גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אירו-וירומנט > גרפים

עדכון אחרון 20:52

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אירו-וירומנט

AeroVironment

מניה AVAV נאסד"ק USD

שער

187.65

שינוי

-4.12%

שינוי ב USD

-8.07

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	193.05	193.05	193.05	193.05	0.00
16:50	194.99	194.99	194.99	194.99	9,926.00
17:00	192.2666	192.2666	192.2666	192.2666	10,031.00
17:10	193.355	193.355	193.355	193.355	15,472.00
17:20	192.65	192.65	192.65	192.65	9,332.00
17:30	193.53	193.53	193.53	193.53	10,654.00
17:40	191.005	191.005	191.005	191.005	17,299.00
17:50	191.05	191.05	191.05	191.05	13,187.00
18:00	190.32	190.32	190.32	190.32	8,965.00
18:10	190.455	190.455	190.455	190.455	11,332.00
18:20	189.67	189.67	189.67	189.67	12,018.00
18:30	190.375	190.375	190.375	190.375	8,162.00
18:40	189.5742	189.5742	189.5742	189.5742	14,647.00
18:50	190.2472	190.2472	190.2472	190.2472	9,652.00
19:00	190.785	190.785	190.785	190.785	6,286.00
19:10	190.7	190.7	190.7	190.7	4,155.00
19:20	190.51	190.51	190.51	190.51	4,880.00
19:30	190.49	190.49	190.49	190.49	4,860.00
19:40	190.45	190.45	190.45	190.45	5,496.00
19:50	190.15	190.15	190.15	190.15	8,435.00
20:00	189.275	189.275	189.275	189.275	10,561.00
20:10	188.6934	188.6934	188.6934	188.6934	13,723.00
20:20	188.78	188.78	188.78	188.78	17,976.00
20:30	188.715	188.715	188.715	188.715	13,689.00
20:40	188.155	188.155	188.155	188.155	15,821.00
20:50	187.49	187.49	187.49	187.49	15,755.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	201.385	196.605	196.605	197.905	1,921,887.00
06.06.2025 17:30	197.7	195.955	197.585	197.5	1,907,678.00
06.06.2025 18:00	197.83	195.21	197.7199	195.615	2,408,048.00
06.06.2025 18:30	195.64	194.33	195.61	194.62	2,183,400.00
06.06.2025 19:00	198.8	194.936	194.98	197.7166	4,194,588.00
06.06.2025 19:30	198.5	193.715	197.69	194.485	2,819,590.00
06.06.2025 20:00	195.3715	194.48	194.48	194.78	3,432,740.00
06.06.2025 20:30	195.15	193.8	194.865	194.0625	3,463,943.00
06.06.2025 21:00	193.89	192.58	193.38	192.9011	3,454,429.00
06.06.2025 21:30	193.995	191.5626	192.595	193.995	4,452,675.00
06.06.2025 22:00	195.79	189.675	194.035	189.675	8,474,728.00
06.06.2025 22:30	191.08	189.25	189.88	190.89	9,533,813.00
09.06.2025 16:30	200.67	192.74	195.97	197.32	667,091.00
09.06.2025 17:00	202.4304	197.76	197.76	201.055	2,007,240.00
09.06.2025 17:30	201.33	193.9345	201.285	193.9345	2,606,630.00
09.06.2025 18:00	194	192.22	194	193.195	2,826,531.00
09.06.2025 18:30	195.1395	193.2682	193.73	194.275	3,103,803.00
09.06.2025 19:00	195.4899	193.91	194.56	193.97	2,984,836.00
09.06.2025 19:30	194.35	193.16	194.18	194.35	3,357,477.00
09.06.2025 20:00	194.78	194.12	194.18	194.78	2,763,958.00
09.06.2025 20:30	196.0681	194.31	194.62	195.91	3,618,391.00
09.06.2025 21:00	196.76	195.555	196.067	196.38	4,134,447.00
09.06.2025 21:30	197.38	195.5539	196.045	196.73	5,331,965.00
09.06.2025 22:00	197.4731	196.73	197.3878	197.32	6,621,262.00
09.06.2025 22:30	197.46	195.79	197.24	195.79	7,865,222.00
10.06.2025 16:30	196.3699	192.1	196.3699	194	129,795.00
10.06.2025 17:00	194.235	192.25	194.235	193.02	263,691.00
10.06.2025 17:30	192.87	190	192.87	190.35	486,589.00
10.06.2025 18:00	190.81	189.615	189.69	190.33	713,890.00
10.06.2025 18:30	191.2399	188.62	190.0001	190.28	1,097,783.00
10.06.2025 19:00	190.7	190.078	190.42	190.49	866,932.00
10.06.2025 19:30	190.7	189.14	190.645	189.14	913,796.00
10.06.2025 20:00	188.91	187.8	188.62	187.8	1,451,534.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	213.46	203.00	205.15	211.35	498,847.00
12.06.2024	219.74	213.30	214.38	217.57	415,615.00
13.06.2024	220.22	213.67	218.64	215.51	327,283.00
14.06.2024	215.45	211.60	213.10	215.24	203,572.00
17.06.2024	216.88	202.61	211.39	215.11	676,952.00
18.06.2024	219.34	214.00	215.82	219.31	364,740.00
20.06.2024	224.00	203.05	222.21	203.59	620,638.00
21.06.2024	203.80	185.50	203.46	189.48	1,355,784.00
24.06.2024	193.17	187.00	189.27	190.49	433,907.00
25.06.2024	194.37	188.33	190.60	192.71	449,429.00
26.06.2024	201.95	192.77	195.53	192.81	773,997.00
27.06.2024	178.59	162.50	177.00	177.91	1,639,589.00
28.06.2024	186.22	179.01	179.36	182.16	820,576.00
01.07.2024	184.71	174.73	183.72	175.67	443,242.00
02.07.2024	174.54	168.30	174.54	171.20	717,155.00
03.07.2024	173.18	169.34	170.87	170.31	234,629.00
05.07.2024	171.95	167.16	170.21	168.90	364,797.00
08.07.2024	173.30	168.42	171.07	170.13	318,310.00
09.07.2024	170.04	167.37	169.41	167.84	285,581.00
10.07.2024	175.57	168.05	168.10	175.45	313,776.00
11.07.2024	178.39	174.24	178.26	175.34	286,849.00
12.07.2024	178.16	172.90	177.07	173.25	262,668.00
15.07.2024	178.09	173.38	175.00	174.17	298,327.00
16.07.2024	176.50	169.32	176.00	169.55	414,515.00
17.07.2024	170.28	163.64	167.24	165.93	568,750.00
18.07.2024	168.20	163.50	166.09	165.39	294,497.00
19.07.2024	167.31	164.20	166.25	164.23	225,533.00
22.07.2024	-99.99	-99.99	165.06	165.25	0.00
23.07.2024	172.65	168.51	168.51	171.52	201,725.00
24.07.2024	173.00	168.65	169.93	170.31	199,383.00
25.07.2024	172.50	168.29	170.31	169.94	176,149.00
26.07.2024	174.64	169.95	172.55	173.82	171,461.00
29.07.2024	175.25	171.73	174.21	175.15	161,700.00
30.07.2024	178.75	170.89	175.15	173.52	169,774.00
31.07.2024	180.46	172.65	175.88	178.54	230,625.00
01.08.2024	180.64	172.49	179.59	174.34	205,690.00
02.08.2024	170.73	164.13	169.09	166.50	267,932.00
05.08.2024	166.47	152.88	156.36	164.14	330,667.00
06.08.2024	171.94	163.50	164.32	169.62	259,662.00
07.08.2024	172.81	165.25	171.69	167.02	162,744.00
08.08.2024	178.48	168.39	169.32	176.43	257,918.00
09.08.2024	178.25	174.83	176.48	176.02	199,390.00
12.08.2024	178.91	174.61	177.43	178.05	121,616.00
13.08.2024	182.56	176.03	179.00	181.52	213,652.00
14.08.2024	186.82	181.64	182.44	184.07	255,624.00
15.08.2024	188.00	181.85	186.42	186.83	233,993.00
16.08.2024	191.77	186.43	187.19	190.44	211,348.00
19.08.2024	191.66	185.37	190.44	189.80	191,209.00
20.08.2024	189.73	184.56	189.39	187.24	150,975.00
21.08.2024	190.00	187.20	187.48	188.26	123,554.00
22.08.2024	189.42	183.50	189.42	184.01	172,232.00
23.08.2024	186.74	183.04	185.01	185.62	185,723.00
26.08.2024	188.62	176.49	186.50	177.39	298,982.00
27.08.2024	178.86	174.71	176.10	177.76	140,215.00
28.08.2024	211.44	190.99	199.40	193.86	983,544.00
29.08.2024	205.78	197.56	198.35	203.61	469,858.00
30.08.2024	206.26	198.87	203.96	203.76	361,564.00
03.09.2024	207.89	191.75	203.94	192.26	374,844.00
04.09.2024	197.43	190.65	191.72	194.04	478,725.00
05.09.2024	206.80	181.99	191.01	183.73	753,743.00
06.09.2024	186.42	175.85	183.29	179.47	420,453.00
09.09.2024	182.29	178.69	180.27	180.92	276,930.00
10.09.2024	184.61	178.62	180.40	180.71	274,576.00
11.09.2024	184.24	175.96	180.74	183.99	177,061.00
12.09.2024	186.53	181.90	183.28	185.50	169,352.00
13.09.2024	192.38	185.50	187.00	192.11	208,659.00
16.09.2024	188.18	171.23	187.19	173.52	1,137,358.00
17.09.2024	176.82	171.77	171.77	174.96	473,753.00
18.09.2024	180.65	171.27	174.47	174.44	374,499.00
19.09.2024	180.94	175.25	178.27	179.69	295,446.00
20.09.2024	184.29	177.62	180.10	182.76	687,701.00
23.09.2024	205.28	190.04	190.30	204.50	671,001.00
24.09.2024	203.80	197.33	203.80	197.82	360,336.00
25.09.2024	201.01	194.73	197.97	196.75	268,983.00
26.09.2024	200.00	194.36	200.00	194.70	254,610.00
27.09.2024	200.83	196.36	196.55	199.23	297,356.00
30.09.2024	200.78	196.61	198.00	200.50	263,584.00
01.10.2024	219.25	200.46	200.62	211.09	738,007.00
02.10.2024	217.26	203.72	215.67	204.00	505,456.00
03.10.2024	204.43	199.50	203.66	201.11	348,461.00
04.10.2024	208.65	201.00	203.16	207.95	225,272.00
07.10.2024	209.00	203.55	208.18	205.28	219,753.00
08.10.2024	209.32	205.59	206.54	207.82	218,923.00
09.10.2024	209.00	205.19	207.47	208.32	186,978.00
10.10.2024	212.11	203.96	207.12	206.67	300,268.00
11.10.2024	217.50	205.80	205.80	215.39	314,745.00
14.10.2024	219.00	214.30	218.00	215.17	276,666.00
15.10.2024	217.35	209.52	215.44	214.11	297,990.00
16.10.2024	221.52	215.20	215.74	220.23	257,198.00
17.10.2024	221.34	215.10	221.32	215.63	239,635.00
18.10.2024	218.99	215.12	216.00	216.97	170,536.00
21.10.2024	227.18	217.69	217.69	220.51	226,660.00
22.10.2024	220.00	214.68	219.52	216.48	207,359.00
23.10.2024	217.14	212.14	215.68	214.68	154,675.00
24.10.2024	218.83	214.41	214.68	215.66	142,343.00
25.10.2024	221.11	215.91	216.69	220.90	181,500.00
28.10.2024	222.58	217.97	222.06	220.80	150,168.00
29.10.2024	221.69	218.00	220.20	220.85	139,187.00
30.10.2024	221.19	216.24	219.31	216.60	198,637.00
31.10.2024	217.32	211.46	215.78	214.96	220,589.00
04.11.2024	219.28	213.00	213.57	215.48	145,555.00
05.11.2024	220.26	215.21	216.27	219.67	234,886.00
06.11.2024	232.00	203.21	227.55	216.32	787,795.00
07.11.2024	224.99	213.01	213.01	223.69	267,415.00
11.11.2024	236.60	228.23	232.00	235.17	351,162.00
12.11.2024	231.94	213.54	228.57	218.03	430,957.00
13.11.2024	227.65	217.18	217.44	217.56	381,600.00
14.11.2024	219.98	203.04	216.14	204.25	430,567.00
15.11.2024	204.50	197.61	203.82	200.06	344,267.00
18.11.2024	200.94	195.58	199.48	197.07	264,835.00
19.11.2024	197.69	189.26	192.40	194.89	837,093.00
20.11.2024	205.05	191.12	204.01	198.34	718,940.00
21.11.2024	204.52	193.00	198.14	194.26	536,092.00
22.11.2024	199.74	195.63	196.29	195.91	323,203.00
25.11.2024	201.62	192.30	199.16	193.11	373,244.00
26.11.2024	203.69	193.00	196.17	196.50	436,944.00
27.11.2024	199.56	190.50	197.36	190.87	259,689.00
29.11.2024	196.00	192.60	194.00	194.50	199,720.00
02.12.2024	203.57	192.50	197.00	203.19	473,585.00
03.12.2024	203.20	192.80	203.20	193.10	545,277.00
04.12.2024	199.20	192.29	194.03	196.89	662,323.00
05.12.2024	180.83	162.27	175.00	165.62	2,541,584.00
06.12.2024	167.30	161.00	166.01	163.33	799,766.00
09.12.2024	164.88	159.73	163.67	160.42	748,958.00
10.12.2024	160.24	153.00	159.58	153.72	899,001.00
11.12.2024	155.97	150.50	154.84	154.35	760,114.00
12.12.2024	156.73	152.19	154.26	153.88	483,627.00
13.12.2024	156.60	151.42	153.45	156.50	607,383.00
16.12.2024	172.08	159.22	159.55	168.80	1,116,351.00
17.12.2024	168.61	159.62	168.61	164.04	667,790.00
18.12.2024	165.25	155.32	163.86	156.06	786,858.00
19.12.2024	161.85	156.07	156.93	161.84	525,481.00
20.12.2024	165.62	158.18	158.18	164.03	1,361,361.00
23.12.2024	164.81	159.32	164.60	161.20	377,987.00
24.12.2024	161.85	158.71	161.20	160.12	164,251.00
26.12.2024	162.21	158.00	158.11	161.50	268,870.00
27.12.2024	161.49	154.62	161.01	157.66	345,010.00
30.12.2024	155.95	152.76	155.27	155.18	338,332.00
31.12.2024	157.46	153.71	156.74	153.89	261,526.00
06.01.2025	164.00	160.52	163.23	163.73	331,403.00
07.01.2025	168.00	161.55	164.45	163.04	333,947.00
08.01.2025	164.00	158.04	161.41	163.41	321,440.00
10.01.2025	167.25	160.15	160.86	165.03	330,868.00
13.01.2025	162.34	157.25	161.28	162.11	400,474.00
14.01.2025	168.97	163.00	163.73	164.66	282,955.00
15.01.2025	171.00	166.27	168.40	167.53	365,214.00
16.01.2025	168.61	163.17	168.00	165.39	288,409.00
17.01.2025	170.88	164.90	167.96	168.74	317,244.00
21.01.2025	177.63	171.00	171.00	177.52	443,771.00
22.01.2025	180.00	175.85	178.38	177.88	384,572.00
23.01.2025	182.64	176.50	177.63	181.57	374,933.00
24.01.2025	182.04	179.23	181.57	180.36	319,152.00
27.01.2025	178.93	170.17	176.00	176.55	387,234.00
28.01.2025	179.69	172.99	179.69	175.04	233,518.00
29.01.2025	177.16	169.00	175.14	171.28	274,560.00
30.01.2025	173.89	170.50	172.25	171.98	228,515.00
31.01.2025	182.60	171.53	174.00	180.15	399,727.00
03.02.2025	179.64	173.64	174.83	179.02	108,162.00
04.02.2025	188.79	174.79	174.79	186.12	550,790.00
05.02.2025	188.54	183.39	188.54	185.46	142,256.00
06.02.2025	188.20	176.35	187.68	179.07	397,376.00
07.02.2025	180.30	176.06	179.08	176.93	243,954.00
10.02.2025	182.65	175.86	177.47	182.15	253,155.00
11.02.2025	181.02	176.98	181.00	179.35	248,558.00
12.02.2025	178.80	162.95	175.27	167.70	702,766.00
13.02.2025	168.60	160.27	168.25	161.82	377,834.00
14.02.2025	161.33	156.40	160.98	156.99	484,160.00
18.02.2025	160.05	153.97	158.24	155.30	522,175.00
19.02.2025	161.61	156.20	157.06	158.84	464,492.00
20.02.2025	159.42	154.41	158.63	158.13	283,941.00
21.02.2025	160.25	153.16	160.02	154.79	331,177.00
24.02.2025	156.48	149.02	154.79	152.90	333,964.00
25.02.2025	153.68	145.96	152.01	151.64	416,013.00
26.02.2025	157.82	150.00	152.36	153.65	379,464.00
27.02.2025	157.00	151.60	155.87	151.86	255,682.00
28.02.2025	153.23	147.23	150.63	149.62	451,954.00
03.03.2025	150.83	141.67	149.85	142.63	528,492.00
04.03.2025	143.56	135.17	140.25	141.90	934,158.00
05.03.2025	138.21	110.07	110.07	135.69	2,984,010.00
06.03.2025	136.23	131.10	134.81	135.07	703,355.00
07.03.2025	134.89	128.90	134.89	132.33	668,195.00
10.03.2025	130.49	121.62	130.04	123.35	718,196.00
11.03.2025	126.22	121.77	123.37	124.00	556,886.00
12.03.2025	126.55	120.84	125.32	121.53	486,032.00
13.03.2025	124.05	120.43	121.81	123.99	409,293.00
14.03.2025	129.86	124.50	126.76	129.45	487,579.00
17.03.2025	129.15	124.30	128.67	125.74	392,379.00
18.03.2025	125.55	121.14	125.50	124.79	409,147.00
19.03.2025	127.49	123.92	125.29	125.73	325,829.00
20.03.2025	125.35	123.50	124.54	125.10	215,054.00
21.03.2025	125.15	122.47	123.83	125.01	733,798.00
24.03.2025	129.37	126.30	127.10	128.69	285,083.00
25.03.2025	131.40	128.34	130.00	131.20	319,721.00
26.03.2025	132.01	124.35	131.50	126.00	316,906.00
27.03.2025	126.61	123.01	125.83	123.59	253,786.00
28.03.2025	124.22	119.46	124.22	120.93	320,069.00
31.03.2025	120.28	115.35	118.39	119.19	428,235.00
01.04.2025	122.79	118.65	119.28	121.79	444,255.00
02.04.2025	128.05	119.59	120.24	126.84	352,965.00
03.04.2025	123.28	116.02	120.36	117.59	376,826.00
04.04.2025	115.00	110.11	113.00	111.65	462,889.00
07.04.2025	116.26	102.25	106.10	113.38	630,625.00
08.04.2025	122.49	114.91	120.82	121.03	953,985.00
09.04.2025	140.63	119.25	120.70	137.72	946,711.00
10.04.2025	141.20	134.50	135.60	138.97	680,896.00
11.04.2025	148.02	137.41	139.10	146.33	513,052.00
14.04.2025	149.77	140.91	149.63	142.80	498,468.00
15.04.2025	144.11	138.89	141.74	140.00	387,183.00
16.04.2025	144.15	138.00	139.00	143.81	343,319.00
17.04.2025	147.97	143.27	143.98	147.61	381,660.00
21.04.2025	146.93	141.09	146.40	144.20	275,821.00
22.04.2025	150.58	145.44	146.60	150.18	419,959.00
23.04.2025	156.35	146.05	155.01	146.21	445,024.00
24.04.2025	150.36	142.20	145.94	148.95	352,876.00
25.04.2025	151.42	147.95	148.93	149.59	306,946.00
28.04.2025	154.00	147.17	150.25	149.71	227,620.00
29.04.2025	154.48	149.22	149.66	153.24	291,882.00
30.04.2025	152.25	148.02	150.99	151.52	262,643.00
01.05.2025	157.73	150.29	153.12	155.21	386,183.00
02.05.2025	160.01	155.22	156.40	158.79	309,989.00
05.05.2025	163.50	156.94	159.09	161.96	441,317.00
06.05.2025	162.00	154.39	160.00	158.50	386,213.00
07.05.2025	160.51	155.69	158.50	160.01	271,570.00
08.05.2025	169.00	161.50	162.79	168.38	489,906.00
09.05.2025	168.95	163.20	168.36	165.47	324,596.00
12.05.2025	171.44	164.68	171.07	167.13	477,112.00
13.05.2025	171.44	166.00	169.27	166.60	411,284.00
14.05.2025	168.06	163.70	166.85	163.82	343,682.00
15.05.2025	166.56	163.59	163.82	165.49	244,240.00
16.05.2025	166.49	163.52	165.92	164.09	315,369.00
19.05.2025	164.29	159.64	162.57	161.12	336,396.00
20.05.2025	169.58	160.46	160.93	169.29	502,827.00
21.05.2025	169.20	163.43	169.00	166.73	518,310.00
22.05.2025	168.97	164.90	166.75	167.64	407,618.00
23.05.2025	169.62	162.03	163.75	169.07	278,320.00
27.05.2025	178.50	170.27	170.52	178.14	560,611.00
28.05.2025	180.72	175.95	177.93	176.38	492,010.00
29.05.2025	178.94	171.98	177.93	172.49	296,109.00
30.05.2025	178.78	170.31	172.18	178.03	1,090,930.00
02.06.2025	188.75	177.33	183.00	180.41	757,587.00
03.06.2025	188.56	181.87	182.40	186.16	635,444.00
04.06.2025	187.83	178.69	187.83	183.48	718,001.00
05.06.2025	189.95	184.50	185.99	186.59	723,304.00
06.06.2025	201.70	188.08	189.55	190.89	1,127,761.00
09.06.2025	202.74	191.73	196.36	195.72	1,056,109.00

צרו איתנו קשר *5988