גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:53

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מרקטה

Marqeta

מניה MQ נאסד"ק USD

שער

5.465

שינוי

+1.02%

שינוי ב USD

0.06

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	5.435	5.435	5.435	5.435	0.00
16:50	5.45	5.45	5.45	5.45	37,270.00
17:00	5.445	5.445	5.445	5.445	78,798.00
17:10	5.49	5.49	5.49	5.49	176,586.00
17:20	5.475	5.475	5.475	5.475	81,083.00
17:30	5.48	5.48	5.48	5.48	71,428.00
17:40	5.475	5.475	5.475	5.475	23,867.00
17:50	5.485	5.485	5.485	5.485	73,305.00
18:00	5.475	5.475	5.475	5.475	107,698.00
18:10	5.4891	5.4891	5.4891	5.4891	79,392.00
18:20	5.46	5.46	5.46	5.46	121,162.00
18:30	5.455	5.455	5.455	5.455	79,525.00
18:40	5.425	5.425	5.425	5.425	94,300.00
18:50	5.435	5.435	5.435	5.435	233,192.00
19:00	5.435	5.435	5.435	5.435	71,918.00
19:10	5.435	5.435	5.435	5.435	186,914.00
19:20	5.43	5.43	5.43	5.43	22,839.00
19:30	5.445	5.445	5.445	5.445	98,231.00
19:40	5.46	5.46	5.46	5.46	89,791.00
19:50	5.46	5.46	5.46	5.46	173,713.00
20:00	5.475	5.475	5.475	5.475	49,799.00
20:10	5.475	5.475	5.475	5.475	45,234.00
20:20	5.471	5.471	5.471	5.471	54,431.00
20:30	5.455	5.455	5.455	5.455	96,740.00
20:40	5.4699	5.4699	5.4699	5.4699	182,534.00
20:50	5.465	5.465	5.465	5.465	11,100.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	5.475	5.42	5.475	5.44	152,535.00
06.06.2025 17:30	5.46	5.425	5.43	5.455	215,148.00
06.06.2025 18:00	5.5	5.455	5.455	5.5	392,542.00
06.06.2025 18:30	5.5	5.48	5.5	5.495	551,130.00
06.06.2025 19:00	5.515	5.495	5.495	5.505	742,184.00
06.06.2025 19:30	5.52	5.495	5.505	5.495	718,160.00
06.06.2025 20:00	5.485	5.46	5.485	5.46	740,958.00
06.06.2025 20:30	5.505	5.46	5.465	5.5002	1,050,161.00
06.06.2025 21:00	5.51	5.49	5.505	5.495	1,281,707.00
06.06.2025 21:30	5.505	5.49	5.5	5.49	1,059,587.00
06.06.2025 22:00	5.495	5.475	5.495	5.485	1,735,625.00
06.06.2025 22:30	5.48	5.455	5.48	5.475	1,588,485.00
09.06.2025 16:30	5.46	5.415	5.455	5.425	25,356.00
09.06.2025 17:00	5.425	5.36	5.425	5.365	78,519.00
09.06.2025 17:30	5.4	5.355	5.375	5.395	142,363.00
09.06.2025 18:00	5.41	5.39	5.4	5.395	209,449.00
09.06.2025 18:30	5.42	5.39	5.395	5.42	330,773.00
09.06.2025 19:00	5.47	5.415	5.415	5.465	715,100.00
09.06.2025 19:30	5.47	5.435	5.465	5.455	797,646.00
09.06.2025 20:00	5.45	5.43	5.445	5.435	742,647.00
09.06.2025 20:30	5.49	5.435	5.435	5.475	978,977.00
09.06.2025 21:00	5.485	5.44	5.48	5.44	1,387,167.00
09.06.2025 21:30	5.46	5.435	5.44	5.455	1,829,570.00
09.06.2025 22:00	5.46	5.43	5.455	5.44	1,632,207.00
09.06.2025 22:30	5.44	5.415	5.44	5.415	1,742,875.00
10.06.2025 16:30	5.465	5.415	5.43	5.465	26,516.00
10.06.2025 17:00	5.49	5.47	5.47	5.475	74,407.00
10.06.2025 17:30	5.49	5.475	5.48	5.475	132,814.00
10.06.2025 18:00	5.49	5.455	5.475	5.46	239,334.00
10.06.2025 18:30	5.455	5.41	5.455	5.445	330,272.00
10.06.2025 19:00	5.455	5.43	5.445	5.455	455,698.00
10.06.2025 19:30	5.48	5.45	5.45	5.47	520,374.00
10.06.2025 20:00	5.485	5.455	5.475	5.455	450,546.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	5.71	5.27	5.28	5.59	6,579,868.00
12.06.2024	5.90	5.47	5.83	5.51	4,452,630.00
13.06.2024	5.54	5.16	5.52	5.21	6,651,021.00
14.06.2024	5.23	5.07	5.14	5.11	3,453,508.00
17.06.2024	5.18	4.99	5.06	5.17	3,685,957.00
18.06.2024	5.25	5.06	5.17	5.09	3,527,432.00
20.06.2024	5.14	5.03	5.03	5.06	3,393,493.00
21.06.2024	5.33	4.95	5.04	5.27	12,019,890.00
24.06.2024	5.37	5.19	5.19	5.30	4,248,907.00
25.06.2024	5.55	5.34	5.53	5.41	7,000,328.00
26.06.2024	5.41	5.22	5.37	5.37	7,379,750.00
27.06.2024	5.41	5.26	5.40	5.39	2,644,918.00
28.06.2024	5.49	5.30	5.40	5.48	21,776,640.00
01.07.2024	5.57	5.42	5.49	5.55	4,223,595.00
02.07.2024	5.67	5.50	5.58	5.61	2,898,889.00
03.07.2024	5.67	5.53	5.62	5.54	1,009,007.00
05.07.2024	5.51	5.41	5.50	5.48	1,910,566.00
08.07.2024	5.52	5.41	5.47	5.43	1,820,157.00
09.07.2024	5.49	5.41	5.42	5.45	3,228,179.00
10.07.2024	5.47	5.20	5.47	5.35	3,511,908.00
11.07.2024	5.58	5.41	5.52	5.41	5,060,200.00
12.07.2024	5.50	5.36	5.50	5.37	3,399,065.00
15.07.2024	5.54	5.34	5.40	5.46	4,591,113.00
16.07.2024	5.60	5.46	5.54	5.55	3,964,062.00
17.07.2024	5.65	5.45	5.48	5.58	3,593,051.00
18.07.2024	5.64	5.26	5.64	5.27	4,717,630.00
19.07.2024	5.32	5.17	5.29	5.17	2,476,345.00
22.07.2024	-99.99	-99.99	5.21	5.22	0.00
23.07.2024	5.38	5.17	5.22	5.35	3,067,664.00
24.07.2024	5.36	5.18	5.30	5.19	2,468,798.00
25.07.2024	5.42	5.18	5.19	5.31	3,359,389.00
26.07.2024	5.39	5.28	5.38	5.37	3,231,136.00
29.07.2024	5.39	5.25	5.39	5.32	2,166,354.00
30.07.2024	5.49	5.35	5.36	5.47	4,336,791.00
31.07.2024	5.53	5.35	5.49	5.39	4,595,561.00
01.08.2024	5.50	5.09	5.39	5.13	3,635,688.00
02.08.2024	4.97	4.81	4.90	4.89	4,971,367.00
05.08.2024	4.72	4.40	4.44	4.67	5,884,164.00
06.08.2024	5.06	4.66	4.68	4.89	8,377,249.00
07.08.2024	5.05	4.87	4.90	4.93	8,591,653.00
08.08.2024	5.37	4.87	4.87	5.35	12,546,360.00
09.08.2024	5.41	5.14	5.35	5.35	5,706,212.00
12.08.2024	5.41	5.12	5.36	5.13	3,950,235.00
13.08.2024	5.33	5.13	5.17	5.27	2,736,676.00
14.08.2024	5.31	5.16	5.28	5.19	2,242,237.00
15.08.2024	5.55	5.30	5.32	5.43	4,259,805.00
16.08.2024	5.50	5.40	5.42	5.42	2,898,568.00
19.08.2024	5.55	5.40	5.42	5.54	2,923,878.00
20.08.2024	5.57	5.41	5.54	5.45	2,037,613.00
21.08.2024	5.47	5.34	5.47	5.39	1,790,308.00
22.08.2024	5.43	5.22	5.39	5.25	1,829,632.00
23.08.2024	5.40	5.26	5.28	5.34	2,690,499.00
26.08.2024	5.45	5.32	5.34	5.36	2,312,067.00
27.08.2024	5.34	5.26	5.31	5.31	3,474,099.00
28.08.2024	5.32	5.18	5.29	5.21	2,846,341.00
29.08.2024	5.47	5.29	5.30	5.34	5,011,080.00
30.08.2024	5.41	5.27	5.37	5.33	3,182,603.00
03.09.2024	5.34	5.10	5.26	5.11	5,347,019.00
04.09.2024	5.18	5.01	5.05	5.04	3,904,352.00
05.09.2024	5.09	4.95	5.03	5.03	3,606,771.00
06.09.2024	5.09	4.86	5.02	4.91	3,264,728.00
09.09.2024	5.01	4.90	4.93	4.92	2,475,264.00
10.09.2024	5.00	4.82	4.93	4.96	3,680,037.00
11.09.2024	5.07	4.92	4.93	5.03	2,824,413.00
12.09.2024	5.12	4.99	5.08	5.06	2,348,548.00
13.09.2024	5.15	5.07	5.11	5.10	3,019,055.00
16.09.2024	5.12	4.97	5.10	5.02	2,103,423.00
17.09.2024	5.17	5.05	5.09	5.06	2,025,379.00
18.09.2024	5.22	5.01	5.04	5.04	2,295,931.00
19.09.2024	5.26	5.08	5.20	5.18	3,342,641.00
20.09.2024	5.18	5.08	5.17	5.15	5,872,885.00
23.09.2024	5.24	5.13	5.18	5.16	1,936,246.00
24.09.2024	5.20	5.09	5.20	5.11	1,696,232.00
25.09.2024	5.11	4.89	5.08	4.92	2,421,256.00
26.09.2024	5.01	4.90	5.00	4.96	2,295,552.00
27.09.2024	5.08	4.96	5.02	4.98	1,917,968.00
30.09.2024	5.03	4.87	4.92	4.92	2,790,423.00
01.10.2024	4.90	4.80	4.89	4.82	3,192,130.00
02.10.2024	4.88	4.74	4.80	4.79	2,866,649.00
03.10.2024	4.85	4.72	4.73	4.84	2,661,851.00
04.10.2024	4.98	4.78	4.96	4.84	2,391,963.00
07.10.2024	4.84	4.64	4.82	4.71	3,543,856.00
08.10.2024	4.86	4.68	4.69	4.84	2,743,172.00
09.10.2024	4.95	4.80	4.83	4.93	3,349,296.00
10.10.2024	5.14	4.84	4.84	4.98	3,928,326.00
11.10.2024	5.05	4.92	4.95	5.03	2,243,465.00
14.10.2024	5.11	4.92	5.03	5.07	3,448,870.00
15.10.2024	5.14	5.00	5.08	5.08	1,514,062.00
16.10.2024	5.20	5.06	5.12	5.16	1,771,192.00
17.10.2024	5.19	5.05	5.19	5.15	1,314,186.00
18.10.2024	5.27	5.16	5.16	5.21	2,202,854.00
21.10.2024	5.20	5.10	5.18	5.19	1,714,937.00
22.10.2024	5.24	5.09	5.16	5.12	1,733,174.00
23.10.2024	5.21	5.09	5.11	5.18	2,222,474.00
24.10.2024	5.28	5.13	5.20	5.27	3,015,966.00
25.10.2024	5.39	5.19	5.19	5.30	2,544,129.00
28.10.2024	5.78	5.39	5.40	5.78	5,807,054.00
29.10.2024	5.74	5.59	5.74	5.63	2,633,537.00
30.10.2024	5.74	5.58	5.61	5.67	2,117,504.00
31.10.2024	5.75	5.59	5.67	5.66	5,198,825.00
04.11.2024	6.00	5.74	5.81	5.95	12,295,140.00
05.11.2024	3.95	3.37	3.90	3.42	80,191,020.00
06.11.2024	3.83	3.43	3.56	3.80	53,118,280.00
07.11.2024	3.94	3.71	3.79	3.83	14,668,940.00
11.11.2024	4.16	3.81	3.85	4.14	18,328,910.00
12.11.2024	4.28	4.07	4.08	4.11	11,715,530.00
13.11.2024	4.16	3.89	4.11	3.91	7,201,720.00
14.11.2024	3.97	3.81	3.92	3.96	7,555,000.00
15.11.2024	4.06	3.91	3.95	3.93	9,549,514.00
18.11.2024	3.98	3.81	3.93	3.90	6,523,543.00
19.11.2024	3.91	3.83	3.87	3.90	5,000,570.00
20.11.2024	3.98	3.83	3.98	3.87	3,841,415.00
21.11.2024	3.97	3.79	3.93	3.96	4,577,614.00
22.11.2024	4.10	3.96	3.97	4.05	6,887,625.00
25.11.2024	4.18	4.00	4.10	4.02	7,445,238.00
26.11.2024	3.95	3.76	3.78	3.83	9,488,010.00
27.11.2024	3.92	3.82	3.87	3.88	4,885,870.00
29.11.2024	3.92	3.85	3.88	3.88	1,797,135.00
02.12.2024	3.93	3.80	3.86	3.90	4,775,077.00
03.12.2024	3.89	3.80	3.85	3.84	6,494,384.00
04.12.2024	3.89	3.80	3.86	3.87	4,210,716.00
05.12.2024	3.87	3.71	3.87	3.73	9,217,852.00
06.12.2024	3.90	3.76	3.76	3.88	7,124,291.00
09.12.2024	4.09	3.88	3.88	3.96	8,288,071.00
10.12.2024	4.02	3.90	3.95	3.94	3,909,082.00
11.12.2024	4.14	3.90	3.90	4.09	5,218,079.00
12.12.2024	4.14	4.00	4.09	4.03	4,276,738.00
13.12.2024	4.09	3.99	4.06	4.02	4,011,071.00
16.12.2024	4.06	3.92	4.03	4.03	6,237,113.00
17.12.2024	4.03	3.88	3.89	3.89	3,579,077.00
18.12.2024	4.01	3.65	3.88	3.71	4,382,289.00
19.12.2024	3.80	3.71	3.72	3.75	4,903,863.00
20.12.2024	3.86	3.67	3.69	3.75	8,975,604.00
23.12.2024	3.75	3.63	3.72	3.67	3,939,279.00
24.12.2024	3.70	3.61	3.65	3.70	2,642,580.00
26.12.2024	3.76	3.65	3.66	3.73	2,651,173.00
27.12.2024	3.74	3.61	3.72	3.65	2,324,314.00
30.12.2024	3.82	3.54	3.62	3.77	5,280,263.00
31.12.2024	3.87	3.73	3.80	3.79	3,835,103.00
06.01.2025	3.95	3.82	3.86	3.84	2,360,189.00
07.01.2025	3.99	3.84	3.87	3.86	4,202,052.00
08.01.2025	3.87	3.74	3.84	3.84	3,711,811.00
10.01.2025	3.77	3.62	3.62	3.67	4,119,394.00
13.01.2025	3.73	3.54	3.61	3.70	4,759,962.00
14.01.2025	3.83	3.70	3.74	3.76	3,536,016.00
15.01.2025	3.93	3.78	3.87	3.81	2,976,037.00
16.01.2025	3.84	3.76	3.80	3.77	3,670,586.00
17.01.2025	3.84	3.75	3.80	3.75	2,079,977.00
21.01.2025	3.81	3.63	3.78	3.70	9,207,042.00
22.01.2025	3.80	3.63	3.68	3.74	4,635,109.00
23.01.2025	3.76	3.64	3.70	3.70	4,001,996.00
24.01.2025	3.85	3.68	3.69	3.77	3,825,454.00
27.01.2025	4.00	3.75	3.77	3.84	4,650,271.00
28.01.2025	3.93	3.81	3.82	3.88	3,385,437.00
29.01.2025	3.93	3.83	3.88	3.91	3,040,396.00
30.01.2025	4.07	3.93	3.95	3.96	6,571,268.00
31.01.2025	4.00	3.83	3.97	3.85	3,365,337.00
03.02.2025	3.78	3.70	3.74	3.78	467,709.00
04.02.2025	3.82	3.74	3.74	3.80	2,752,742.00
05.02.2025	3.84	3.77	3.82	3.81	1,193,671.00
06.02.2025	3.87	3.78	3.85	3.79	2,459,497.00
07.02.2025	3.85	3.71	3.83	3.74	3,034,264.00
10.02.2025	3.82	3.74	3.76	3.81	2,277,322.00
11.02.2025	3.77	3.66	3.77	3.74	2,934,676.00
12.02.2025	3.74	3.67	3.73	3.71	2,120,158.00
13.02.2025	3.71	3.60	3.71	3.66	2,320,836.00
14.02.2025	3.67	3.58	3.65	3.59	4,394,467.00
18.02.2025	3.71	3.58	3.59	3.70	5,358,067.00
19.02.2025	3.97	3.66	3.67	3.84	13,101,190.00
20.02.2025	3.95	3.79	3.82	3.92	6,346,735.00
21.02.2025	3.94	3.65	3.92	3.69	5,159,007.00
24.02.2025	3.71	3.60	3.71	3.71	4,327,621.00
25.02.2025	3.78	3.67	3.71	3.76	4,548,047.00
26.02.2025	3.85	3.48	3.78	3.51	15,429,530.00
27.02.2025	4.38	3.93	4.01	4.25	22,744,700.00
28.02.2025	4.21	4.05	4.11	4.18	11,650,890.00
03.03.2025	4.20	4.02	4.17	4.14	8,497,533.00
04.03.2025	4.22	4.01	4.04	4.13	12,152,470.00
05.03.2025	4.19	4.06	4.14	4.11	6,732,034.00
06.03.2025	4.14	4.05	4.11	4.06	6,584,581.00
07.03.2025	4.14	4.00	4.10	4.06	7,429,192.00
10.03.2025	4.03	3.82	4.00	3.87	9,879,407.00
11.03.2025	3.93	3.72	3.87	3.90	12,527,310.00
12.03.2025	4.09	3.89	3.89	3.94	11,037,680.00
13.03.2025	4.07	3.90	3.94	4.00	6,720,809.00
14.03.2025	4.16	3.97	4.06	4.10	10,684,650.00
17.03.2025	4.37	4.08	4.08	4.32	11,551,120.00
18.03.2025	4.53	4.26	4.28	4.51	12,821,150.00
19.03.2025	4.74	4.51	4.54	4.57	9,057,513.00
20.03.2025	4.65	4.49	4.52	4.52	5,739,586.00
21.03.2025	4.50	4.36	4.50	4.42	6,974,295.00
24.03.2025	4.59	4.41	4.45	4.48	4,899,337.00
25.03.2025	4.58	4.40	4.47	4.41	6,558,337.00
26.03.2025	4.48	4.31	4.40	4.39	11,739,490.00
27.03.2025	4.43	4.28	4.35	4.29	3,776,147.00
28.03.2025	4.34	4.16	4.30	4.19	4,512,940.00
31.03.2025	4.21	4.08	4.14	4.12	8,634,220.00
01.04.2025	4.38	4.12	4.12	4.25	6,783,420.00
02.04.2025	4.28	4.11	4.14	4.25	4,341,756.00
03.04.2025	4.12	3.94	4.01	3.95	6,572,436.00
04.04.2025	3.91	3.65	3.80	3.71	5,980,664.00
07.04.2025	3.99	3.47	3.59	3.79	10,616,140.00
08.04.2025	3.92	3.66	3.90	3.75	17,296,460.00
09.04.2025	4.11	3.68	3.69	3.98	9,629,852.00
10.04.2025	3.96	3.78	3.90	3.84	4,618,483.00
11.04.2025	3.88	3.77	3.86	3.85	5,401,983.00
14.04.2025	3.96	3.85	3.90	3.92	4,340,907.00
15.04.2025	4.00	3.88	3.94	3.91	2,383,666.00
16.04.2025	3.98	3.87	3.92	3.92	7,031,025.00
17.04.2025	3.89	3.77	3.88	3.82	4,612,700.00
21.04.2025	3.83	3.71	3.82	3.77	3,242,292.00
22.04.2025	3.89	3.77	3.84	3.82	5,080,223.00
23.04.2025	4.00	3.86	3.90	3.90	6,024,418.00
24.04.2025	4.01	3.85	3.87	3.99	3,801,012.00
25.04.2025	4.01	3.95	3.95	3.97	1,764,704.00
28.04.2025	4.03	3.88	3.95	3.97	3,487,501.00
29.04.2025	4.14	3.97	3.97	4.12	3,232,837.00
30.04.2025	4.20	4.01	4.04	4.18	4,627,099.00
01.05.2025	4.13	3.97	4.01	4.09	8,208,736.00
02.05.2025	4.10	3.84	4.05	3.85	12,181,500.00
05.05.2025	3.90	3.79	3.82	3.80	5,711,239.00
06.05.2025	3.92	3.71	3.76	3.90	8,304,015.00
07.05.2025	4.12	3.93	3.96	4.09	12,565,010.00
08.05.2025	4.57	4.10	4.23	4.49	16,447,540.00
09.05.2025	4.86	4.49	4.49	4.60	11,069,720.00
12.05.2025	4.86	4.53	4.79	4.65	8,982,557.00
13.05.2025	4.85	4.61	4.68	4.83	8,150,715.00
14.05.2025	4.91	4.82	4.83	4.90	9,503,645.00
15.05.2025	5.06	4.87	4.90	5.00	12,502,420.00
16.05.2025	5.09	4.96	4.98	5.04	7,291,463.00
19.05.2025	5.27	5.08	5.08	5.24	10,579,240.00
20.05.2025	5.32	5.16	5.24	5.22	10,224,590.00
21.05.2025	5.32	5.15	5.18	5.21	11,797,280.00
22.05.2025	5.24	5.03	5.08	5.20	11,914,280.00
23.05.2025	5.17	5.01	5.12	5.07	12,095,490.00
27.05.2025	5.25	5.09	5.12	5.22	8,922,839.00
28.05.2025	5.32	5.20	5.24	5.27	6,368,439.00
29.05.2025	5.38	5.29	5.34	5.37	6,549,804.00
30.05.2025	5.41	5.24	5.29	5.38	12,900,260.00
02.06.2025	5.39	5.20	5.38	5.24	5,810,877.00
03.06.2025	5.41	5.14	5.18	5.35	9,452,409.00
04.06.2025	5.45	5.33	5.41	5.38	6,226,566.00
05.06.2025	5.58	5.34	5.34	5.50	10,991,010.00
06.06.2025	5.57	5.42	5.55	5.47	6,287,606.00
09.06.2025	5.49	5.35	5.49	5.41	6,806,181.00

צרו איתנו קשר *5988