גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 19:03

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דאטש ברוס

Dutch Bros

מניה BROS ניו-יורק USD

שער

71.76

שינוי

-2.21%

שינוי ב USD

-1.62

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	71.89	71.89	71.89	71.89	0.00
16:50	73.345	73.345	73.345	73.345	124,578.00
17:00	72.5	72.5	72.5	72.5	40,278.00
17:10	72.44	72.44	72.44	72.44	63,580.00
17:20	72.49	72.49	72.49	72.49	37,247.00
17:30	72.5	72.5	72.5	72.5	25,704.00
17:40	72.08	72.08	72.08	72.08	30,037.00
17:50	72.25	72.25	72.25	72.25	54,361.00
18:00	72.05	72.05	72.05	72.05	42,597.00
18:10	72.04	72.04	72.04	72.04	60,710.00
18:20	71.95	71.95	71.95	71.95	31,813.00
18:30	71.66	71.66	71.66	71.66	55,266.00
18:40	71.4172	71.4172	71.4172	71.4172	97,628.00
18:50	71.66	71.66	71.66	71.66	63,984.00
19:00	71.72	71.72	71.72	71.72	27,067.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	73.8871	72.28	73.8871	72.5524	2,384,622.00
06.06.2025 17:30	73.2	72.28	72.476	73.14	2,751,623.00
06.06.2025 18:00	73.21	72	73.1	72.37	4,146,214.00
06.06.2025 18:30	72.48	72.09	72.33	72.2999	4,877,001.00
06.06.2025 19:00	72.34	72.01	72.22	72.12	6,088,218.00
06.06.2025 19:30	72.22	71.445	72.155	71.555	5,238,891.00
06.06.2025 20:00	72.46	71.565	71.565	72.415	6,155,089.00
06.06.2025 20:30	72.64	72.4	72.435	72.49	7,753,811.00
06.06.2025 21:00	72.85	72.43	72.49	72.72	8,745,927.00
06.06.2025 21:30	73.055	72.7	72.82	72.975	7,473,918.00
06.06.2025 22:00	73.36	72.9101	72.94	73.34	11,015,121.00
06.06.2025 22:30	73.29	72.71	73.23	72.995	11,390,362.00
09.06.2025 16:30	74.01	72.3	73.75	73.73	520,192.00
09.06.2025 17:00	73.895	73.3225	73.895	73.71	1,309,238.00
09.06.2025 17:30	73.93	73.375	73.9	73.51	1,705,985.00
09.06.2025 18:00	73.959	73.385	73.62	73.95	2,152,138.00
09.06.2025 18:30	74.62	74.09	74.09	74.16	3,445,175.00
09.06.2025 19:00	74.5	74.16	74.16	74.29	4,604,145.00
09.06.2025 19:30	74.46	74.0777	74.29	74.235	4,403,907.00
09.06.2025 20:00	74.27	73.96	74.16	74.185	4,135,663.00
09.06.2025 20:30	74.3	74.0875	74.0875	74.09	5,346,998.00
09.06.2025 21:00	74.1299	73.81	74.1299	73.92	6,090,801.00
09.06.2025 21:30	73.99	73.765	73.965	73.82	7,246,930.00
09.06.2025 22:00	73.91	73.471	73.805	73.85	6,622,237.00
09.06.2025 22:30	73.995	73.2767	73.97	73.36	8,064,549.00
10.06.2025 16:30	73.38	71.735	73.38	72.47	379,639.00
10.06.2025 17:00	72.84	72.15	72.59	72.15	655,830.00
10.06.2025 17:30	72.445	71.921	72.14	72.07	1,163,235.00
10.06.2025 18:00	72.1594	71.5034	71.83	71.7929	1,928,272.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.07.2024	43.49	41.12	42.92	41.25	3,615,502.00
10.07.2024	41.41	38.30	41.22	39.46	4,565,439.00
11.07.2024	40.13	39.25	39.45	40.08	2,181,755.00
12.07.2024	41.28	39.52	39.98	40.73	2,234,259.00
15.07.2024	42.40	40.28	41.04	42.31	2,971,542.00
16.07.2024	42.80	41.35	42.35	42.46	2,366,023.00
17.07.2024	42.63	40.19	42.39	40.25	1,661,361.00
18.07.2024	40.13	36.24	39.97	38.66	5,539,265.00
19.07.2024	39.62	38.37	38.94	39.17	1,894,754.00
22.07.2024	-99.99	-99.99	39.33	38.94	0.00
23.07.2024	40.02	38.86	39.73	39.01	1,274,742.00
24.07.2024	38.94	36.73	38.93	36.96	4,176,430.00
25.07.2024	37.75	36.30	36.98	37.16	2,613,581.00
26.07.2024	38.80	37.41	37.87	38.02	2,331,663.00
29.07.2024	38.93	37.71	38.39	38.36	1,617,735.00
30.07.2024	39.04	37.73	38.50	38.39	1,171,503.00
31.07.2024	39.48	37.80	39.06	38.25	1,519,732.00
01.08.2024	38.97	37.12	38.64	37.99	2,105,882.00
02.08.2024	37.49	35.74	37.00	37.42	3,024,715.00
05.08.2024	36.78	34.32	35.01	36.13	2,319,885.00
06.08.2024	38.06	35.82	36.60	37.71	1,958,672.00
07.08.2024	38.75	37.50	38.27	37.70	5,261,051.00
08.08.2024	30.40	26.96	29.09	30.22	25,248,610.00
09.08.2024	30.84	29.32	30.45	29.49	6,795,193.00
12.08.2024	30.25	29.07	29.52	29.10	3,951,005.00
13.08.2024	29.66	28.48	28.77	29.42	4,723,940.00
14.08.2024	30.75	28.57	29.47	30.23	5,225,322.00
15.08.2024	32.74	31.02	31.50	32.32	5,543,391.00
16.08.2024	33.02	31.90	32.16	32.64	3,543,879.00
19.08.2024	32.18	31.26	31.71	31.36	4,687,871.00
20.08.2024	31.60	30.36	31.31	30.76	3,427,022.00
21.08.2024	31.81	30.52	30.92	31.77	3,097,154.00
22.08.2024	31.97	31.16	31.83	31.33	1,699,130.00
23.08.2024	32.00	31.09	31.42	31.67	3,196,373.00
26.08.2024	32.13	31.38	31.44	31.54	2,971,905.00
27.08.2024	32.18	31.16	31.30	31.78	2,167,201.00
28.08.2024	31.89	30.78	31.67	31.22	3,223,835.00
29.08.2024	31.40	30.30	31.17	30.33	3,066,597.00
30.08.2024	31.09	30.33	30.46	31.00	2,217,612.00
03.09.2024	31.69	30.58	31.09	30.82	3,139,999.00
04.09.2024	31.68	30.45	30.62	31.35	2,106,148.00
05.09.2024	32.04	31.25	31.25	31.77	1,776,715.00
06.09.2024	32.08	31.42	31.85	31.81	3,181,789.00
09.09.2024	32.63	32.02	32.06	32.36	2,633,653.00
10.09.2024	32.60	31.90	32.36	32.22	1,769,363.00
11.09.2024	32.95	32.08	32.38	32.92	3,201,248.00
12.09.2024	34.02	32.88	33.00	33.98	2,183,544.00
13.09.2024	34.46	33.87	34.20	34.01	3,627,359.00
16.09.2024	34.60	33.77	34.06	33.95	2,457,820.00
17.09.2024	34.87	34.15	34.25	34.69	2,268,983.00
18.09.2024	34.99	34.08	34.76	34.55	2,776,271.00
19.09.2024	35.51	34.69	35.25	34.84	3,156,536.00
20.09.2024	35.04	34.43	34.59	34.92	6,536,397.00
23.09.2024	35.16	34.28	35.10	34.62	2,202,085.00
24.09.2024	34.76	33.95	34.47	33.96	4,582,331.00
25.09.2024	34.31	32.67	34.01	32.70	3,666,947.00
26.09.2024	33.22	32.56	32.96	32.67	1,815,984.00
27.09.2024	33.45	32.33	32.90	32.46	2,241,100.00
30.09.2024	32.75	31.60	32.34	32.03	3,195,044.00
01.10.2024	32.78	31.77	32.02	32.16	1,945,395.00
02.10.2024	32.31	31.48	31.99	32.30	2,158,307.00
03.10.2024	32.41	31.39	32.30	31.62	2,020,019.00
04.10.2024	32.59	31.51	32.25	32.53	2,482,950.00
07.10.2024	32.32	31.26	32.30	31.63	1,878,206.00
08.10.2024	32.03	31.32	31.42	31.77	1,274,661.00
09.10.2024	31.79	30.96	31.79	31.11	2,545,265.00
10.10.2024	30.98	30.49	30.93	30.72	1,864,366.00
11.10.2024	32.61	30.79	30.95	32.35	2,761,982.00
14.10.2024	34.24	32.46	32.72	34.24	2,999,403.00
15.10.2024	34.38	33.63	34.22	34.20	1,354,421.00
16.10.2024	34.98	34.00	34.39	34.86	2,339,697.00
17.10.2024	35.20	34.53	34.89	34.70	1,634,488.00
18.10.2024	35.20	34.68	34.89	35.02	1,674,078.00
21.10.2024	35.43	34.70	35.26	35.12	1,621,396.00
22.10.2024	35.16	34.53	35.07	34.75	1,867,690.00
23.10.2024	35.04	34.32	34.50	34.76	1,049,562.00
24.10.2024	35.95	34.97	34.97	35.40	1,889,819.00
25.10.2024	35.97	35.25	35.80	35.53	1,626,789.00
28.10.2024	36.17	35.64	35.90	35.90	1,346,431.00
29.10.2024	35.74	35.08	35.74	35.10	1,779,092.00
30.10.2024	34.86	33.06	34.54	33.08	4,006,987.00
31.10.2024	33.59	32.81	33.00	33.12	2,082,878.00
04.11.2024	34.22	32.79	33.10	33.00	2,438,542.00
05.11.2024	33.72	32.68	32.93	33.63	2,619,683.00
06.11.2024	35.40	33.80	34.50	34.94	5,730,907.00
07.11.2024	50.24	43.50	43.65	44.77	19,352,820.00
11.11.2024	48.95	46.51	47.97	48.44	5,101,003.00
12.11.2024	49.50	47.81	47.81	48.78	3,600,638.00
13.11.2024	49.36	47.41	49.01	47.45	2,325,922.00
14.11.2024	47.70	46.34	47.00	46.90	1,885,983.00
15.11.2024	46.82	45.99	46.09	46.61	3,322,116.00
18.11.2024	49.01	46.53	46.61	47.72	3,865,464.00
19.11.2024	49.85	47.20	47.34	49.81	3,558,404.00
20.11.2024	52.98	49.58	50.00	52.62	4,813,256.00
21.11.2024	52.88	51.19	51.40	52.07	2,558,626.00
22.11.2024	52.15	50.75	51.79	51.20	2,341,896.00
25.11.2024	52.44	51.46	51.81	51.91	2,808,321.00
26.11.2024	53.29	51.80	51.94	52.97	1,593,143.00
27.11.2024	53.16	52.04	52.51	53.15	1,645,468.00
29.11.2024	54.59	53.66	53.86	53.73	1,223,418.00
02.12.2024	54.94	53.60	53.67	54.50	1,778,747.00
03.12.2024	55.10	53.32	54.05	54.39	2,357,891.00
04.12.2024	55.79	54.07	55.25	54.22	1,896,718.00
05.12.2024	54.71	53.73	54.08	53.98	1,628,284.00
06.12.2024	56.10	54.61	55.30	55.14	2,401,288.00
09.12.2024	55.23	52.10	55.04	53.25	2,371,374.00
10.12.2024	53.65	51.72	53.41	51.98	1,745,744.00
11.12.2024	52.92	51.85	52.42	52.90	1,723,107.00
12.12.2024	53.56	52.33	52.95	52.53	1,932,740.00
13.12.2024	53.12	51.13	52.79	52.06	1,755,588.00
16.12.2024	53.97	52.29	52.29	53.97	2,569,474.00
17.12.2024	54.67	52.45	53.89	52.96	2,383,327.00
18.12.2024	54.35	50.71	53.29	51.27	2,162,627.00
19.12.2024	53.40	52.13	52.24	52.32	2,019,186.00
20.12.2024	54.55	51.53	51.64	54.06	2,924,839.00
23.12.2024	53.94	51.75	53.56	52.96	1,807,958.00
24.12.2024	55.24	52.66	52.99	54.81	1,112,145.00
26.12.2024	55.86	53.76	54.50	55.82	1,158,546.00
27.12.2024	55.56	53.00	55.41	53.36	2,024,175.00
30.12.2024	53.11	51.70	52.25	52.55	1,861,779.00
31.12.2024	53.37	51.92	52.99	52.38	1,204,671.00
06.01.2025	58.96	57.20	58.21	57.78	3,062,767.00
07.01.2025	59.18	56.16	58.84	57.53	2,309,340.00
08.01.2025	57.70	55.40	57.24	56.20	2,168,029.00
10.01.2025	57.64	54.79	55.80	57.21	2,734,869.00
13.01.2025	57.46	54.87	56.28	55.77	3,147,638.00
14.01.2025	59.99	56.51	56.55	59.08	4,055,677.00
15.01.2025	60.57	58.31	60.00	58.89	3,063,219.00
16.01.2025	61.09	58.74	59.22	60.47	2,135,636.00
17.01.2025	61.33	59.47	60.49	59.70	2,196,146.00
21.01.2025	61.10	59.33	60.40	60.04	1,614,589.00
22.01.2025	60.23	58.78	60.16	60.21	1,489,533.00
23.01.2025	60.99	58.97	60.11	60.91	1,278,175.00
24.01.2025	60.88	59.97	60.59	60.20	1,512,938.00
27.01.2025	60.16	57.78	58.78	59.34	1,774,487.00
28.01.2025	60.85	59.08	59.71	59.59	1,044,934.00
29.01.2025	62.24	59.91	60.20	61.86	2,400,146.00
30.01.2025	63.98	61.45	61.73	63.22	2,358,607.00
31.01.2025	63.70	62.19	63.47	62.52	1,545,713.00
03.02.2025	62.92	60.06	60.35	62.76	446,521.00
04.02.2025	64.92	63.35	63.63	64.62	1,421,907.00
05.02.2025	65.60	64.33	64.85	65.26	1,238,597.00
06.02.2025	67.78	65.48	65.73	67.75	2,613,806.00
07.02.2025	68.47	66.58	67.75	66.78	2,542,691.00
10.02.2025	67.71	66.19	67.10	66.58	3,250,670.00
11.02.2025	66.11	63.92	65.69	64.19	3,900,734.00
12.02.2025	64.98	62.11	63.17	64.71	5,249,047.00
13.02.2025	86.42	80.17	84.56	81.24	9,576,847.00
14.02.2025	84.91	81.24	83.90	81.97	3,966,452.00
18.02.2025	86.88	82.41	82.41	85.37	4,097,150.00
19.02.2025	86.37	84.39	85.36	84.99	2,763,454.00
20.02.2025	86.09	81.48	85.20	82.03	3,335,188.00
21.02.2025	83.05	75.24	82.97	76.10	5,500,041.00
24.02.2025	76.48	71.78	75.96	75.31	5,143,093.00
25.02.2025	75.30	72.15	75.11	73.14	2,572,961.00
26.02.2025	77.29	73.75	73.99	75.40	2,943,463.00
27.02.2025	79.18	74.56	76.80	76.56	2,747,612.00
28.02.2025	79.22	75.00	75.05	79.16	2,275,387.00
03.03.2025	80.62	75.40	79.46	76.34	3,470,959.00
04.03.2025	75.04	69.81	74.77	72.22	4,753,305.00
05.03.2025	72.75	69.77	72.55	70.59	3,059,920.00
06.03.2025	69.68	64.50	68.54	64.78	3,589,839.00
07.03.2025	65.63	59.88	64.68	63.86	4,443,797.00
10.03.2025	61.68	57.36	61.60	58.41	5,128,225.00
11.03.2025	61.33	57.80	58.44	60.17	2,890,841.00
12.03.2025	63.88	61.33	62.99	62.31	3,442,806.00
13.03.2025	62.22	57.84	62.19	59.61	3,157,899.00
14.03.2025	62.53	60.37	60.82	62.48	1,889,828.00
17.03.2025	63.17	60.60	61.20	61.94	2,234,520.00
18.03.2025	63.37	60.13	60.94	63.01	2,497,765.00
19.03.2025	67.20	62.78	63.00	66.29	5,349,881.00
20.03.2025	67.49	64.39	65.30	65.49	4,392,805.00
21.03.2025	65.70	62.01	63.86	65.43	2,806,882.00
24.03.2025	71.25	68.76	69.56	70.45	4,605,664.00
25.03.2025	70.96	68.50	70.68	69.89	3,448,311.00
26.03.2025	72.72	68.20	71.50	68.77	3,737,548.00
27.03.2025	70.47	64.52	68.27	65.01	5,771,364.00
28.03.2025	64.81	60.15	64.58	62.52	6,468,417.00
31.03.2025	62.58	58.12	60.00	61.74	3,971,340.00
01.04.2025	62.24	58.89	61.68	61.35	3,104,511.00
02.04.2025	63.69	59.73	60.47	62.65	2,201,617.00
03.04.2025	58.72	56.17	58.07	56.90	4,421,265.00
04.04.2025	54.50	48.51	54.28	51.37	5,036,791.00
07.04.2025	56.49	47.26	48.28	53.08	4,668,966.00
08.04.2025	57.21	51.62	55.85	52.59	3,233,419.00
09.04.2025	62.17	51.25	52.09	60.40	5,454,319.00
10.04.2025	58.23	54.85	57.95	56.99	3,207,648.00
11.04.2025	57.73	55.36	56.65	57.61	2,265,517.00
14.04.2025	59.94	56.67	59.73	58.39	1,713,366.00
15.04.2025	59.74	57.58	58.38	57.89	1,317,662.00
16.04.2025	58.49	56.25	57.04	57.75	2,683,009.00
17.04.2025	58.72	57.26	57.40	58.27	1,471,811.00
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

צרו איתנו קשר *5988