.12	337.12	337.52	1,052,216.00
25.08.2026	338.54	333.92	338.38	335.94	846,361.00
26.08.2026	337.50	334.20	335.86	336.18	779,539.00
27.08.2026	336.08	331.94	334.48	334.14	853,733.00
28.08.2026	336.56	332.85	335.09	333.19	860,565.00
31.08.2026	332.83	329.63	332.56	330.27	1,129,259.00
01.09.2026	329.88	323.92	326.81	324.32	1,350,228.00
02.09.2026	332.71	325.49	326.40	329.12	694,808.00
03.09.2026	335.00	328.33	332.51	330.01	941,650.00
04.09.2026	328.54	325.68	327.21	326.14	718,750.00
08.09.2026	328.04	322.65	324.30	326.11	944,655.00
09.09.2026	324.87	320.93	323.83	321.80	1,353,338.00
10.09.2026	321.95	318.35	321.21	320.73	1,099,001.00
11.09.2026	326.00	322.21	324.87	324.58	878,244.00
14.09.2026	328.25	323.73	323.90	327.82	1,102,356.00
15.09.2026	326.99	322.01	326.51	324.39	831,029.00
16.09.2026	322.32	309.59	321.67	312.64	2,083,307.00
17.09.2026	316.74	310.97	316.32	311.45	2,117,047.00
18.09.2026	313.56	308.67	309.84	311.59	2,375,608.00
21.09.2026	315.31	310.77	314.92	313.78	935,085.00
22.09.2026	316.74	305.13	316.55	305.22	2,166,650.00
23.09.2026	305.67	301.29	303.84	302.03	1,784,284.00
24.09.2026	305.87	299.91	302.46	305.66	1,632,062.00
25.09.2026	310.00	304.48	307.50	308.73	1,331,951.00
28.09.2026	308.88	304.18	307.66	306.27	1,470,429.00
29.09.2026	307.18	303.99	306.93	305.46	1,208,181.00
30.09.2026	307.19	303.61	305.00	304.22	1,508,259.00
01.10.2026	305.00	297.20	303.00	302.12	1,759,963.00
02.10.2026	303.78	299.83	303.33	302.78	1,166,677.00
05.10.2026	304.31	300.82	302.55	304.02	1,304,773.00
06.10.2026	307.26	303.74	305.03	304.51	1,089,662.00
07.10.2026	304.29	299.39	300.68	304.20	1,585,079.00
08.10.2026	308.06	300.47	301.71	307.98	1,620,865.00
09.10.2026	308.76	302.43	303.65	308.17	1,307,235.00
12.10.2026	313.14	308.17	308.00	311.53	874,667.00
13.10.2026	314.00	308.08	313.14	309.85	1,315,332.00
14.10.2026	309.27	304.88	308.41	306.91	1,273,219.00
15.10.2026	314.96	306.76	309.02	313.82	1,491,225.00
16.10.2026	319.85	312.40	316.10	313.60	1,681,847.00
19.10.2026	317.04	311.23	312.50	316.38	1,248,989.00
20.10.2026	322.50	315.91	317.65	318.39	1,875,829.00
21.10.2026	325.26	318.55	321.46	323.67	1,362,397.00
22.10.2026	326.26	322.47	323.33	325.07	1,422,654.00
23.10.2026	321.20	311.42	315.00	313.20	1,963,076.00
26.10.2026	318.54	312.09	314.35	315.00	1,613,384.00
27.10.2026	317.81	312.66	317.20	312.91	1,040,786.00
28.10.2026	318.80	312.73	312.97	318.19	924,422.00
29.10.2026	326.49	321.00	321.25	323.70	1,225,620.00
30.10.2026	324.84	316.67	324.67	319.12	1,082,645.00
02.11.2026	329.97	323.05	323.43	328.00	1,650,435.00
03.11.2026	328.99	324.30	328.00	325.35	866,181.00
04.11.2026	337.25	325.38	333.95	332.69	1,722,282.00
05.11.2026	343.89	324.40	339.75	324.74	2,271,665.00
06.11.2026	326.78	319.20	320.16	320.99	1,355,848.00
09.11.2026	326.17	316.57	323.48	324.42	1,149,483.00
10.11.2026	328.31	322.54	326.71	323.56	1,049,160.00
11.11.2026	323.25	319.45	323.10	323.02	996,760.00
12.11.2026	325.66	318.03	324.75	318.15	1,152,543.00

צרו איתנו קשר *5988