גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 04.11.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אירו-וירומנט

AeroVironment

מניה AVAV נאסד"ק USD

שער

365.08

שינוי

-0.76%

שינוי ב USD

-2.80

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	351.21	351.21	351.21	351.21	0.00
16:50	358.545	358.545	358.545	358.545	19,238.00
17:00	361.62	361.62	361.62	361.62	9,396.00
17:10	357.66	357.66	357.66	357.66	16,383.00
17:20	358.865	358.865	358.865	358.865	11,395.00
17:30	359.95	359.95	359.95	359.95	6,560.00
17:40	360.8616	360.8616	360.8616	360.8616	4,933.00
17:50	360.775	360.775	360.775	360.775	6,167.00
18:00	359.23	359.23	359.23	359.23	6,892.00
18:10	362.24	362.24	362.24	362.24	3,888.00
18:20	361.79	361.79	361.79	361.79	3,716.00
18:30	362.095	362.095	362.095	362.095	4,212.00
18:40	362.195	362.195	362.195	362.195	5,392.00
18:50	363.0788	363.0788	363.0788	363.0788	6,405.00
19:00	363.47	363.47	363.47	363.47	6,855.00
19:10	363.4	363.4	363.4	363.4	4,859.00
19:20	362.86	362.86	362.86	362.86	8,551.00
19:30	362.79	362.79	362.79	362.79	5,425.00
19:40	362.415	362.415	362.415	362.415	12,005.00
19:50	361.1	361.1	361.1	361.1	9,390.00
20:00	360.11	360.11	360.11	360.11	5,726.00
20:10	360.4735	360.4735	360.4735	360.4735	8,382.00
20:20	360.715	360.715	360.715	360.715	7,511.00
20:30	361.2958	361.2958	361.2958	361.2958	6,825.00
20:40	360.675	360.675	360.675	360.675	5,177.00
20:50	361.5001	361.5001	361.5001	361.5001	5,872.00
21:00	364.375	364.375	364.375	364.375	4,586.00
21:10	362.9	362.9	362.9	362.9	4,000.00
21:20	363.055	363.055	363.055	363.055	7,419.00
21:30	362.6875	362.6875	362.6875	362.6875	1,889.00
21:40	361.52	361.52	361.52	361.52	4,527.00
21:50	361.05	361.05	361.05	361.05	9,154.00
22:00	360.66	360.66	360.66	360.66	5,709.00
22:10	361.29	361.29	361.29	361.29	5,148.00
22:20	361.23	361.23	361.23	361.23	14,770.00
22:30	361.56	361.56	361.56	361.56	13,958.00
22:40	362.59	362.59	362.59	362.59	7,939.00
22:50	364.76	364.76	364.76	364.76	16,493.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.10.2025 16:30	373.4499	369.01	369.7	370.6	927,931.00
30.10.2025 17:00	371.9899	369.5804	370.56	370.86	837,759.00
30.10.2025 17:30	371.9999	363.49	371.9999	364.7297	1,644,311.00
30.10.2025 18:00	368.65	363.3	363.6897	368.39	2,964,607.00
30.10.2025 18:30	368.468	365.645	368.39	367.86	2,310,894.00
30.10.2025 19:00	367.58	365.5691	367.3	367.58	2,347,529.00
30.10.2025 19:30	368.57	366.806	366.89	368.145	3,469,496.00
30.10.2025 20:00	367.99	366.13	367.19	366.43	3,306,865.00
30.10.2025 20:30	367.25	365.5269	366.815	366.1	3,230,186.00
30.10.2025 21:00	366.25	363.66	366.1	366.0856	4,149,714.00
30.10.2025 21:30	367.58	365.65	366.81	365.65	3,352,922.00
31.10.2025 16:30	375.8	372.5001	373.495	374.53	692,478.00
31.10.2025 17:00	375.4335	371.1	375.4335	371.2347	577,308.00
31.10.2025 17:30	372.52	365.8301	372.21	366.8	855,684.00
31.10.2025 18:00	366.23	360.55	365.575	361.81	1,428,175.00
31.10.2025 18:30	362.81	359.0838	362.81	360.25	1,775,043.00
31.10.2025 19:00	362.3	359.64	360.53	361.345	1,900,339.00
31.10.2025 19:30	365.48	360.86	361.23	365.48	1,181,794.00
31.10.2025 20:00	368	365.935	365.935	367.25	1,547,040.00
31.10.2025 20:30	367.75	364.8001	367.42	366.37	1,449,420.00
31.10.2025 21:00	368.56	365.66	365.95	367.64	1,520,520.00
31.10.2025 21:30	370.35	367.45	367.751	369.73	2,778,167.00
03.11.2025 16:30	376.96	369.1	376.96	371.09	475,361.00
03.11.2025 17:00	372.4505	363.2521	370.75	364.65	817,175.00
03.11.2025 17:30	370.456	364.25	366	369.83	974,042.00
03.11.2025 18:00	371.13	368.5601	369.1368	368.5701	1,452,524.00
03.11.2025 18:30	369.9	367.6932	368.49	369.764	1,471,304.00
03.11.2025 19:00	371.42	366.54	370.2699	370.165	2,632,948.00
03.11.2025 19:30	374.3819	369.98	370.25	374	1,970,426.00
03.11.2025 20:00	374.105	372.152	374.105	373.41	2,823,800.00
03.11.2025 20:30	374.49	373.08	373.395	373.875	3,015,848.00
03.11.2025 21:00	374.5	370.68	374.5	371.1292	3,249,050.00
03.11.2025 21:30	371.28	368.555	370.5	368.555	2,594,931.00
03.11.2025 22:00	369.38	368	368.65	368.42	3,974,278.00
03.11.2025 22:30	369.155	367.61	368.1401	367.61	3,697,159.00
04.11.2025 16:30	362	349.49	349.49	361.865	634,297.00
04.11.2025 17:00	362.43	354.77	362.43	361.19	1,093,577.00
04.11.2025 17:30	362.04	359.23	360.46	361.19	1,185,877.00
04.11.2025 18:00	362.43	360.1941	361.9862	362.38	1,274,830.00
04.11.2025 18:30	364.14	362.095	362.095	363.965	1,649,874.00
04.11.2025 19:00	364.015	361.02	363.77	362.2	3,084,091.00
04.11.2025 19:30	362.805	360.01	361.675	360.32	3,651,812.00
04.11.2025 20:00	361.835	359.7	360.505	361.215	3,202,882.00
04.11.2025 20:30	364.73	360.435	361.2151	364.26	3,754,443.00
04.11.2025 21:00	364.18	362.33	363.2818	362.44	2,642,846.00
04.11.2025 21:30	362.5413	359.92	362.37	360.73	3,475,674.00
04.11.2025 22:00	362.95	360.6	360.6	362.95	3,419,567.00
04.11.2025 22:30	366.675	362.04	363.04	365.4	5,674,393.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
10.06.2025	196.37	187.10	195.72	189.62	547,410.00
11.06.2025	190.01	183.50	190.00	189.52	609,152.00
12.06.2025	191.49	185.77	187.81	190.12	338,441.00
13.06.2025	199.00	191.47	193.90	195.10	771,768.00
16.06.2025	197.68	186.44	197.40	186.67	709,535.00
17.06.2025	191.42	186.55	187.02	188.73	655,007.00
18.06.2025	195.45	189.39	190.17	190.23	800,122.00
20.06.2025	193.55	186.76	190.99	189.65	1,162,934.00
23.06.2025	197.58	189.69	191.00	191.23	962,725.00
24.06.2025	195.65	187.88	193.00	193.28	1,501,795.00
25.06.2025	250.00	223.50	223.84	234.94	6,333,138.00
26.06.2025	272.57	237.30	238.00	272.37	4,699,462.00
27.06.2025	285.99	270.01	279.00	278.07	3,343,616.00
30.06.2025	295.90	279.01	283.69	284.95	1,614,432.00
01.07.2025	271.51	250.87	263.12	252.40	3,759,032.00
02.07.2025	251.48	245.10	249.64	246.25	5,080,832.00
03.07.2025	250.99	244.44	248.21	246.23	2,587,507.00
07.07.2025	248.99	238.81	248.37	240.74	2,382,290.00
08.07.2025	243.84	232.01	241.25	237.07	1,968,148.00
09.07.2025	237.83	228.89	236.33	236.77	1,932,236.00
10.07.2025	243.41	234.80	238.03	237.57	1,930,101.00
11.07.2025	264.80	246.22	249.17	263.80	4,207,257.00
14.07.2025	268.50	252.50	260.77	265.00	2,163,060.00
15.07.2025	266.59	257.22	266.10	263.89	1,308,311.00
16.07.2025	269.42	260.04	260.50	268.92	1,455,430.00
17.07.2025	284.17	269.42	269.42	278.56	6,602,901.00
18.07.2025	281.35	271.90	280.68	274.03	1,236,799.00

צרו איתנו קשר *5988