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 24.06.2026

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	158.36	158.36	158.36	158.36	0.00
16:50	154.01	154.01	154.01	154.01	37,959.00
17:00	151.687	151.687	151.687	151.687	72,781.00
17:10	150.115	150.115	150.115	150.115	93,851.00
17:20	146.76	146.76	146.76	146.76	98,820.00
17:30	148.29	148.29	148.29	148.29	50,735.00
17:40	150.705	150.705	150.705	150.705	44,886.00
17:50	151.205	151.205	151.205	151.205	45,497.00
18:00	151.53	151.53	151.53	151.53	35,489.00
18:10	151.43	151.43	151.43	151.43	36,200.00
18:20	149.79	149.79	149.79	149.79	28,848.00
18:30	150.8	150.8	150.8	150.8	22,640.00
18:40	150.82	150.82	150.82	150.82	14,114.00
18:50	150.6	150.6	150.6	150.6	17,582.00
19:00	151.9399	151.9399	151.9399	151.9399	21,937.00
19:10	150.495	150.495	150.495	150.495	18,019.00
19:20	152.555	152.555	152.555	152.555	84,664.00
19:30	153.47	153.47	153.47	153.47	36,151.00
19:40	152.3	152.3	152.3	152.3	24,643.00
19:50	152.45	152.45	152.45	152.45	22,038.00
20:00	151.7	151.7	151.7	151.7	22,163.00
20:10	151.515	151.515	151.515	151.515	29,485.00
20:20	150.8	150.8	150.8	150.8	12,537.00
20:30	150.155	150.155	150.155	150.155	15,532.00
20:40	151.055	151.055	151.055	151.055	35,962.00
20:50	150.675	150.675	150.675	150.675	32,898.00
21:00	151.075	151.075	151.075	151.075	18,999.00
21:10	150.885	150.885	150.885	150.885	42,625.00
21:20	150.68	150.68	150.68	150.68	29,181.00
21:30	150.965	150.965	150.965	150.965	19,281.00
21:40	150.765	150.765	150.765	150.765	14,351.00
21:50	149.565	149.565	149.565	149.565	18,546.00
22:00	148.78	148.78	148.78	148.78	19,116.00
22:10	148.39	148.39	148.39	148.39	17,569.00
22:20	147.72	147.72	147.72	147.72	29,542.00
22:30	149.695	149.695	149.695	149.695	32,623.00
22:40	149.07	149.07	149.07	149.07	25,154.00
22:50	148.78	148.78	148.78	148.78	34,244.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	175.34	170.2	173.5	172.93	2,147,473.00
18.06.2026 17:30	175.6399	173.355	173.61	173.76	2,702,725.00
18.06.2026 18:00	175.92	174.43	175.57	174.85	3,581,082.00
18.06.2026 18:30	176.495	173.795	174.685	176.495	4,284,054.00
18.06.2026 19:00	176.43	174.58	176.43	175.91	3,904,691.00
18.06.2026 19:30	175.795	174.71	175.785	175.19	3,930,977.00
18.06.2026 20:00	178.14	174.655	175.065	177.33	5,285,439.00
18.06.2026 20:30	177.52	176.36	177.33	177.49	6,620,765.00
18.06.2026 21:00	178.11	176.64	177.3325	177.3	6,012,456.00
18.06.2026 21:30	177.415	171.94	177.415	172.1925	7,262,942.00
18.06.2026 22:00	172.17	170.27	171.39	171.39	9,172,234.00
18.06.2026 22:30	173.28	169.74	171.25	173.11	10,727,872.00
22.06.2026 16:30	173.87	166	172.16	170.44	553,406.00
22.06.2026 17:00	171.8299	166.5	171.8299	168.03	890,872.00
22.06.2026 17:30	167.86	160.5	167.58	160.5	2,000,220.00
22.06.2026 18:00	161.64	159.66	160.87	159.66	2,635,882.00
22.06.2026 18:30	160.62	158.52	159.395	158.52	4,566,642.00
22.06.2026 19:00	158.64	156.7	158.07	157.13	6,583,046.00
22.06.2026 19:30	159.62	156.28	157.11	159.16	7,178,538.00
22.06.2026 20:00	160.47	157.76	159.29	160.36	8,481,783.00
22.06.2026 20:30	161.62	159.9907	160.4	161.62	7,410,141.00
22.06.2026 21:00	163.77	160.28	161.49	163.565	10,550,433.00
22.06.2026 21:30	164.95	162.92	163.86	162.92	10,450,752.00
22.06.2026 22:00	166.065	163.06	163.25	165.675	11,530,246.00
22.06.2026 22:30	166.835	165.36	165.78	166.35	14,186,403.00
23.06.2026 16:30	159.92	151.91	159.92	154.9	1,551,330.00
23.06.2026 17:00	156.315	152.38	156.315	154.76	2,197,981.00
23.06.2026 17:30	155.65	153.07	154.01	154.78	2,793,471.00
23.06.2026 18:00	157.5	152.51	154.25	157.05	2,764,510.00
23.06.2026 18:30	159.2	155.99	158.31	158.26	5,716,644.00
23.06.2026 19:00	160.42	157.545	159.22	158.84	7,154,194.00
23.06.2026 19:30	158.99	157.5	158.915	158.4625	6,343,971.00
23.06.2026 20:00	158.57	157.81	158.21	158.43	8,567,618.00
23.06.2026 20:30	158.11	156.325	158.03	156.515	10,166,159.00
23.06.2026 21:00	157.39	156.13	156.68	156.645	6,508,114.00
23.06.2026 21:30	156.6	154.385	156.49	155.34	13,352,751.00
23.06.2026 22:00	156.01	154.64	155.11	155.43	11,574,408.00
23.06.2026 22:30	158.07	155.29	155.44	157.27	18,071,595.00
24.06.2026 16:30	159.325	150.75	155	152.07	568,723.00
24.06.2026 17:00	150.17	146.077	150.05	147.62	2,644,341.00
24.06.2026 17:30	152.93	148.315	148.32	152.93	4,254,457.00
24.06.2026 18:00	152.76	149.665	152.67	150.715	4,643,087.00
24.06.2026 18:30	151.95	150.25	150.74	150.78	4,747,162.00
24.06.2026 19:00	153.555	150.305	150.95	153.14	6,505,232.00
24.06.2026 19:30	152.995	150.9284	152.965	151.075	7,296,556.00
24.06.2026 20:00	151.66	149.63	150.78	149.635	6,357,773.00
24.06.2026 20:30	151.45	149.46	149.46	150.45	7,338,400.00
24.06.2026 21:00	151.315	150.02	150.425	150.82	6,351,111.00
24.06.2026 21:30	150.95	148.18	150.82	148.18	6,122,093.00
24.06.2026 22:00	149.7	147.64	148.01	149.645	7,003,026.00
24.06.2026 22:30	149.68	147.585	149.68	147.865	7,657,498.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2025	28.08	27.09	27.98	27.88	1,791,180.00
27.06.2025	28.68	27.75	28.12	28.26	1,716,107.00
30.06.2025	28.68	27.87	28.60	28.56	1,423,617.00
01.07.2025	28.71	27.42	28.10	28.02	2,600,835.00
02.07.2025	29.30	28.11	28.22	28.40	2,538,126.00
03.07.2025	29.25	28.70	28.70	29.20	739,712.00
07.07.2025	29.45	28.66	28.90	28.87	1,281,703.00
08.07.2025	29.69	28.91	29.28	29.46	1,564,165.00
09.07.2025	30.37	29.38	29.80	29.83	1,472,113.00
10.07.2025	30.18	29.11	30.07	29.55	930,953.00
11.07.2025	29.43	28.14	29.01	28.23	1,169,628.00
14.07.2025	28.85	27.87	28.16	28.48	1,753,908.00
15.07.2025	29.12	28.26	28.84	28.28	1,259,467.00
16.07.2025	28.60	27.35	28.50	28.45	1,479,823.00
17.07.2025	29.69	28.52	28.52	29.14	1,625,013.00
18.07.2025	30.07	28.78	29.41	29.52	1,444,109.00
21.07.2025	30.37	28.97	29.71	29.14	1,929,068.00
22.07.2025	29.59	28.59	29.18	28.78	1,792,668.00
23.07.2025	29.27	28.45	29.17	28.82	1,821,049.00
24.07.2025	29.09	28.53	28.68	28.74	1,189,770.00
25.07.2025	29.38	28.75	28.88	28.80	1,060,317.00
28.07.2025	29.74	28.50	29.07	29.15	1,445,168.00
29.07.2025	29.73	28.24	29.42	28.46	1,214,995.00
30.07.2025	28.75	27.50	28.61	27.80	1,447,237.00
31.07.2025	28.68	27.68	28.25	27.86	2,458,524.00
01.08.2025	27.60	25.56	27.50	25.74	3,041,455.00
04.08.2025	27.13	26.20	26.25	27.01	3,427,609.00
05.08.2025	35.28	29.51	30.99	34.81	10,583,970.00
06.08.2025	37.00	34.92	35.57	36.47	5,187,592.00
07.08.2025	37.40	33.45	37.30	34.33	3,164,265.00
08.08.2025	34.43	32.17	34.00	33.05	2,591,387.00
11.08.2025	31.36	28.94	31.30	29.56	10,468,100.00
12.08.2025	30.27	28.79	29.45	30.05	11,915,730.00
13.08.2025	31.92	29.89	30.05	31.75	5,352,479.00
14.08.2025	31.63	30.16	31.15	30.54	3,313,476.00
15.08.2025	31.53	30.51	30.66	31.04	1,891,749.00
18.08.2025	31.95	30.74	30.89	31.70	2,153,957.00
19.08.2025	31.84	30.59	31.77	30.89	1,375,756.00
20.08.2025	30.95	30.05	30.62	30.21	1,453,826.00
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