גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > דאטש ברוס > גרפים

עדכון אחרון 16.04.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דאטש ברוס

Dutch Bros

מניה BROS 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	52.57	52.57	52.57	52.57	0.00
16:50	52.4501	52.4501	52.4501	52.4501	64,937.00
17:00	51.47	51.47	51.47	51.47	115,865.00
17:10	51.25	51.25	51.25	51.25	70,044.00
17:20	51.55	51.55	51.55	51.55	88,187.00
17:30	50.86	50.86	50.86	50.86	120,185.00
17:40	51.16	51.16	51.16	51.16	82,376.00
17:50	51.06	51.06	51.06	51.06	40,808.00
18:00	51.21	51.21	51.21	51.21	65,878.00
18:10	51.18	51.18	51.18	51.18	50,320.00
18:20	51.43	51.43	51.43	51.43	47,211.00
18:30	51.47	51.47	51.47	51.47	63,752.00
18:40	51.11	51.11	51.11	51.11	23,030.00
18:50	51.1	51.1	51.1	51.1	27,316.00
19:00	51.055	51.055	51.055	51.055	35,249.00
19:10	51.23	51.23	51.23	51.23	33,090.00
19:20	51.155	51.155	51.155	51.155	25,387.00
19:30	51.17	51.17	51.17	51.17	45,888.00
19:40	50.96	50.96	50.96	50.96	67,574.00
19:50	51	51	51	51	42,261.00
20:00	50.88	50.88	50.88	50.88	33,665.00
20:10	50.72	50.72	50.72	50.72	130,039.00
20:20	50.73	50.73	50.73	50.73	82,866.00
20:30	50.8	50.8	50.8	50.8	29,672.00
20:40	50.485	50.485	50.485	50.485	71,794.00
20:50	50.5468	50.5468	50.5468	50.5468	50,335.00
21:00	50.44	50.44	50.44	50.44	23,865.00
21:10	50.44	50.44	50.44	50.44	179,526.00
21:20	50.515	50.515	50.515	50.515	34,336.00
21:30	50.595	50.595	50.595	50.595	37,153.00
21:40	50.495	50.495	50.495	50.495	92,061.00
21:50	50.445	50.445	50.445	50.445	115,024.00
22:00	50.3577	50.3577	50.3577	50.3577	34,863.00
22:10	50.71	50.71	50.71	50.71	38,901.00
22:20	50.6	50.6	50.6	50.6	83,824.00
22:30	50.515	50.515	50.515	50.515	44,554.00
22:40	50.515	50.515	50.515	50.515	123,673.00
22:50	50.34	50.34	50.34	50.34	104,426.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.04.2026 17:00	56.26	55.295	56.125	55.9125	438,862.00
10.04.2026 17:30	55.94	55.43	55.825	55.465	569,319.00
10.04.2026 18:00	55.7299	55.51	55.54	55.62	983,766.00
10.04.2026 18:30	55.515	54.965	55.425	55.08	1,446,481.00
10.04.2026 19:00	55.41	54.89	54.89	55.285	1,513,341.00
10.04.2026 19:30	55.84	55.22	55.29	55.545	1,774,516.00
10.04.2026 20:00	56.005	55.61	55.61	55.805	2,235,368.00
10.04.2026 20:30	55.95	55.72	55.79	55.84	2,470,142.00
10.04.2026 21:00	56.17	55.79	55.85	55.92	2,784,084.00
10.04.2026 21:30	56.02	55.79	55.94	55.97	3,400,167.00
10.04.2026 22:00	56.25	55.99	55.99	56.08	3,599,249.00
10.04.2026 22:30	56.07	55.79	56.07	55.87	3,732,742.00
13.04.2026 16:30	54.3819	52.33	54.35	52.68	814,666.00
13.04.2026 17:00	52.485	51.935	51.935	52.465	1,935,929.00
13.04.2026 17:30	52.585	51.925	52.5	52.585	2,095,971.00
13.04.2026 18:00	53.05	52.46	52.7	52.99	2,875,091.00
13.04.2026 18:30	53.265	52.605	52.9978	52.675	4,145,585.00
13.04.2026 19:00	53.82	52.41	52.68	53.815	4,247,109.00
13.04.2026 19:30	54.44	53.72	53.78	54.27	3,801,512.00
13.04.2026 20:00	54.45	53.72	54.345	53.85	4,117,106.00
13.04.2026 20:30	53.995	53.52	53.9	53.6	4,965,362.00
13.04.2026 21:00	53.735	53.5	53.64	53.51	6,859,412.00
13.04.2026 21:30	53.6651	53.385	53.545	53.6651	7,054,928.00
13.04.2026 22:00	53.67	53.2836	53.655	53.325	6,124,769.00
13.04.2026 22:30	53.42	52.95	53.26	52.95	5,877,428.00
14.04.2026 16:30	53.455	51.215	53.455	51.79	213,500.00
14.04.2026 17:00	52.26	51.31	51.515	52.26	1,016,466.00
14.04.2026 17:30	52.86	52.22	52.22	52.75	1,184,103.00
14.04.2026 18:00	52.6887	52.27	52.67	52.57	1,385,087.00
14.04.2026 18:30	52.69	52.5	52.6	52.655	2,531,148.00
14.04.2026 19:00	52.765	52.56	52.68	52.715	2,898,994.00
14.04.2026 19:30	52.705	52.36	52.705	52.42	3,892,794.00
14.04.2026 20:00	52.44	51.95	52.415	52.025	4,239,124.00
14.04.2026 20:30	52.445	51.98	51.98	52.2955	5,008,354.00
14.04.2026 21:00	52.3	51.82	52.3	51.92	6,513,118.00
14.04.2026 21:30	52.105	51.87	51.9	52.075	4,814,940.00
14.04.2026 22:00	52.29	51.96	52.06	52.16	6,160,696.00
14.04.2026 22:30	52.4	51.87	52.195	52.09	7,882,806.00
15.04.2026 16:30	52.82	51.925	52.065	52.12	198,196.00
15.04.2026 17:00	52.19	51.96	52.155	52.19	483,395.00
15.04.2026 17:30	52.2481	51.95	52.12	52.13	602,283.00
15.04.2026 18:00	52.78	52.1	52.1	52.64	722,356.00
15.04.2026 18:30	52.87	52.39	52.7	52.605	1,002,742.00
15.04.2026 19:00	52.615	52.408	52.595	52.5	1,205,722.00
15.04.2026 19:30	52.74	52.37	52.48	52.67	1,460,621.00
15.04.2026 20:00	53.06	52.71	52.71	53.005	1,847,820.00
15.04.2026 20:30	53.205	52.97	53.04	53.16	3,096,550.00
15.04.2026 21:00	53.39	53.04	53.1625	53.19	4,501,775.00
15.04.2026 21:30	53.25	52.6651	53.22	52.6651	4,362,423.00
15.04.2026 22:00	52.635	52.16	52.635	52.29	4,620,006.00
15.04.2026 22:30	52.2	51.75	52.2	51.79	5,504,426.00
16.04.2026 16:30	52.82	51.33	51.994	51.58	430,424.00
16.04.2026 17:00	51.6999	50.75	51.66	50.94	1,234,918.00
16.04.2026 17:30	51.36	50.905	50.905	51.15	2,030,966.00
16.04.2026 18:00	51.69	50.945	51.05	51.2	2,624,340.00
16.04.2026 18:30	51.4128	50.9601	51.205	51.0227	2,989,665.00
16.04.2026 19:00	51.31	51.05	51.05	51.3	3,670,655.00
16.04.2026 19:30	51.27	50.76	51.26	51.1	5,707,740.00
16.04.2026 20:00	51.14	50.55	51.14	50.55	6,552,852.00
16.04.2026 20:30	50.56	50.27	50.52	50.29	5,122,140.00
16.04.2026 21:00	50.64	50.27	50.27	50.585	7,568,359.00
16.04.2026 21:30	50.62	50.335	50.585	50.4	7,090,433.00
16.04.2026 22:00	50.71	50.43	50.43	50.545	8,100,654.00
16.04.2026 22:30	50.72	50.31	50.53	50.595	9,161,563.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.04.2025	58.12	55.42	57.16	57.03	1,834,452.00
22.04.2025	59.45	57.25	58.15	58.68	2,481,389.00
23.04.2025	62.79	60.30	61.18	61.11	1,878,035.00
24.04.2025	61.92	60.56	61.19	61.51	1,618,875.00
25.04.2025	63.50	61.16	61.76	63.37	1,704,628.00
28.04.2025	64.28	60.50	63.99	61.52	2,398,475.00
29.04.2025	61.76	59.60	61.36	60.98	2,570,204.00
30.04.2025	59.93	56.65	58.88	59.74	2,740,491.00
01.05.2025	60.79	59.05	60.38	59.96	2,404,039.00
02.05.2025	61.96	60.26	60.87	61.10	2,429,474.00
05.05.2025	61.64	60.31	60.83	60.36	2,408,676.00
06.05.2025	60.06	58.24	59.51	59.60	2,736,170.00
07.05.2025	60.83	58.86	59.75	59.22	4,764,791.00
08.05.2025	65.14	58.20	59.00	64.45	7,013,381.00
09.05.2025	65.04	62.60	64.56	63.43	2,709,942.00
12.05.2025	70.00	66.24	66.36	69.86	3,779,071.00
13.05.2025	70.81	68.78	69.90	70.23	3,646,226.00
14.05.2025	71.95	70.05	70.66	71.92	2,168,438.00
15.05.2025	71.99	70.11	70.87	71.63	1,916,352.00
16.05.2025	73.93	70.65	71.32	73.72	5,022,334.00
19.05.2025	73.26	71.25	71.41	71.91	3,238,254.00
20.05.2025	71.55	67.14	71.25	67.46	5,379,529.00
21.05.2025	67.25	64.81	66.29	64.90	4,342,028.00
22.05.2025	68.59	64.61	64.79	68.46	4,389,917.00
23.05.2025	69.19	66.50	66.51	67.89	2,388,860.00
27.05.2025	70.95	68.50	69.59	70.15	2,651,954.00
28.05.2025	71.20	69.83	70.39	70.69	1,661,645.00
29.05.2025	71.50	69.32	71.38	69.73	1,747,958.00
30.05.2025	72.67	69.40	70.12	72.20	2,795,122.00
02.06.2025	72.06	68.70	71.97	71.76	3,140,343.00
03.06.2025	73.50	70.48	72.30	70.80	2,424,050.00
04.06.2025	72.95	70.67	71.02	72.33	1,562,877.00
05.06.2025	77.88	71.77	73.14	73.02	6,599,553.00
06.06.2025	74.66	71.25	74.15	73.08	3,299,383.00
09.06.2025	74.63	72.27	73.61	73.38	2,565,107.00
10.06.2025	73.90	69.70	73.10	70.29	3,190,738.00
11.06.2025	72.20	70.76	71.53	71.47	1,774,579.00
12.06.2025	71.98	70.38	71.13	71.40	2,021,499.00
13.06.2025	69.73	65.75	69.52	68.14	4,140,233.00
16.06.2025	71.38	68.92	68.92	70.81	2,353,184.00
17.06.2025	70.99	68.50	70.00	68.94	2,485,597.00
18.06.2025	70.53	68.28	68.90	69.83	1,583,733.00
20.06.2025	70.39	67.52	70.15	67.61	3,675,678.00
23.06.2025	69.43	65.60	67.00	69.27	3,084,131.00
24.06.2025	70.90	69.39	70.27	70.39	1,967,301.00
25.06.2025	71.12	68.45	70.60	68.55	2,375,430.00
26.06.2025	68.90	66.02	68.80	67.46	2,854,525.00
27.06.2025	70.13	66.74	67.55	69.34	5,252,242.00
30.06.2025	71.00	68.03	70.82	68.37	2,077,134.00
01.07.2025	69.08	66.92	68.60	67.10	2,610,969.00
02.07.2025	67.00	64.60	66.99	66.05	2,411,578.00
03.07.2025	67.42	65.63	66.00	67.22	1,485,255.00
07.07.2025	66.51	64.90	66.51	66.47	2,960,083.00
08.07.2025	66.86	65.45	66.24	66.09	1,716,614.00
09.07.2025	66.98	65.53	66.39	66.32	1,342,109.00
10.07.2025	66.99	63.70	66.99	63.71	3,069,538.00
11.07.2025	64.35	62.86	63.76	63.33	2,090,979.00
14.07.2025	65.08	63.08	63.86	63.44	2,218,979.00
15.07.2025	64.56	63.27	63.50	63.86	2,208,674.00
16.07.2025	64.12	61.81	63.90	62.88	1,883,959.00
17.07.2025	63.96	62.61	63.52	63.48	1,888,261.00
18.07.2025	64.75	63.19	63.92	64.37	1,758,264.00
21.07.2025	64.73	62.45	64.49	62.57	1,953,464.00
22.07.2025	63.16	61.75	62.54	62.78	1,502,033.00
23.07.2025	63.45	62.31	63.11	62.81	1,887,843.00
24.07.2025	62.78	58.15	62.25	58.46	5,036,245.00
25.07.2025	59.76	57.75	58.98	59.50	3,331,647.00
28.07.2025	60.38	58.82	59.82	59.23	1,811,619.00
29.07.2025	59.89	57.66	59.86	58.31	1,916,587.00
30.07.2025	60.24	58.48	59.00	60.07	3,263,300.00
31.07.2025	60.47	58.71	60.30	59.27	3,040,773.00
01.08.2025	58.91	56.18	58.30	56.71	2,951,924.00
04.08.2025	59.25	57.00	58.07	58.48	3,634,212.00
05.08.2025	59.19	56.91	58.95	57.45	3,440,121.00
06.08.2025	58.77	57.24	58.05	57.79	6,685,003.00
07.08.2025	71.80	66.50	69.56	70.27	13,717,430.00
08.08.2025	70.04	64.90	69.56	66.08	6,491,458.00
11.08.2025	69.38	66.50	66.78	67.48	4,746,956.00
12.08.2025	68.88	66.46	67.69	68.82	2,731,038.00
13.08.2025	69.95	66.57	69.95	67.54	3,359,306.00
14.08.2025	67.09	62.83	66.42	63.26	5,088,951.00
15.08.2025	63.37	62.30	62.79	62.99	2,513,767.00
18.08.2025	65.47	62.75	62.90	65.40	3,112,229.00
19.08.2025	65.72	63.69	65.00	63.82	2,208,223.00
20.08.2025	63.55	62.13	63.15	62.94	1,913,317.00
21.08.2025	63.45	62.18	62.37	63.13	1,862,326.00
22.08.2025	65.82	63.13	63.19	65.52	4,738,018.00
25.08.2025	69.99	65.60	65.60	69.64	5,826,660.00
26.08.2025	72.50	68.86	68.99	72.27	3,799,533.00
27.08.2025	74.65	72.17	72.20	73.21	3,282,204.00
28.08.2025	74.31	71.54	73.05	74.24	3,093,405.00
29.08.2025	74.22	70.37	74.15	71.83	3,340,919.00
02.09.2025	73.24	69.78	70.53	72.98	2,783,797.00
03.09.2025	72.77	71.29	72.57	71.71	2,169,712.00
04.09.2025	72.00	70.27	72.00	71.43	2,697,800.00
05.09.2025	73.58	65.78	72.21	65.98	6,113,058.00
08.09.2025	66.28	63.67	65.66	64.30	6,073,635.00
09.09.2025	65.93	63.70	64.30	65.64	2,886,728.00
10.09.2025	65.76	64.19	65.00	65.03	3,511,545.00
11.09.2025	66.77	64.54	65.34	66.50	2,610,537.00
12.09.2025	66.46	64.15	66.19	64.55	3,004,062.00
15.09.2025	65.00	62.03	64.27	62.10	3,095,014.00
16.09.2025	62.40	59.23	62.14	59.34	4,814,480.00
17.09.2025	60.07	57.52	59.55	57.95	3,324,015.00
18.09.2025	58.90	57.75	58.35	58.13	1,074,446.00
19.09.2025	59.08	57.25	58.44	58.65	1,714,344.00
22.09.2025	58.45	55.12	58.36	55.25	3,157,702.00
23.09.2025	56.95	55.25	55.58	55.35	1,784,945.00
24.09.2025	56.83	54.16	55.63	54.30	1,500,298.00
25.09.2025	54.10	52.78	53.27	53.35	1,706,167.00
26.09.2025	53.67	52.18	53.51	53.09	1,907,648.00
29.09.2025	53.95	51.85	53.75	52.56	2,427,985.00
30.09.2025	52.50	51.27	52.29	52.34	1,764,993.00
01.10.2025	52.17	51.12	51.80	51.54	2,500,050.00
02.10.2025	52.68	51.82	52.01	52.34	1,910,255.00
03.10.2025	52.33	50.31	52.19	50.55	2,619,648.00
06.10.2025	50.65	48.76	50.65	49.04	2,248,452.00
07.10.2025	49.26	47.42	49.13	47.62	2,612,550.00
08.10.2025	48.68	47.16	47.84	47.91	2,232,302.00
09.10.2025	50.85	47.75	47.83	49.64	3,506,054.00
10.10.2025	50.35	48.15	49.51	48.89	2,421,287.00
13.10.2025	52.66	49.88	50.12	52.34	3,431,831.00
14.10.2025	53.18	50.23	51.31	52.91	3,206,706.00
15.10.2025	55.08	53.07	53.73	55.04	2,444,073.00
16.10.2025	55.40	52.91	55.00	54.54	3,040,498.00
17.10.2025	55.27	53.80	54.25	54.92	1,670,029.00
20.10.2025	57.07	55.00	55.16	56.07	2,003,998.00
21.10.2025	58.24	56.46	56.75	57.50	1,915,673.00
22.10.2025	57.87	56.01	57.28	57.11	1,736,116.00
23.10.2025	57.48	56.00	57.12	57.12	1,385,839.00
24.10.2025	58.39	56.40	57.96	56.92	1,556,939.00
27.10.2025	60.19	57.84	58.50	59.87	1,991,695.00
28.10.2025	60.22	58.43	59.54	59.33	1,233,769.00
29.10.2025	59.37	57.39	58.86	57.83	1,345,982.00
30.10.2025	57.70	54.03	55.06	55.53	2,394,064.00
31.10.2025	57.02	55.51	55.80	55.53	1,607,074.00
03.11.2025	57.27	53.70	56.00	54.47	3,755,537.00
04.11.2025	56.33	53.35	53.97	55.18	2,418,309.00
05.11.2025	56.98	54.15	54.87	55.79	3,483,195.00
06.11.2025	57.03	52.62	55.81	53.23	4,281,899.00
07.11.2025	54.13	50.69	52.75	53.43	2,620,904.00
10.11.2025	57.31	54.49	54.49	56.67	2,241,164.00
11.11.2025	58.50	55.40	56.54	56.02	1,602,098.00
12.11.2025	59.42	56.53	57.01	57.62	2,075,182.00
13.11.2025	57.90	54.50	57.07	55.36	1,677,649.00
14.11.2025	55.18	53.28	54.18	53.71	1,424,233.00
17.11.2025	55.21	51.01	53.81	51.61	1,876,675.00
18.11.2025	51.95	50.44	51.08	51.27	1,668,663.00
19.11.2025	51.45	49.52	51.45	50.24	1,683,006.00
20.11.2025	53.24	50.56	51.21	50.90	2,048,308.00
21.11.2025	55.65	51.56	51.60	54.83	2,698,261.00
24.11.2025	55.25	52.32	55.00	53.39	2,018,105.00
25.11.2025	57.73	53.02	53.48	57.39	3,365,433.00
26.11.2025	60.09	57.00	57.34	58.28	2,089,230.00
28.11.2025	59.76	58.62	58.87	58.64	587,716.00
01.12.2025	60.58	58.13	58.57	59.35	1,589,111.00
02.12.2025	59.82	58.51	59.65	58.93	1,165,013.00
03.12.2025	61.96	59.60	60.24	61.26	1,961,093.00
04.12.2025	62.30	60.44	61.89	60.88	879,318.00
05.12.2025	61.02	57.77	60.80	58.45	2,119,016.00
08.12.2025	58.50	57.30	58.31	58.09	1,024,233.00
09.12.2025	59.50	57.95	58.72	58.92	1,029,967.00
10.12.2025	61.40	59.34	59.34	61.01	1,365,974.00
11.12.2025	62.14	60.50	60.84	61.13	791,957.00
12.12.2025	62.40	60.25	61.55	61.18	946,904.00
15.12.2025	62.52	60.50	61.68	60.56	1,240,244.00
16.12.2025	62.95	61.00	61.05	61.98	1,419,602.00
17.12.2025	65.39	62.61	62.89	63.01	2,594,413.00
18.12.2025	65.93	64.35	64.35	65.04	2,844,678.00
19.12.2025	65.22	63.86	64.88	64.86	1,902,619.00
22.12.2025	65.45	63.58	64.60	64.40	2,893,923.00
23.12.2025	63.96	62.25	64.01	63.54	1,463,733.00
24.12.2025	64.17	62.61	62.90	64.05	600,984.00
26.12.2025	64.12	63.57	64.00	64.02	767,513.00
29.12.2025	65.00	64.01	64.08	64.48	1,661,011.00
30.12.2025	64.11	61.91	64.00	62.02	1,207,725.00
31.12.2025	62.40	60.82	61.90	61.22	1,465,504.00
02.01.2026	62.38	60.23	61.64	62.20	1,396,306.00
05.01.2026	62.50	59.60	62.38	60.15	1,596,662.00
06.01.2026	63.77	58.65	59.72	63.27	2,674,681.00
07.01.2026	63.95	62.46	63.37	63.21	1,088,363.00
08.01.2026	63.90	61.54	62.50	63.04	1,277,599.00
09.01.2026	63.65	61.61	62.91	62.36	1,102,490.00
12.01.2026	62.73	60.58	62.21	61.67	1,093,155.00
13.01.2026	61.73	59.50	61.25	61.02	1,119,946.00
14.01.2026	63.29	59.82	60.54	62.50	2,096,150.00
15.01.2026	62.78	60.84	62.19	61.12	1,719,464.00
16.01.2026	63.01	61.04	61.26	62.16	1,814,341.00
20.01.2026	63.75	61.20	61.20	61.41	1,440,031.00
21.01.2026	62.59	59.84	61.76	61.20	1,584,042.00
22.01.2026	63.08	60.46	61.93	60.64	1,374,656.00
23.01.2026	61.46	59.90	60.87	61.03	1,309,453.00
26.01.2026	62.88	58.75	61.32	58.88	2,286,069.00
27.01.2026	59.17	57.68	59.02	57.83	1,946,726.00
28.01.2026	59.71	57.26	59.61	57.44	4,117,062.00
29.01.2026	57.79	55.90	57.06	57.47	2,885,305.00
30.01.2026	57.46	53.15	57.44	54.36	10,924,520.00

צרו איתנו קשר *5988