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 19.08.2026

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	122.56	122.56	122.56	122.56	0.00
16:50	118.01	118.01	118.01	118.01	71,486.00
17:00	115.5025	115.5025	115.5025	115.5025	49,783.00
17:10	114.8299	114.8299	114.8299	114.8299	60,923.00
17:20	112.6	112.6	112.6	112.6	70,171.00
17:30	112.92	112.92	112.92	112.92	68,942.00
17:40	113.32	113.32	113.32	113.32	57,193.00
17:50	115.072	115.072	115.072	115.072	73,462.00
18:00	114.42	114.42	114.42	114.42	37,971.00
18:10	114.09	114.09	114.09	114.09	32,007.00
18:20	116.57	116.57	116.57	116.57	45,657.00
18:30	116.555	116.555	116.555	116.555	20,566.00
18:40	116.55	116.55	116.55	116.55	27,168.00
18:50	116.57	116.57	116.57	116.57	23,828.00
19:00	117.0771	117.0771	117.0771	117.0771	29,815.00
19:10	117.99	117.99	117.99	117.99	39,448.00
19:20	117.4	117.4	117.4	117.4	24,285.00
19:30	117.35	117.35	117.35	117.35	15,271.00
19:40	116.845	116.845	116.845	116.845	15,477.00
19:50	117.495	117.495	117.495	117.495	27,132.00
20:00	117.055	117.055	117.055	117.055	12,351.00
20:10	116.7	116.7	116.7	116.7	19,765.00
20:20	116.16	116.16	116.16	116.16	12,734.00
20:30	115.82	115.82	115.82	115.82	14,086.00
20:40	115.48	115.48	115.48	115.48	15,843.00
20:50	115.63	115.63	115.63	115.63	13,199.00
21:00	115.8939	115.8939	115.8939	115.8939	20,149.00
21:10	116.1	116.1	116.1	116.1	12,318.00
21:20	115.64	115.64	115.64	115.64	14,179.00
21:30	116.21	116.21	116.21	116.21	12,247.00
21:40	116.34	116.34	116.34	116.34	13,574.00
21:50	115.765	115.765	115.765	115.765	29,638.00
22:00	115.9	115.9	115.9	115.9	17,867.00
22:10	115.8375	115.8375	115.8375	115.8375	27,049.00
22:20	116.07	116.07	116.07	116.07	20,189.00
22:30	116.16	116.16	116.16	116.16	19,095.00
22:40	116.935	116.935	116.935	116.935	34,712.00
22:50	116.93	116.93	116.93	116.93	51,881.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.08.2026 17:00	130.09	127.42	129.16	127.77	1,534,555.00
14.08.2026 17:30	129.7275	127.835	127.905	129.595	1,876,412.00
14.08.2026 18:00	129.12	127.84	129.11	128.23	1,756,196.00
14.08.2026 18:30	129.255	127.275	128.215	129.255	3,093,632.00
14.08.2026 19:00	129.7951	128.45	129.04	129.76	3,154,930.00
14.08.2026 19:30	130.27	129.39	129.66	130.065	3,476,629.00
14.08.2026 20:00	130.415	129.685	129.985	129.78	4,360,230.00
14.08.2026 20:30	130.06	129.25	129.92	130.06	4,561,279.00
14.08.2026 21:00	130.835	129.93	130.02	130.71	4,835,366.00
14.08.2026 21:30	131	129.6	130.66	129.8	4,738,491.00
14.08.2026 22:00	130.12	129.3	129.7	129.54	5,587,273.00
14.08.2026 22:30	130.765	129.5	129.64	129.91	7,905,431.00
17.08.2026 16:30	133.435	129.08	129.08	133.06	151,832.00
17.08.2026 17:00	134.6	131.02	133.795	132.005	484,075.00
17.08.2026 17:30	133.77	132.15	132.15	133.33	747,347.00
17.08.2026 18:00	134.72	133.24	133.72	134.23	1,772,198.00
17.08.2026 18:30	135.11	134.11	134.17	134.585	1,989,933.00
17.08.2026 19:00	134.6699	133.63	134.575	134.17	2,493,669.00
17.08.2026 19:30	135.53	134.04	134.19	135.25	3,174,030.00
17.08.2026 20:00	136.79	135.1	135.24	136.585	3,357,026.00
17.08.2026 20:30	137.86	135.95	136.53	137.67	4,051,467.00
17.08.2026 21:00	137.88	137.29	137.47	137.29	4,336,191.00
17.08.2026 21:30	138.105	136.49	137.43	137.08	5,700,473.00
17.08.2026 22:00	136.755	135.0076	136.755	135.53	5,530,347.00
17.08.2026 22:30	135.855	134.95	135.21	135.2	6,151,933.00
18.08.2026 16:30	135.27	127.3388	130.49	127.3388	372,378.00
18.08.2026 17:00	129.15	126.99	128.415	127.73	845,144.00
18.08.2026 17:30	124.625	124.625	124.625	124.625	49,463.00
18.08.2026 18:00	125.91	124.022	124.645	125.855	1,839,715.00
18.08.2026 18:30	126.08	124.48	125.7348	126.055	1,747,084.00
18.08.2026 19:00	126.33	125.695	126.07	125.855	1,439,203.00
18.08.2026 19:30	125.67	124.84	125.56	125.165	2,599,124.00
18.08.2026 20:00	125.185	124.54	124.92	125.02	3,434,114.00
18.08.2026 20:30	125.15	123	125.03	123	3,934,835.00
18.08.2026 21:00	123.09	122.195	122.975	122.575	4,652,191.00
18.08.2026 21:30	122.995	122.2801	122.465	122.805	3,772,257.00
18.08.2026 22:00	123.73	122.69	122.7825	123.68	5,802,729.00
18.08.2026 22:30	125.705	123.745	123.75	125.22	8,671,878.00
19.08.2026 16:30	125	115.37	123.695	115.725	269,458.00
19.08.2026 17:00	114.8299	112.6	114.55	113.875	824,649.00
19.08.2026 17:30	115.072	113.32	113.66	114.36	1,716,892.00
19.08.2026 18:00	117.0332	114.09	114.375	116.76	2,131,607.00
19.08.2026 18:30	117.42	116.105	116.685	116.55	3,435,489.00
19.08.2026 19:00	118	116.63	116.78	116.63	3,512,268.00
19.08.2026 19:30	117.79	116.68	116.68	117.01	4,935,841.00
19.08.2026 20:00	117.03	115.63	116.865	115.695	5,923,074.00
19.08.2026 20:30	116.015	115.42	115.67	116.015	5,568,301.00
19.08.2026 21:00	116.26	115.52	115.955	116.25	6,096,860.00
19.08.2026 21:30	116.54	115.25	116.29	115.6	6,085,476.00
19.08.2026 22:00	116.47	115.5	115.5	115.95	6,639,902.00
19.08.2026 22:30	117.465	116.325	116.325	116.55	8,855,261.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.08.2025	30.36	29.62	29.99	29.99	1,114,477.00
22.08.2025	31.69	30.05	30.11	31.53	1,787,078.00
25.08.2025	31.64	30.83	31.40	31.08	1,329,373.00
26.08.2025	31.46	30.36	31.03	30.78	2,557,912.00
27.08.2025	32.42	30.76	30.76	32.36	2,314,183.00
28.08.2025	33.74	32.75	32.76	33.36	3,449,539.00
29.08.2025	33.50	32.41	33.10	32.62	1,594,289.00
02.09.2025	32.27	31.25	31.62	31.87	1,546,769.00
03.09.2025	32.46	31.47	31.87	32.04	1,802,636.00
04.09.2025	32.21	30.89	31.74	32.12	1,582,602.00
05.09.2025	33.60	32.35	32.64	32.76	2,984,152.00
08.09.2025	33.77	32.74	32.82	33.31	2,315,570.00
09.09.2025	34.78	33.08	33.30	34.32	2,937,558.00
10.09.2025	35.88	34.02	34.99	34.19	3,084,198.00
11.09.2025	36.57	33.93	34.15	36.56	3,089,418.00
12.09.2025	36.95	35.63	36.78	35.69	2,985,956.00
15.09.2025	37.28	35.81	35.86	36.98	2,471,026.00
16.09.2025	37.00	35.92	36.92	36.33	2,534,312.00
17.09.2025	37.47	35.79	36.45	36.25	2,523,290.00
18.09.2025	37.75	36.72	37.11	36.90	883,154.00
19.09.2025	37.66	36.51	37.25	36.58	1,772,572.00
22.09.2025	37.81	35.92	36.52	37.71	1,424,323.00
23.09.2025	38.72	36.95	37.64	36.93	1,664,323.00
24.09.2025	37.30	35.38	37.03	36.20	453,554.00
25.09.2025	35.88	34.87	35.42	35.13	780,724.00
26.09.2025	35.29	34.69	35.02	35.12	1,203,959.00
29.09.2025	35.78	34.70	35.45	35.44	770,927.00
30.09.2025	35.46	33.69	35.36	34.17	763,961.00
01.10.2025	35.93	33.74	33.80	35.87	1,173,183.00
02.10.2025	38.86	36.72	36.77	38.71	1,889,238.00
03.10.2025	39.25	37.28	38.95	37.38	1,064,188.00
06.10.2025	40.92	37.54	37.94	38.39	1,745,901.00
07.10.2025	39.59	37.74	39.21	38.32	1,889,959.00
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