גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > לואר הולדינגס > גרפים

עדכון אחרון 10.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית לואר הולדינגס

Loar Holdings

מניה LOAR ניו-יורק USD

שער

83.19

שינוי

-6.75%

שינוי ב USD

-6.02

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	83.445	83.445	83.445	83.445	0.00
16:50	84.52	84.52	84.52	84.52	248,877.00
17:00	84.38	84.38	84.38	84.38	40,444.00
17:10	83.84	83.84	83.84	83.84	79,012.00
17:20	84.31	84.31	84.31	84.31	112,165.00
17:30	84.47	84.47	84.47	84.47	23,058.00
17:40	83.66	83.66	83.66	83.66	79,182.00
17:50	83.83	83.83	83.83	83.83	92,037.00
18:00	83.75	83.75	83.75	83.75	108,025.00
18:10	83.82	83.82	83.82	83.82	71,806.00
18:20	84	84	84	84	45,424.00
18:30	83.48	83.48	83.48	83.48	23,946.00
18:40	83.163	83.163	83.163	83.163	102,825.00
18:50	83.6	83.6	83.6	83.6	27,338.00
19:00	83.85	83.85	83.85	83.85	10,866.00
19:10	83.8	83.8	83.8	83.8	26,301.00
19:20	83.325	83.325	83.325	83.325	37,943.00
19:30	83.18	83.18	83.18	83.18	36,495.00
19:40	83	83	83	83	28,772.00
19:50	82.9	82.9	82.9	82.9	54,174.00
20:00	83.05	83.05	83.05	83.05	25,849.00
20:10	83.18	83.18	83.18	83.18	16,028.00
20:20	83.145	83.145	83.145	83.145	19,547.00
20:30	83.48	83.48	83.48	83.48	40,816.00
20:40	83.49	83.49	83.49	83.49	16,627.00
20:50	83.39	83.39	83.39	83.39	32,924.00
21:00	83.39	83.39	83.39	83.39	52,798.00
21:10	83.4	83.4	83.4	83.4	33,396.00
21:20	83.5	83.5	83.5	83.5	30,171.00
21:30	83.43	83.43	83.43	83.43	14,687.00
21:40	83.51	83.51	83.51	83.51	26,151.00
21:50	83.32	83.32	83.32	83.32	14,926.00
22:00	83.33	83.33	83.33	83.33	19,612.00
22:10	83.39	83.39	83.39	83.39	22,657.00
22:20	83.195	83.195	83.195	83.195	29,435.00
22:30	83.08	83.08	83.08	83.08	26,447.00
22:40	82.98	82.98	82.98	82.98	61,407.00
22:50	83.27	83.27	83.27	83.27	72,538.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 17:00	90.73	89.28	89.28	90.35	246,782.00
05.06.2025 17:30	90.35	90.35	90.35	90.35	140,553.00
05.06.2025 18:00	90.215	90.215	90.215	90.215	235,846.00
05.06.2025 18:30	90.77	90.14	90.77	90.295	381,808.00
05.06.2025 19:00	90.745	90.51	90.58	90.74	540,359.00
05.06.2025 19:30	90.78	89.31	90.75	89.345	644,348.00
05.06.2025 20:00	90.34	89.4575	89.46	90.22	682,301.00
05.06.2025 20:30	90.34	90.04	90.2	90.05	762,706.00
05.06.2025 21:00	90.23	89.83	90.145	90.135	864,936.00
05.06.2025 21:30	90.24	90	90.15	90	1,047,096.00
05.06.2025 22:00	90.13	89.25	90.11	89.475	983,268.00
05.06.2025 22:30	89.93	89.52	89.6	89.52	2,222,835.00
06.06.2025 16:30	90.29	89.09	90.29	89.41	21,144.00
06.06.2025 17:00	89.545	88.7549	89.545	89.34	92,958.00
06.06.2025 17:30	90.02	89.43	89.43	89.955	147,367.00
06.06.2025 18:00	90.41	89.66	90.225	89.805	248,467.00
06.06.2025 18:30	90.22	89.78	89.99	90.035	307,789.00
06.06.2025 19:00	90.19	89.96	90.15	90.04	346,567.00
06.06.2025 19:30	90.11	89.42	90.11	89.48	372,447.00
06.06.2025 20:00	89.74	89.44	89.44	89.74	316,919.00
06.06.2025 20:30	89.935	89.63	89.74	89.73	228,634.00
06.06.2025 21:00	89.85	89.62	89.8	89.805	528,151.00
06.06.2025 21:30	89.985	89.74	89.845	89.74	480,203.00
06.06.2025 22:00	90.09	89.335	89.815	89.355	1,047,965.00
06.06.2025 22:30	89.88	89.16	89.445	89.81	1,832,004.00
09.06.2025 16:30	90.5	88.61	90.44	89.42	47,092.00
09.06.2025 17:00	89.41	88.35	89.41	88.35	117,249.00
09.06.2025 17:30	88.42	87.78	88.3847	88.16	249,604.00
09.06.2025 18:00	88.205	87.68	88.16	87.91	270,804.00
09.06.2025 18:30	88.63	88.08	88.08	88.61	281,930.00
09.06.2025 19:00	88.955	88.41	88.47	88.83	435,542.00
09.06.2025 19:30	88.71	88.27	88.71	88.635	403,018.00
09.06.2025 20:00	88.715	88.48	88.61	88.54	208,086.00
09.06.2025 20:30	88.835	88.48	88.51	88.835	449,696.00
09.06.2025 21:00	89.0475	88.72	88.72	88.845	559,911.00
09.06.2025 21:30	89.105	88.815	88.85	88.96	649,089.00
09.06.2025 22:00	89.31	88.95	88.95	89.1	987,739.00
09.06.2025 22:30	89.24	88.76	89	89.2	1,783,556.00
10.06.2025 16:30	85	83.375	83.5	84.37	1,470,335.00
10.06.2025 17:00	84.53	83.7	84.17	84.31	1,898,658.00
10.06.2025 17:30	84.49	83.365	84.11	83.44	3,214,531.00
10.06.2025 18:00	84.16	83.33	83.46	83.42	4,093,958.00
10.06.2025 18:30	83.85	83.08	83.31	83.68	4,771,181.00
10.06.2025 19:00	83.81	83.045	83.81	83.045	6,489,942.00
10.06.2025 19:30	83.16	82.85	83.045	83.11	6,349,874.00
10.06.2025 20:00	83.5	82.98	83.1	83.5	5,990,126.00
10.06.2025 20:30	83.6	83.31	83.41	83.31	4,504,037.00
10.06.2025 21:00	83.6	83.29	83.29	83.51	7,160,510.00
10.06.2025 21:30	83.6	83.14	83.6	83.36	7,561,344.00
10.06.2025 22:00	83.39	83.03	83.36	83.07	10,019,901.00
10.06.2025 22:30	83.29	82.9762	83.06	83.19	10,626,735.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.07.2024	56.37	55.00	56.37	55.42	114,238.00
10.07.2024	56.33	55.27	56.22	55.64	147,239.00
11.07.2024	56.23	55.36	56.23	55.49	97,777.00
12.07.2024	56.26	54.74	56.02	55.02	129,367.00
15.07.2024	60.81	55.03	55.42	60.41	467,664.00
16.07.2024	61.71	58.28	60.90	60.08	203,193.00
17.07.2024	59.99	55.00	59.14	55.82	232,833.00
18.07.2024	56.97	55.15	55.50	55.57	157,495.00
19.07.2024	56.13	52.72	56.13	55.74	211,552.00
22.07.2024	-99.99	-99.99	57.10	57.78	0.00
23.07.2024	62.41	59.81	59.99	62.17	154,122.00
24.07.2024	63.50	59.39	62.70	59.85	206,886.00
25.07.2024	62.43	59.01	59.01	62.26	153,753.00
26.07.2024	65.55	62.07	63.66	62.77	353,142.00
29.07.2024	66.12	60.99	63.54	61.28	217,857.00
30.07.2024	61.49	58.69	61.28	60.10	112,160.00
31.07.2024	63.94	60.80	61.49	62.50	166,980.00
01.08.2024	62.94	59.39	62.30	60.44	96,831.00
02.08.2024	59.30	56.02	59.05	57.20	201,161.00
05.08.2024	58.30	52.26	54.52	57.90	176,700.00
06.08.2024	62.07	58.41	58.56	60.73	261,593.00
07.08.2024	61.52	57.72	61.52	57.76	203,426.00
08.08.2024	60.33	57.72	58.20	59.80	112,490.00
09.08.2024	61.87	59.49	59.80	61.45	120,271.00
12.08.2024	62.79	59.14	61.76	62.31	290,272.00
13.08.2024	75.39	63.19	65.00	74.09	775,254.00
14.08.2024	75.75	73.00	74.00	74.74	424,439.00
15.08.2024	76.94	73.00	75.10	76.68	284,120.00
16.08.2024	76.52	74.00	76.52	74.95	149,577.00
19.08.2024	75.49	72.51	74.44	74.45	121,178.00
20.08.2024	75.02	71.69	75.02	72.45	160,025.00
21.08.2024	73.40	68.33	72.84	69.99	360,170.00
22.08.2024	70.76	67.55	69.78	67.86	167,628.00
23.08.2024	70.27	67.26	67.26	70.18	133,005.00
26.08.2024	72.16	69.72	70.51	70.71	98,391.00
27.08.2024	72.81	69.27	70.95	71.97	138,621.00
28.08.2024	72.00	68.52	71.74	70.11	139,076.00
29.08.2024	74.35	70.12	71.14	73.87	182,295.00
30.08.2024	74.72	73.54	74.02	74.16	89,638.00
03.09.2024	73.72	67.21	73.72	67.62	160,733.00
04.09.2024	71.15	66.75	67.66	70.93	126,262.00
05.09.2024	72.85	69.08	71.12	71.92	175,773.00
06.09.2024	72.99	67.71	72.08	68.47	189,032.00
09.09.2024	73.14	69.16	69.94	73.13	215,985.00
10.09.2024	75.10	69.91	73.25	73.35	470,027.00
11.09.2024	78.31	71.38	72.59	76.32	397,871.00
12.09.2024	79.56	76.14	76.98	78.50	204,559.00
13.09.2024	80.73	78.17	78.73	79.84	189,479.00
16.09.2024	80.79	74.90	79.97	75.11	303,579.00
17.09.2024	78.25	75.11	75.42	76.95	154,502.00
18.09.2024	78.63	73.60	77.68	73.65	174,835.00
19.09.2024	76.66	74.24	75.17	75.63	187,906.00
20.09.2024	76.63	74.00	75.29	74.46	1,306,376.00
23.09.2024	77.88	74.18	75.01	75.53	190,994.00
24.09.2024	76.25	72.19	75.49	72.47	242,470.00
25.09.2024	75.68	72.86	72.86	75.19	208,420.00
26.09.2024	77.34	73.46	76.28	74.09	566,042.00
27.09.2024	75.55	74.06	74.29	74.28	262,241.00
30.09.2024	75.87	73.29	74.04	74.59	197,403.00
01.10.2024	74.54	70.94	73.96	71.83	394,456.00
02.10.2024	74.31	69.81	71.56	73.22	275,034.00
03.10.2024	73.22	70.94	73.22	71.00	188,467.00
04.10.2024	74.00	71.80	72.16	73.66	167,176.00
07.10.2024	76.26	71.50	73.19	73.45	120,675.00
08.10.2024	75.26	72.93	74.61	75.09	111,260.00
09.10.2024	75.23	73.22	75.09	75.13	118,986.00
10.10.2024	75.96	72.62	74.77	74.00	147,698.00
11.10.2024	78.09	74.37	75.59	77.01	176,867.00
14.10.2024	77.47	75.06	77.03	77.11	119,768.00
15.10.2024	76.96	73.85	76.73	74.22	160,402.00
16.10.2024	76.81	73.28	75.09	76.66	136,757.00
17.10.2024	79.72	76.38	76.75	77.75	171,923.00
18.10.2024	79.48	77.07	77.97	78.49	155,248.00
21.10.2024	81.15	77.16	78.37	79.78	197,187.00
22.10.2024	81.78	76.95	79.48	81.04	330,847.00
23.10.2024	82.48	78.67	80.55	80.07	217,741.00
24.10.2024	81.63	78.96	80.10	80.07	134,065.00
25.10.2024	85.64	81.50	82.51	84.58	384,344.00
28.10.2024	88.04	84.35	85.53	86.87	396,902.00
29.10.2024	89.43	85.14	87.00	89.24	299,130.00
30.10.2024	92.17	87.07	89.94	87.92	479,066.00
31.10.2024	89.07	85.53	87.14	86.18	431,491.00
04.11.2024	90.70	86.58	88.32	87.00	368,491.00
05.11.2024	87.60	82.82	86.95	83.26	444,363.00
06.11.2024	87.07	82.75	86.68	83.64	644,562.00
07.11.2024	86.30	82.36	83.72	84.68	355,459.00
11.11.2024	95.35	88.41	94.92	89.31	436,844.00
12.11.2024	91.90	87.11	90.54	88.11	409,284.00
13.11.2024	86.90	78.43	86.33	80.94	664,931.00
14.11.2024	82.81	78.01	81.23	82.17	411,934.00
15.11.2024	84.25	80.31	82.14	80.80	234,747.00
18.11.2024	83.18	80.19	80.65	81.93	205,297.00
19.11.2024	88.55	82.18	82.18	87.76	310,593.00
20.11.2024	88.81	86.01	88.30	88.06	266,201.00
21.11.2024	93.17	87.70	88.20	90.74	255,409.00
22.11.2024	94.69	90.96	91.09	94.34	238,052.00
25.11.2024	96.60	89.06	95.19	89.06	456,659.00
26.11.2024	91.83	87.61	88.60	89.25	253,832.00
27.11.2024	95.36	88.80	91.73	88.83	354,608.00
29.11.2024	92.74	88.45	89.76	92.08	169,189.00
02.12.2024	93.08	88.80	92.08	91.11	216,549.00
03.12.2024	92.00	88.92	89.80	89.04	538,872.00
04.12.2024	93.50	89.19	89.19	91.80	232,034.00
05.12.2024	91.89	89.87	90.46	90.07	305,980.00
06.12.2024	92.76	89.97	90.17	92.00	227,751.00
09.12.2024	96.99	90.53	90.67	91.08	481,390.00
10.12.2024	92.48	86.48	91.55	87.69	536,702.00
11.12.2024	87.34	83.78	87.24	84.28	3,863,317.00
12.12.2024	83.92	79.25	83.67	79.32	1,283,730.00
13.12.2024	81.11	77.43	80.00	79.14	925,247.00
16.12.2024	81.34	78.54	78.54	79.87	728,888.00
17.12.2024	79.25	75.31	79.08	76.32	901,392.00
18.12.2024	77.60	73.86	77.00	74.68	807,530.00
19.12.2024	76.01	72.33	75.52	73.89	737,294.00
20.12.2024	74.32	72.00	73.50	72.83	2,159,717.00
23.12.2024	76.50	71.75	73.30	74.29	581,809.00
24.12.2024	75.90	74.12	74.56	75.36	269,112.00
26.12.2024	77.23	75.00	75.56	76.64	457,059.00
27.12.2024	76.82	74.10	76.07	74.85	943,768.00
30.12.2024	74.51	72.00	73.76	74.43	699,641.00
31.12.2024	75.48	73.61	75.13	73.91	601,858.00
06.01.2025	78.58	75.84	77.17	76.17	645,209.00
07.01.2025	77.87	74.59	76.55	74.88	660,947.00
08.01.2025	74.73	72.00	74.10	72.70	744,566.00
10.01.2025	72.71	71.01	72.03	72.56	225,149.00
13.01.2025	73.19	71.00	71.29	72.99	212,469.00
14.01.2025	75.42	73.64	74.05	75.03	162,740.00
15.01.2025	79.09	77.45	78.14	78.02	574,185.00
16.01.2025	78.95	77.23	78.26	78.85	231,748.00
17.01.2025	80.82	78.86	79.58	78.90	144,189.00
21.01.2025	82.58	79.92	80.80	82.39	283,105.00
22.01.2025	82.98	81.08	82.82	81.93	182,516.00
23.01.2025	82.90	80.36	82.23	80.71	349,856.00
24.01.2025	81.35	79.47	80.29	79.75	263,703.00
27.01.2025	78.37	75.48	77.17	76.70	322,538.00
28.01.2025	80.07	76.57	77.63	79.32	217,514.00
29.01.2025	80.41	77.86	79.27	78.61	132,078.00
30.01.2025	80.86	79.13	79.13	80.11	166,476.00
31.01.2025	81.11	79.16	80.49	79.48	163,183.00
03.02.2025	78.67	76.86	77.69	78.44	16,940.00
04.02.2025	78.72	75.83	78.26	77.24	316,308.00
05.02.2025	78.07	75.81	77.44	76.21	116,744.00
06.02.2025	77.80	73.94	76.46	76.21	351,225.00
07.02.2025	78.50	75.51	76.69	77.47	397,372.00
10.02.2025	78.69	76.56	77.68	77.84	256,575.00
11.02.2025	78.03	75.65	76.79	75.66	464,343.00
12.02.2025	76.03	73.48	73.95	74.07	332,429.00
13.02.2025	74.56	70.54	74.38	70.63	182,180.00
14.02.2025	70.27	65.69	69.98	68.14	750,036.00
18.02.2025	70.09	67.80	68.99	69.34	369,116.00
19.02.2025	71.25	68.74	69.48	70.35	366,631.00
20.02.2025	70.19	68.71	70.19	69.40	217,296.00
21.02.2025	70.45	67.81	69.95	68.61	555,820.00
24.02.2025	69.47	64.48	69.47	67.80	620,827.00
25.02.2025	69.66	66.17	67.49	67.94	255,626.00
26.02.2025	69.95	67.57	68.20	69.50	307,467.00
27.02.2025	70.67	68.14	70.60	68.15	300,752.00
28.02.2025	73.13	67.95	67.95	72.67	1,146,312.00
03.03.2025	73.61	69.06	72.50	69.72	366,682.00
04.03.2025	70.87	67.03	68.80	69.26	353,487.00
05.03.2025	72.69	69.16	69.68	71.74	217,854.00
06.03.2025	70.35	67.25	69.67	68.38	299,745.00
07.03.2025	68.48	64.35	68.02	67.83	478,121.00
10.03.2025	67.28	64.41	66.00	64.97	518,904.00
11.03.2025	66.72	62.77	63.75	64.44	819,328.00
12.03.2025	65.68	62.47	65.68	63.62	366,544.00
13.03.2025	64.43	62.10	63.48	63.45	597,697.00
14.03.2025	66.38	63.54	64.03	65.85	292,319.00
17.03.2025	67.38	65.00	65.00	67.08	221,368.00
18.03.2025	67.32	63.84	67.32	63.99	281,308.00
19.03.2025	66.79	63.96	64.76	66.43	358,388.00
20.03.2025	67.06	65.21	65.21	65.41	341,401.00
21.03.2025	65.32	63.66	64.62	64.97	1,059,960.00
24.03.2025	67.41	65.42	66.00	67.02	298,545.00
25.03.2025	68.68	65.44	66.32	68.57	425,758.00
26.03.2025	68.63	66.02	68.31	66.59	436,438.00
27.03.2025	69.38	65.54	66.59	67.74	884,331.00
28.03.2025	68.25	64.71	67.17	65.97	733,391.00
31.03.2025	71.10	64.07	67.01	70.65	868,218.00
01.04.2025	71.61	67.49	69.96	71.33	778,685.00
02.04.2025	77.31	71.01	72.06	76.85	566,558.00
03.04.2025	76.69	73.07	75.00	75.75	572,743.00
04.04.2025	73.57	68.28	73.25	69.44	623,319.00
07.04.2025	73.95	66.66	67.55	71.85	911,889.00
08.04.2025	79.35	73.77	75.02	75.29	1,489,453.00
09.04.2025	86.25	74.07	74.77	85.46	911,746.00
10.04.2025	87.10	81.07	83.27	85.89	708,629.00
11.04.2025	88.99	84.30	85.49	88.33	645,864.00
14.04.2025	90.79	86.37	89.39	87.55	636,180.00
15.04.2025	89.66	87.66	88.58	88.54	486,901.00
16.04.2025	88.01	84.44	87.54	86.15	450,455.00
17.04.2025	86.60	83.57	86.60	85.07	532,383.00
21.04.2025	85.66	79.02	84.32	81.69	588,856.00
22.04.2025	83.30	81.03	82.27	82.87	568,166.00
23.04.2025	88.49	85.46	85.96	85.94	387,323.00
24.04.2025	92.57	86.27	86.42	91.85	838,683.00
25.04.2025	98.60	92.50	92.50	96.89	1,312,033.00
28.04.2025	99.16	93.89	97.25	95.60	1,133,743.00
29.04.2025	97.01	94.42	95.60	96.55	740,674.00
30.04.2025	95.21	93.02	94.72	94.58	747,041.00
01.05.2025	96.92	94.65	96.27	94.84	1,156,324.00
02.05.2025	95.95	90.10	91.81	94.60	1,307,888.00
05.05.2025	98.70	94.65	95.23	96.79	845,164.00
06.05.2025	97.83	94.00	95.09	97.23	564,347.00
07.05.2025	98.70	96.39	97.50	97.51	617,181.00
08.05.2025	98.58	95.88	97.86	96.78	602,427.00
09.05.2025	97.91	91.57	97.91	95.88	948,860.00
12.05.2025	99.67	91.76	96.08	99.49	1,833,231.00
13.05.2025	99.17	85.00	98.11	93.14	2,032,488.00
14.05.2025	90.00	81.35	89.69	83.41	2,449,675.00
15.05.2025	84.80	81.59	82.39	83.67	6,407,886.00
16.05.2025	86.82	82.85	83.67	85.59	3,555,591.00
19.05.2025	86.48	84.29	84.48	84.94	1,789,473.00
20.05.2025	85.34	82.40	84.97	83.00	1,367,494.00
21.05.2025	84.55	81.75	84.03	82.56	1,216,840.00
22.05.2025	85.07	81.10	82.34	84.32	1,285,094.00
23.05.2025	85.98	82.75	84.03	85.39	934,798.00
27.05.2025	87.54	85.50	86.00	86.83	1,502,268.00
28.05.2025	88.12	86.21	87.31	86.59	1,081,470.00
29.05.2025	88.49	84.71	88.49	86.39	1,121,744.00
30.05.2025	87.23	84.38	86.08	87.05	986,454.00
02.06.2025	89.99	85.85	87.88	88.08	932,123.00
03.06.2025	88.87	86.79	88.17	88.02	625,434.00
04.06.2025	90.49	88.32	88.32	90.46	665,301.00
05.06.2025	91.19	89.06	90.79	89.36	685,890.00
06.06.2025	90.81	88.75	90.29	89.92	517,178.00
09.06.2025	90.50	87.65	90.44	89.21	724,053.00
10.06.2025	85.32	82.78	84.75	83.19	2,365,489.00

צרו איתנו קשר *5988