גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > דיגיטל-אושן הולדינגס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 06.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דיגיטל-אושן הולדינגס

DigitalOcean Holdings

מניה DOCN 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	141.91	141.91	141.91	141.91	0.00
16:50	142.77	142.77	142.77	142.77	13,546.00
17:00	142.155	142.155	142.155	142.155	9,867.00
17:10	140.79	140.79	140.79	140.79	15,381.00
17:20	140.2646	140.2646	140.2646	140.2646	6,184.00
17:30	139.5	139.5	139.5	139.5	10,356.00
17:40	138.5501	138.5501	138.5501	138.5501	11,027.00
17:50	137.2201	137.2201	137.2201	137.2201	12,296.00
18:00	137.22	137.22	137.22	137.22	14,247.00
18:10	135.785	135.785	135.785	135.785	23,206.00
18:20	135.35	135.35	135.35	135.35	21,112.00
18:30	135.4	135.4	135.4	135.4	7,991.00
18:40	135.21	135.21	135.21	135.21	8,605.00
18:50	135.58	135.58	135.58	135.58	19,356.00
19:00	135.46	135.46	135.46	135.46	8,274.00
19:10	134.405	134.405	134.405	134.405	12,572.00
19:20	133.405	133.405	133.405	133.405	13,224.00
19:30	133.7499	133.7499	133.7499	133.7499	22,625.00
19:40	133.635	133.635	133.635	133.635	19,032.00
19:50	132.775	132.775	132.775	132.775	26,875.00
20:00	132.86	132.86	132.86	132.86	21,777.00
20:10	132.22	132.22	132.22	132.22	23,971.00
20:20	131.22	131.22	131.22	131.22	29,658.00
20:30	131.655	131.655	131.655	131.655	22,822.00
20:40	132.14	132.14	132.14	132.14	14,053.00
20:50	132.46	132.46	132.46	132.46	15,064.00
21:00	133.204	133.204	133.204	133.204	17,054.00
21:10	135.275	135.275	135.275	135.275	29,901.00
21:20	134.38	134.38	134.38	134.38	24,877.00
21:30	134.47	134.47	134.47	134.47	10,610.00
21:40	134.41	134.41	134.41	134.41	13,995.00
21:50	134.435	134.435	134.435	134.435	13,447.00
22:00	134.81	134.81	134.81	134.81	13,766.00
22:10	135.12	135.12	135.12	135.12	22,525.00
22:20	134.65	134.65	134.65	134.65	19,017.00
22:30	133.7	133.7	133.7	133.7	24,446.00
22:40	133.415	133.415	133.415	133.415	36,228.00
22:50	132.26	132.26	132.26	132.26	37,117.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.10.2026 17:00	135.535	133.1	133.7	135.535	620,951.00
01.10.2026 17:30	135.975	134.16	135.82	135.66	789,377.00
01.10.2026 18:00	136.63	135.03	135.64	136.2	941,518.00
01.10.2026 18:30	137.2386	135.73	136.36	137.2386	1,071,465.00
01.10.2026 19:00	138.17	136.76	137.31	137.1575	1,108,624.00
01.10.2026 19:30	137.03	136.09	136.75	136.12	1,018,370.00
01.10.2026 20:00	139.95	136.185	136.26	139.3	1,826,836.00
01.10.2026 20:30	139.98	138.7622	139.5	139.195	1,927,935.00
01.10.2026 21:00	139.315	137.57	139.315	138.01	1,787,297.00
01.10.2026 21:30	139.2	138.095	138.1	139.16	1,690,332.00
01.10.2026 22:00	140.32	138.83	139.36	140.15	3,656,239.00
01.10.2026 22:30	140.5999	139	140.03	139.94	6,062,812.00
02.10.2026 16:30	147.4575	142.715	142.865	147.4575	894,904.00
02.10.2026 17:00	149.555	146.56	147.08	146.95	1,955,823.00
02.10.2026 17:30	147.35	145.35	146.72	145.64	2,186,341.00
02.10.2026 18:00	145.335	144.1041	145.0425	145.039	2,503,814.00
02.10.2026 18:30	145.97	144.3	144.56	145.15	3,099,633.00
02.10.2026 19:00	145.64	144.96	145.25	144.96	3,134,184.00
02.10.2026 19:30	145.16	144	144.56	144.75	3,472,432.00
02.10.2026 20:00	145	143.96	144.91	143.96	3,943,860.00
02.10.2026 20:30	144.63	143.8175	144.22	144.43	4,549,255.00
02.10.2026 21:00	144.49	143.73	144.49	144.295	4,121,489.00
02.10.2026 21:30	144.26	143.28	144	143.3075	4,021,850.00
02.10.2026 22:00	143.62	140.34	143.325	140.6	6,694,625.00
02.10.2026 22:30	140.95	139.315	140.77	139.94	11,483,504.00
05.10.2026 16:30	140.8395	137.5	140.25	140.8395	334,314.00
05.10.2026 17:00	141.29	138.81	140.78	139.7	706,169.00
05.10.2026 17:30	139.93	138	139.82	139.1167	584,324.00
05.10.2026 18:00	139.2646	138.0087	139.18	138.23	842,353.00
05.10.2026 18:30	139.64	137.89	138.32	139.64	1,052,591.00
05.10.2026 19:00	140.23	139.155	139.155	139.37	1,351,253.00
05.10.2026 19:30	139.6	139	139.475	139.2	1,926,212.00
05.10.2026 20:00	140.31	139.26	139.43	140.15	1,212,368.00
05.10.2026 20:30	140.14	139.58	140.01	139.87	1,324,238.00
05.10.2026 21:00	140.4	139.7	139.745	140.24	1,343,903.00
05.10.2026 21:30	140.3672	139.4451	140.13	139.54	1,359,410.00
05.10.2026 22:00	139.83	139.065	139.34	139.55	2,286,502.00
05.10.2026 22:30	139.815	137.22	139.55	137.47	3,391,017.00
06.10.2026 16:30	143.04	140	140.5	141.97	158,423.00
06.10.2026 17:00	142.115	139.085	142.115	139.085	248,400.00
06.10.2026 17:30	139.2808	136.3941	139.1	137.19	567,864.00
06.10.2026 18:00	136.66	135.24	136.66	135.27	685,716.00
06.10.2026 18:30	136.01	135.013	135.395	135.485	1,037,731.00
06.10.2026 19:00	135.79	132.91	135.475	133.055	1,596,136.00
06.10.2026 19:30	134.2599	132.44	133.005	132.56	2,450,236.00
06.10.2026 20:00	132.624	131.13	132.54	131.57	2,002,296.00
06.10.2026 20:30	133.4	131.79	131.79	133.36	2,658,663.00
06.10.2026 21:00	135.48	133.885	133.885	134.99	3,157,963.00
06.10.2026 21:30	134.925	134.41	134.78	134.86	2,557,954.00
06.10.2026 22:00	135.55	133.26	135.195	133.3	5,397,246.00
06.10.2026 22:30	133.525	131.04	133.33	131.04	8,321,469.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.10.2025	39.26	37.83	38.50	37.84	904,633.00
09.10.2025	40.54	38.45	38.72	39.54	1,354,544.00
10.10.2025	40.40	37.09	39.87	37.31	1,453,718.00
13.10.2025	40.79	37.54	38.20	39.54	1,624,294.00
14.10.2025	42.12	37.50	38.50	40.46	2,986,750.00
15.10.2025	44.20	41.12	42.52	43.48	3,028,003.00
16.10.2025	44.86	42.14	43.88	43.11	2,776,476.00
17.10.2025	42.95	41.29	42.23	41.43	1,215,762.00
20.10.2025	42.61	41.00	42.13	41.10	1,221,128.00
21.10.2025	41.67	39.61	41.06	39.73	1,088,025.00
22.10.2025	39.94	38.25	39.31	39.01	1,318,564.00
23.10.2025	40.18	38.53	38.60	39.62	887,254.00
24.10.2025	40.76	39.22	40.42	39.46	768,084.00
27.10.2025	40.95	39.71	39.92	40.40	976,003.00
28.10.2025	41.14	39.71	40.22	39.75	775,570.00
29.10.2025	40.74	39.15	40.10	39.60	1,166,991.00
30.10.2025	39.53	37.83	38.99	37.94	1,008,348.00
31.10.2025	41.05	38.84	38.97	40.66	2,559,020.00
03.11.2025	41.80	39.91	40.99	41.44	1,133,715.00
04.11.2025	40.14	38.45	40.05	38.81	2,137,991.00
05.11.2025	46.68	42.54	45.57	45.84	5,545,442.00
06.11.2025	49.62	45.46	48.03	47.09	2,829,979.00
07.11.2025	49.51	45.58	46.84	49.50	1,930,156.00
10.11.2025	52.20	49.91	50.33	51.68	1,620,087.00
11.11.2025	51.75	49.74	51.13	49.99	1,390,705.00
12.11.2025	50.84	47.37	50.45	48.38	955,907.00
13.11.2025	48.63	44.84	47.64	45.21	1,247,247.00
14.11.2025	46.83	43.00	43.33	45.88	892,086.00
17.11.2025	46.44	43.98	45.19	44.57	1,230,441.00
18.11.2025	44.40	41.96	43.41	44.02	1,040,459.00
19.11.2025	45.94	43.93	44.57	44.10	741,037.00
20.11.2025	46.10	42.84	45.46	43.19	801,995.00
21.11.2025	44.37	42.01	43.20	43.82	729,843.00
24.11.2025	45.70	44.12	44.27	45.15	606,906.00
25.11.2025	45.95	43.67	45.26	44.90	789,463.00
26.11.2025	46.54	44.15	44.92	45.14	915,035.00
28.11.2025	45.28	44.12	45.11	44.44	416,440.00
01.12.2025	44.41	42.77	43.61	44.36	927,116.00
02.12.2025	47.16	44.14	45.60	44.62	1,196,491.00
03.12.2025	45.99	43.86	44.31	45.88	557,800.00
04.12.2025	47.40	45.51	45.83	46.22	679,765.00
05.12.2025	48.40	46.00	46.30	48.31	719,698.00
08.12.2025	49.99	48.36	48.88	49.49	709,066.00
09.12.2025	51.90	48.66	48.96	49.68	1,138,375.00
10.12.2025	51.54	49.15	49.47	50.64	661,761.00
11.12.2025	50.85	47.92	50.05	49.15	740,089.00
12.12.2025	49.49	47.50	49.22	47.66	497,917.00
15.12.2025	48.24	45.29	48.01	45.78	957,982.00
16.12.2025	46.00	44.12	45.09	44.48	989,700.00
17.12.2025	45.29	43.81	44.53	43.89	693,162.00
18.12.2025	46.09	44.20	44.87	45.89	604,952.00
19.12.2025	47.88	45.90	46.05	47.55	788,062.00
22.12.2025	49.43	47.88	48.14	49.22	548,257.00
23.12.2025	49.44	47.33	48.60	48.93	416,623.00
24.12.2025	49.68	48.38	48.97	49.16	268,485.00
26.12.2025	49.68	48.91	49.27	49.51	248,013.00
29.12.2025	49.50	47.85	48.99	49.35	631,934.00
30.12.2025	49.41	48.20	49.17	48.79	586,786.00
31.12.2025	48.80	47.93	48.63	48.08	430,900.00
02.01.2026	49.79	47.20	48.64	48.97	523,365.00
05.01.2026	52.13	48.21	49.21	50.62	1,225,722.00
06.01.2026	54.41	50.21	50.58	54.02	1,338,430.00
07.01.2026	54.33	52.66	54.00	53.52	1,102,220.00
08.01.2026	53.56	50.66	53.30	52.49	1,627,701.00
09.01.2026	53.69	51.22	52.74	53.20	729,655.00
12.01.2026	56.23	52.44	52.90	55.31	1,337,580.00
13.01.2026	56.93	53.51	55.50	54.39	1,043,189.00
14.01.2026	54.17	50.99	53.80	52.70	1,328,869.00
15.01.2026	53.98	52.72	53.00	52.87	607,960.00
16.01.2026	53.74	51.86	53.05	52.78	580,885.00
20.01.2026	52.42	49.65	50.76	50.05	1,328,887.00
21.01.2026	51.58	49.08	50.58	50.76	624,569.00
22.01.2026	54.67	51.64	51.96	54.34	1,725,967.00
23.01.2026	54.97	53.15	54.75	53.58	902,662.00
26.01.2026	61.67	56.00	57.05	58.95	4,533,591.00
27.01.2026	64.09	59.74	63.00	60.22	2,974,037.00
28.01.2026	61.53	57.88	61.02	60.24	1,387,764.00
29.01.2026	59.89	55.30	59.63	56.10	1,934,679.00
30.01.2026	56.43	54.79	55.32	55.24	1,289,557.00
02.02.2026	60.33	54.27	54.96	59.86	2,434,279.00
03.02.2026	60.10	54.66	58.96	58.32	2,045,827.00
04.02.2026	58.14	54.09	57.12	57.24	1,622,241.00
05.02.2026	59.90	56.14	57.59	57.68	1,701,969.00
06.02.2026	63.67	57.91	59.60	62.91	1,489,993.00
09.02.2026	65.92	62.00	62.49	64.76	1,484,613.00
10.02.2026	65.70	62.90	65.59	64.08	2,234,454.00
11.02.2026	66.74	60.57	65.99	62.40	1,403,062.00
12.02.2026	64.49	61.14	62.87	63.81	1,705,776.00
13.02.2026	70.43	62.84	63.28	68.19	1,977,699.00
17.02.2026	68.41	64.38	67.28	67.66	1,011,540.00
18.02.2026	69.35	65.74	67.21	68.86	871,032.00
19.02.2026	68.78	66.51	67.48	68.21	960,140.00
20.02.2026	68.05	62.74	67.93	63.64	1,774,588.00
23.02.2026	63.15	57.78	63.10	59.27	3,720,757.00
24.02.2026	66.26	55.75	56.98	62.71	4,050,097.00
25.02.2026	64.93	58.13	62.76	59.29	2,348,991.00
26.02.2026	59.00	53.40	58.24	54.34	3,175,421.00
27.02.2026	56.37	51.04	52.43	56.06	1,429,967.00
02.03.2026	58.65	54.28	54.64	58.28	987,404.00
03.03.2026	57.61	54.47	55.46	55.41	979,739.00
04.03.2026	56.07	51.68	55.78	52.26	1,425,636.00
05.03.2026	54.52	52.04	52.28	53.84	1,185,833.00
06.03.2026	54.55	51.91	52.54	54.47	845,085.00
09.03.2026	57.88	52.59	53.03	57.53	1,150,466.00
10.03.2026	62.12	57.52	57.61	62.01	1,961,767.00
11.03.2026	69.44	62.17	62.17	68.69	2,614,568.00
12.03.2026	68.81	65.15	68.16	66.18	1,352,940.00
13.03.2026	69.76	65.43	66.92	68.64	1,603,164.00
16.03.2026	76.33	69.00	69.09	72.01	2,738,940.00
17.03.2026	78.20	71.17	71.95	77.62	2,480,253.00
18.03.2026	86.45	76.96	77.22	82.44	3,776,620.00
19.03.2026	86.50	80.07	81.00	85.31	2,111,956.00
20.03.2026	85.83	80.71	84.75	82.76	1,847,137.00
23.03.2026	88.84	82.65	83.78	86.03	1,404,211.00
24.03.2026	88.09	82.44	88.02	84.93	1,062,233.00
25.03.2026	88.25	78.63	78.97	87.02	7,617,378.00
26.03.2026	88.20	84.28	85.75	85.60	3,309,152.00
27.03.2026	85.32	79.82	82.98	81.41	2,194,421.00
31.03.2026	85.87	78.77	79.45	85.87	2,071,609.00
01.04.2026	90.74	86.50	88.06	87.67	1,968,150.00
02.04.2026	91.53	84.31	84.84	90.05	1,931,054.00
06.04.2026	92.45	85.00	92.54	87.03	1,448,832.00
07.04.2026	86.91	82.95	85.75	86.61	1,132,071.00
08.04.2026	94.66	88.57	89.25	89.52	9,855,406.00

צרו איתנו קשר *5988