גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סטארבקס > גרפים

עדכון אחרון 12.12.2025

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	85.33	85.33	85.33	85.33	0.00
16:50	85.39	85.39	85.39	85.39	84,034.00
17:00	85.6104	85.6104	85.6104	85.6104	114,247.00
17:10	85.6	85.6	85.6	85.6	159,042.00
17:20	85.3399	85.3399	85.3399	85.3399	262,722.00
17:30	85.395	85.395	85.395	85.395	167,679.00
17:40	85.29	85.29	85.29	85.29	115,331.00
17:50	85.35	85.35	85.35	85.35	147,693.00
18:00	85.22	85.22	85.22	85.22	109,406.00
18:10	85.2	85.2	85.2	85.2	103,586.00
18:20	85.375	85.375	85.375	85.375	79,764.00
18:30	85.64	85.64	85.64	85.64	171,014.00
18:40	85.55	85.55	85.55	85.55	92,050.00
18:50	85.51	85.51	85.51	85.51	105,760.00
19:00	85.35	85.35	85.35	85.35	99,593.00
19:10	85.63	85.63	85.63	85.63	77,606.00
19:20	85.55	85.55	85.55	85.55	58,255.00
19:30	85.5	85.5	85.5	85.5	66,040.00
19:40	85.56	85.56	85.56	85.56	115,594.00
19:50	85.64	85.64	85.64	85.64	49,221.00
20:00	85.74	85.74	85.74	85.74	181,413.00
20:10	85.73	85.73	85.73	85.73	50,577.00
20:20	85.755	85.755	85.755	85.755	98,998.00
20:30	85.48	85.48	85.48	85.48	74,467.00
20:40	85.567	85.567	85.567	85.567	65,854.00
20:50	85.675	85.675	85.675	85.675	81,009.00
21:00	85.74	85.74	85.74	85.74	40,800.00
21:10	85.74	85.74	85.74	85.74	70,233.00
21:20	85.83	85.83	85.83	85.83	99,538.00
21:30	85.775	85.775	85.775	85.775	63,089.00
21:40	85.65	85.65	85.65	85.65	183,812.00
21:50	85.645	85.645	85.645	85.645	226,273.00
22:00	85.71	85.71	85.71	85.71	49,923.00
22:10	85.72	85.72	85.72	85.72	74,066.00
22:20	85.7101	85.7101	85.7101	85.7101	70,279.00
22:30	85.605	85.605	85.605	85.605	69,355.00
22:40	85.395	85.395	85.395	85.395	116,461.00
22:50	85.29	85.29	85.29	85.29	192,228.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.12.2025 17:00	84.89	84.345	84.89	84.415	1,542,264.00
08.12.2025 17:30	84.79	84.285	84.285	84.68	4,322,538.00
08.12.2025 18:00	84.635	84.32	84.4875	84.485	6,346,474.00
08.12.2025 18:30	84.86	84.44	84.58	84.465	9,017,997.00
08.12.2025 19:00	84.5	84.26	84.4	84.325	8,139,440.00
08.12.2025 19:30	84.335	84.08	84.305	84.16	9,500,322.00
08.12.2025 20:00	84.21	83.58	84.15	83.75	17,145,106.00
08.12.2025 20:30	83.725	83.42	83.725	83.48	15,136,753.00
08.12.2025 21:00	83.78	83.415	83.48	83.4471	17,536,277.00
08.12.2025 21:30	83.8072	83.39	83.47	83.56	16,746,145.00
08.12.2025 22:00	83.62	83.1699	83.62	83.1699	18,553,826.00
08.12.2025 22:30	83.47	83.15	83.15	83.39	28,719,212.00
09.12.2025 16:30	83.225	82.2749	83.225	82.45	3,056,166.00
09.12.2025 17:00	82.48	82.0475	82.47	82.24	5,825,408.00
09.12.2025 17:30	82.66	82.24	82.24	82.495	7,165,013.00
09.12.2025 18:00	82.875	82.31	82.43	82.67	7,730,388.00
09.12.2025 18:30	82.63	82.2252	82.62	82.6	12,837,327.00
09.12.2025 19:00	82.77	82.53	82.68	82.74	16,867,857.00
09.12.2025 19:30	82.79	82.65	82.7	82.79	14,129,171.00
09.12.2025 20:00	82.9307	82.76	82.93	82.78	16,366,127.00
09.12.2025 20:30	82.875	82.71	82.71	82.86	18,446,908.00
09.12.2025 21:00	82.99	82.76	82.8702	82.7702	23,333,141.00
09.12.2025 21:30	82.95	82.765	82.765	82.82	18,510,896.00
09.12.2025 22:00	82.7	82.18	82.7	82.1841	23,226,305.00
09.12.2025 22:30	82.54	82.13	82.1751	82.25	26,771,922.00
10.12.2025 16:30	82.9536	82.1	82.1	82.81	849,334.00
10.12.2025 17:00	82.84	82.49	82.8	82.51	1,777,000.00
10.12.2025 17:30	82.513	82.31	82.3996	82.4	1,974,210.00
10.12.2025 18:00	82.59	82.19	82.32	82.495	3,813,718.00
10.12.2025 18:30	82.525	82.19	82.505	82.19	6,904,095.00
10.12.2025 19:00	82.63	82.16	82.2	82.47	9,950,165.00
10.12.2025 19:30	82.28	82.04	82.28	82.18	7,502,071.00
10.12.2025 20:00	82.2896	81.99	82.21	82.09	15,388,030.00
10.12.2025 20:30	82.37	82.06	82.06	82.37	15,115,512.00
10.12.2025 21:00	82.72	82.265	82.41	82.72	14,834,933.00
10.12.2025 21:30	83.325	82.6801	82.77	83.315	17,084,593.00
10.12.2025 22:00	83.75	83.185	83.3	83.655	24,636,568.00
10.12.2025 22:30	83.965	83.51	83.59	83.8	24,222,225.00
11.12.2025 16:30	84.445	83.8	84.18	84.08	940,973.00
11.12.2025 17:00	84.64	83.809	84.06	84.64	2,558,537.00
11.12.2025 17:30	84.665	84.425	84.61	84.55	3,658,450.00
11.12.2025 18:00	84.7	84.37	84.48	84.5541	4,884,193.00
11.12.2025 18:30	84.785	84.4	84.61	84.52	8,097,368.00
11.12.2025 19:00	84.98	84.56	84.565	84.95	9,076,329.00
11.12.2025 19:30	84.98	84.6	84.98	84.62	9,387,697.00
11.12.2025 20:00	84.83	84.62	84.64	84.72	11,090,604.00
11.12.2025 20:30	84.72	84.13	84.69	84.26	8,099,036.00
11.12.2025 21:00	84.37	84.03	84.2401	84.165	12,409,461.00
11.12.2025 21:30	84.64	84.15	84.16	84.64	13,859,442.00
11.12.2025 22:00	84.95	84.5968	84.62	84.695	12,374,406.00
11.12.2025 22:30	84.97	84.61	84.725	84.7	14,646,110.00
12.12.2025 16:30	85.925	85.1725	85.1725	85.4	993,589.00
12.12.2025 17:00	85.7286	85.225	85.4	85.3538	3,126,204.00
12.12.2025 17:30	85.46	85.1651	85.345	85.24	5,123,333.00
12.12.2025 18:00	85.64	85.15	85.27	85.56	8,117,070.00
12.12.2025 18:30	85.5726	85.3	85.54	85.4	9,325,471.00
12.12.2025 19:00	85.65	85.4091	85.415	85.5	11,082,270.00
12.12.2025 19:30	85.74	85.511	85.53	85.65	12,873,214.00
12.12.2025 20:00	85.8326	85.48	85.67	85.605	13,634,571.00
12.12.2025 20:30	85.8	85.54	85.5902	85.68	13,023,570.00
12.12.2025 21:00	85.83	85.63	85.67	85.68	14,011,373.00
12.12.2025 21:30	85.87	85.51	85.7	85.68	20,271,286.00
12.12.2025 22:00	85.7401	85.53	85.67	85.53	19,565,359.00
12.12.2025 22:30	85.49	84.95	85.49	85.35	19,761,899.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.12.2024	97.00	93.10	96.94	93.12	12,353,640.00
17.12.2024	93.94	92.05	93.01	92.09	8,441,748.00
18.12.2024	92.25	89.64	91.77	89.90	10,856,990.00
19.12.2024	91.58	88.67	90.24	88.76	14,604,140.00
20.12.2024	89.15	87.07	87.86	87.97	26,373,320.00
23.12.2024	87.88	86.30	87.50	87.44	11,163,330.00
24.12.2024	89.92	87.17	87.40	89.91	5,421,395.00
26.12.2024	92.05	89.37	89.37	91.86	7,498,126.00
27.12.2024	93.20	90.88	90.90	92.25	8,154,211.00
30.12.2024	91.32	89.84	91.29	90.58	8,370,457.00
31.12.2024	91.77	90.58	90.73	91.25	4,202,905.00
06.01.2025	94.50	91.94	92.04	93.13	8,764,905.00
07.01.2025	93.65	91.86	92.78	92.84	6,446,034.00
08.01.2025	93.00	92.01	92.97	92.60	6,138,832.00
10.01.2025	92.79	91.93	92.19	92.25	6,466,551.00
13.01.2025	93.59	91.38	92.26	93.51	6,906,784.00
14.01.2025	94.89	92.52	94.01	93.07	6,000,475.00
15.01.2025	94.47	92.94	94.10	93.08	4,320,248.00
16.01.2025	94.77	92.87	92.87	94.43	6,429,471.00
17.01.2025	95.86	95.10	95.58	95.13	8,360,280.00
21.01.2025	98.58	95.41	95.41	97.98	7,982,337.00
22.01.2025	98.54	97.46	97.98	97.73	7,676,430.00
23.01.2025	98.03	97.02	98.00	97.99	7,782,442.00
24.01.2025	99.01	97.62	97.79	98.81	6,876,337.00
27.01.2025	100.33	98.10	98.52	100.02	7,466,820.00
28.01.2025	100.68	98.59	98.94	100.41	12,749,690.00
29.01.2025	110.08	102.68	102.70	108.58	39,500,140.00
30.01.2025	110.34	108.03	109.00	109.00	14,979,710.00
31.01.2025	109.36	107.50	109.00	107.68	18,534,140.00
03.02.2025	107.07	105.52	105.72	106.79	2,881,623.00
04.02.2025	111.07	108.13	108.67	110.60	10,165,240.00
05.02.2025	112.32	109.86	110.18	112.04	6,452,285.00
06.02.2025	112.31	111.05	112.05	111.70	11,954,610.00
07.02.2025	112.62	110.06	111.43	112.20	11,454,480.00
10.02.2025	112.58	111.00	112.57	111.45	8,346,179.00
11.02.2025	112.08	110.61	110.88	111.03	4,680,011.00
12.02.2025	113.18	110.40	110.56	113.04	7,080,094.00
13.02.2025	113.40	111.53	113.12	112.69	5,325,502.00
14.02.2025	113.47	112.03	112.82	112.55	8,847,698.00
18.02.2025	113.36	111.62	111.80	113.03	7,392,157.00
19.02.2025	113.34	112.34	112.44	112.49	7,743,971.00
20.02.2025	113.50	111.96	112.17	113.34	6,339,224.00
21.02.2025	114.68	111.63	113.33	111.75	9,511,577.00
24.02.2025	113.91	111.89	112.34	113.19	11,959,700.00
25.02.2025	115.24	112.67	113.08	114.71	10,720,800.00
26.02.2025	114.79	112.26	114.61	113.00	7,457,083.00
27.02.2025	115.70	112.80	113.00	114.49	8,925,252.00
28.02.2025	116.09	114.27	115.06	115.81	11,423,680.00
03.03.2025	117.46	114.10	116.04	115.41	9,143,640.00
04.03.2025	115.27	112.00	114.99	112.06	12,384,150.00
05.03.2025	112.52	110.21	111.57	111.69	11,831,950.00
06.03.2025	110.43	104.91	110.01	105.47	16,230,320.00
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