גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > שארק-נינג'ה > גרפים

עדכון אחרון 17:51

תמצית

גרפים

עסקאות

פורום

חדשות

מניית שארק-נינג'ה

SharkNinja

מניה SN ניו-יורק USD

שער

87.32

שינוי

+0.08%

שינוי ב USD

0.07

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	88.13	88.13	88.13	88.13	0.00
16:50	88.455	88.455	88.455	88.455	33,052.00
17:00	87.395	87.395	87.395	87.395	53,837.00
17:10	87.27	87.27	87.27	87.27	34,936.00
17:20	87.115	87.115	87.115	87.115	43,251.00
17:30	87.13	87.13	87.13	87.13	13,422.00
17:40	87.275	87.275	87.275	87.275	21,300.00
17:50	87.41	87.41	87.41	87.41	51,601.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 17:00	88.01	85.9	85.9	87.87	1,184,034.00
05.06.2025 17:30	87.87	87.87	87.87	87.87	725,520.00
05.06.2025 18:00	88.1	88.1	88.1	88.1	1,058,604.00
05.06.2025 18:30	88.33	88.015	88.09	88.265	2,843,848.00
05.06.2025 19:00	88.67	88.3	88.315	88.61	4,214,362.00
05.06.2025 19:30	88.67	88.295	88.67	88.385	3,873,758.00
05.06.2025 20:00	89.135	88.27	88.3	89.085	4,580,633.00
05.06.2025 20:30	89.32	88.89	89.085	88.89	5,215,654.00
05.06.2025 21:00	88.975	88.37	88.89	88.5824	6,849,377.00
05.06.2025 21:30	88.65	88.32	88.58	88.36	7,941,736.00
05.06.2025 22:00	88.47	87.76	88.4	87.92	6,487,120.00
05.06.2025 22:30	88.315	87.32	87.98	87.32	8,569,735.00
06.06.2025 16:30	88.4	87.32	88.38	87.76	246,238.00
06.06.2025 17:00	88.255	87.67	87.755	87.85	644,237.00
06.06.2025 17:30	88.17	87.82	87.845	87.845	805,919.00
06.06.2025 18:00	87.94	86.73	87.94	87.35	1,350,323.00
06.06.2025 18:30	87.67	87.27	87.4	87.42	1,308,866.00
06.06.2025 19:00	87.755	87.39	87.455	87.755	1,667,079.00
06.06.2025 19:30	87.89	87.21	87.83	87.25	1,805,890.00
06.06.2025 20:00	87.39	87.21	87.285	87.29	1,792,186.00
06.06.2025 20:30	87.48	87.27	87.29	87.34	1,768,543.00
06.06.2025 21:00	87.51	86.98	87.38	86.98	2,124,803.00
06.06.2025 21:30	87.38	87.0438	87.09	87.37	2,317,549.00
06.06.2025 22:00	87.485	87.01	87.33	87.01	3,826,350.00
06.06.2025 22:30	87.425	86.99	87.03	87.37	4,475,903.00
09.06.2025 16:30	88.455	87.36	88.45	87.365	192,434.00
09.06.2025 17:00	87.655	86.96	87.47	86.995	516,474.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.07.2024	74.40	70.64	74.05	70.85	1,926,747.00
10.07.2024	71.72	70.44	71.00	71.42	888,062.00
11.07.2024	73.45	71.76	72.00	73.28	1,037,009.00
12.07.2024	74.71	73.30	73.49	73.84	914,742.00
15.07.2024	74.95	73.05	73.83	73.57	974,436.00
16.07.2024	74.00	72.54	74.00	73.84	1,163,085.00
17.07.2024	73.82	71.18	73.46	71.88	1,169,026.00
18.07.2024	73.48	71.16	72.19	72.00	630,079.00
19.07.2024	72.51	71.20	72.16	71.27	671,774.00
22.07.2024	-99.99	-99.99	71.71	71.52	0.00
23.07.2024	73.70	71.52	72.88	71.81	995,233.00
24.07.2024	72.96	70.82	71.43	71.22	692,508.00
25.07.2024	72.00	70.03	71.25	70.89	1,035,499.00
26.07.2024	73.78	71.44	71.76	73.74	1,139,007.00
29.07.2024	77.20	74.10	74.54	76.66	1,432,641.00
30.07.2024	77.73	76.02	76.98	76.83	1,154,425.00
31.07.2024	78.09	76.31	77.71	76.85	607,377.00
01.08.2024	78.32	76.15	77.50	76.27	993,043.00
02.08.2024	75.44	71.10	74.67	75.29	1,625,451.00
05.08.2024	74.25	69.65	69.65	72.89	1,107,708.00
06.08.2024	74.55	72.51	72.96	73.71	578,965.00
07.08.2024	75.00	72.31	75.00	72.99	1,369,022.00
08.08.2024	86.65	79.00	80.23	85.36	7,138,924.00
09.08.2024	91.43	87.20	88.00	87.64	3,658,006.00
12.08.2024	91.33	87.72	88.17	89.96	1,577,575.00
13.08.2024	91.76	89.52	91.69	89.94	1,329,698.00
14.08.2024	90.75	88.45	90.75	89.15	1,184,501.00
15.08.2024	91.50	89.20	89.65	91.40	1,320,758.00
16.08.2024	92.11	90.50	91.30	91.08	1,221,968.00
19.08.2024	91.60	89.51	91.08	90.39	850,314.00
20.08.2024	91.05	88.93	90.52	89.21	751,700.00
21.08.2024	92.47	88.87	89.34	91.35	1,187,060.00
22.08.2024	92.39	90.05	91.32	90.15	642,759.00
23.08.2024	90.53	88.00	90.51	89.85	900,141.00
26.08.2024	90.49	88.74	90.00	89.30	637,186.00
27.08.2024	91.97	88.00	88.25	90.55	1,635,195.00
28.08.2024	91.81	89.29	90.11	89.72	768,253.00
29.08.2024	94.19	89.02	89.37	91.91	1,574,665.00
30.08.2024	95.90	92.47	92.47	95.82	2,089,747.00
03.09.2024	96.73	93.03	96.05	95.17	2,169,169.00
04.09.2024	98.33	95.50	96.50	98.12	2,584,709.00
05.09.2024	98.54	96.69	97.70	97.34	2,002,824.00
06.09.2024	98.08	94.05	97.20	94.70	1,533,176.00
09.09.2024	97.15	94.30	95.51	96.63	1,230,751.00
10.09.2024	98.29	95.00	97.00	96.30	697,065.00
11.09.2024	99.26	95.11	96.18	99.01	1,461,007.00
12.09.2024	102.17	99.50	100.00	101.80	2,009,965.00
13.09.2024	104.13	101.58	101.76	103.24	1,111,625.00
16.09.2024	104.50	102.74	103.47	103.56	708,720.00
17.09.2024	104.50	101.91	103.92	103.47	1,065,513.00
18.09.2024	106.26	102.76	103.21	104.99	840,889.00
19.09.2024	108.68	104.57	107.80	106.86	985,434.00
20.09.2024	107.57	105.14	106.97	105.77	1,357,244.00
23.09.2024	106.22	103.53	106.22	104.86	770,477.00
24.09.2024	107.89	105.62	106.55	106.39	1,145,118.00
25.09.2024	106.90	105.51	106.50	105.96	1,059,494.00
26.09.2024	106.69	104.19	106.69	106.00	778,106.00
27.09.2024	106.64	105.51	105.66	106.00	779,054.00
30.09.2024	108.99	106.92	107.00	108.71	1,346,263.00
01.10.2024	109.97	106.68	109.00	107.94	1,082,968.00
02.10.2024	107.94	104.53	106.66	107.57	1,066,987.00
03.10.2024	109.41	107.16	107.93	109.05	1,076,586.00
04.10.2024	110.96	108.28	110.00	109.72	766,831.00
07.10.2024	109.88	107.90	109.10	108.31	478,817.00
08.10.2024	110.24	107.84	108.30	109.62	727,089.00
09.10.2024	110.29	108.77	109.41	109.27	850,310.00
10.10.2024	109.13	108.01	108.58	108.20	586,018.00
11.10.2024	108.67	107.00	108.10	107.30	1,362,420.00
14.10.2024	107.73	104.78	107.41	107.65	1,580,826.00
15.10.2024	109.07	107.25	107.42	107.93	874,453.00
16.10.2024	108.59	104.91	108.13	105.12	1,367,290.00
17.10.2024	106.38	104.00	105.57	106.07	1,279,015.00
18.10.2024	109.68	106.22	106.43	108.95	1,317,376.00
21.10.2024	110.18	108.29	108.79	109.86	868,074.00
22.10.2024	110.67	108.57	108.80	109.48	763,157.00
23.10.2024	112.65	107.95	111.16	109.53	1,137,923.00
24.10.2024	110.35	107.69	110.23	107.79	630,014.00
25.10.2024	110.79	108.72	110.39	109.32	916,916.00
28.10.2024	111.80	109.50	110.00	111.13	992,185.00
29.10.2024	111.75	110.10	110.74	110.49	783,146.00
30.10.2024	112.93	110.17	110.22	110.92	1,803,590.00
31.10.2024	100.65	90.20	100.62	92.21	7,574,525.00
04.11.2024	92.00	89.62	89.85	91.25	2,447,640.00
05.11.2024	94.63	91.63	91.63	94.00	2,141,760.00
06.11.2024	92.63	85.95	89.16	92.10	4,634,857.00
07.11.2024	96.73	91.46	91.60	95.95	2,874,440.00
11.11.2024	105.75	101.47	105.42	104.27	2,306,817.00
12.11.2024	104.96	100.48	104.51	101.71	1,323,491.00
13.11.2024	103.43	101.10	102.94	102.11	1,283,003.00
14.11.2024	102.56	100.03	102.41	101.30	789,317.00
15.11.2024	101.39	100.00	100.32	100.88	956,231.00
18.11.2024	100.94	98.10	100.64	99.46	1,415,057.00
19.11.2024	100.65	98.34	98.62	98.88	950,778.00
20.11.2024	98.61	94.33	98.58	95.22	2,232,923.00
21.11.2024	100.67	92.37	94.66	100.44	2,147,724.00
22.11.2024	100.10	96.32	100.00	98.34	1,765,217.00
25.11.2024	103.68	99.25	99.25	102.71	1,446,319.00
26.11.2024	102.25	98.47	102.14	99.27	988,073.00
27.11.2024	99.95	97.45	99.90	98.07	907,111.00
29.11.2024	100.83	98.39	98.80	100.55	325,162.00
02.12.2024	102.70	98.30	100.28	98.33	825,597.00
03.12.2024	99.97	98.34	98.37	98.87	628,580.00
04.12.2024	106.59	99.39	99.91	105.45	1,838,341.00
05.12.2024	104.46	100.74	102.77	101.67	1,942,516.00
06.12.2024	104.22	99.16	103.22	100.87	1,098,221.00
09.12.2024	102.63	98.05	101.56	100.21	1,082,158.00
10.12.2024	101.89	98.96	98.96	99.43	836,385.00
11.12.2024	103.36	99.67	100.62	101.63	793,981.00
12.12.2024	102.44	100.56	101.51	101.04	778,421.00
13.12.2024	102.95	99.10	101.25	99.67	634,046.00
16.12.2024	103.18	99.72	100.94	101.66	876,899.00
17.12.2024	103.56	99.98	100.87	100.89	612,048.00
18.12.2024	100.89	94.19	100.39	94.92	2,098,071.00
19.12.2024	97.88	94.54	95.78	95.18	977,712.00
20.12.2024	97.67	92.88	93.46	95.32	1,620,959.00
23.12.2024	96.88	94.50	95.35	95.97	596,608.00
24.12.2024	98.00	95.71	95.71	97.90	351,456.00
26.12.2024	99.62	96.20	97.11	98.54	465,833.00
27.12.2024	98.82	96.07	97.73	97.25	522,335.00
30.12.2024	96.85	94.52	96.28	95.73	642,302.00
31.12.2024	97.70	95.75	96.34	97.36	680,649.00
06.01.2025	103.48	100.54	100.80	102.66	1,428,475.00
07.01.2025	103.78	100.66	102.76	102.45	614,385.00
08.01.2025	102.48	99.70	101.86	102.22	669,023.00
10.01.2025	108.38	100.77	101.80	108.07	1,708,089.00
13.01.2025	108.60	103.78	106.62	104.33	1,315,120.00
14.01.2025	108.01	103.28	104.73	105.76	1,147,236.00
15.01.2025	110.71	106.46	109.37	107.22	962,272.00
16.01.2025	110.17	108.16	109.34	108.86	977,177.00
17.01.2025	110.28	108.14	109.42	109.32	569,469.00
21.01.2025	112.00	106.70	110.96	110.03	911,873.00
22.01.2025	111.65	109.26	110.61	111.65	809,907.00
23.01.2025	112.69	109.53	111.37	111.48	932,865.00
24.01.2025	112.74	110.21	112.00	110.62	714,518.00
27.01.2025	112.24	107.76	108.94	111.54	933,456.00
28.01.2025	113.25	111.00	111.85	111.97	831,687.00
29.01.2025	112.30	110.63	111.79	111.78	693,041.00
30.01.2025	113.98	111.40	112.92	113.72	868,587.00
31.01.2025	115.20	111.63	113.81	111.81	730,706.00
03.02.2025	110.14	105.40	107.90	109.48	259,590.00
04.02.2025	111.86	108.35	108.35	111.47	646,935.00
05.02.2025	112.87	111.19	111.97	111.45	312,936.00
06.02.2025	114.19	112.00	112.36	114.12	934,329.00
07.02.2025	115.87	113.82	114.98	113.83	959,669.00
10.02.2025	115.98	109.23	114.60	110.29	1,540,098.00
11.02.2025	111.07	108.42	110.50	108.84	1,565,909.00
12.02.2025	111.52	106.79	107.15	110.65	2,930,009.00
13.02.2025	123.00	102.50	120.23	111.25	3,166,778.00
14.02.2025	115.43	108.77	113.87	110.31	1,578,074.00
18.02.2025	110.86	107.46	110.51	110.08	1,129,190.00
19.02.2025	112.40	108.25	108.99	112.15	874,566.00
20.02.2025	112.34	108.79	111.64	110.86	1,021,237.00
21.02.2025	113.88	102.88	112.29	102.89	1,830,730.00
24.02.2025	105.19	102.24	103.68	102.70	1,163,811.00
25.02.2025	105.52	101.74	102.76	104.67	839,014.00
26.02.2025	109.31	105.30	106.07	105.93	1,146,491.00
27.02.2025	107.29	103.47	106.90	103.47	819,447.00
28.02.2025	105.35	101.83	103.40	105.09	768,193.00
03.03.2025	106.16	98.94	105.70	99.31	1,086,949.00
04.03.2025	98.02	94.17	97.50	94.21	1,544,206.00
05.03.2025	96.60	94.97	95.02	96.31	1,281,857.00
06.03.2025	95.00	90.25	93.36	90.91	1,049,903.00
07.03.2025	90.99	83.65	90.29	90.65	2,686,413.00
10.03.2025	87.99	85.10	87.57	86.65	2,235,931.00
11.03.2025	89.97	85.50	87.39	89.07	2,149,387.00
12.03.2025	92.81	88.92	91.89	91.11	1,826,207.00
13.03.2025	91.00	86.64	90.16	86.96	1,859,506.00
14.03.2025	88.77	86.80	87.50	88.27	1,563,153.00
17.03.2025	90.29	85.65	87.00	90.02	1,412,314.00
18.03.2025	89.35	86.07	88.93	86.83	876,518.00
19.03.2025	90.57	86.53	86.56	90.26	1,389,910.00
20.03.2025	92.79	88.98	90.29	89.40	1,615,467.00
21.03.2025	89.45	86.79	88.32	87.95	1,396,758.00
24.03.2025	93.27	89.10	90.48	92.10	1,937,510.00
25.03.2025	93.63	90.59	92.65	91.58	906,993.00
26.03.2025	92.64	88.88	92.55	89.77	1,110,266.00
27.03.2025	89.79	84.64	89.17	85.36	2,594,350.00
28.03.2025	85.72	83.05	85.31	84.02	1,673,009.00
31.03.2025	83.60	80.54	82.15	83.41	1,168,433.00
01.04.2025	84.70	81.71	82.85	84.20	1,124,670.00
02.04.2025	89.69	82.14	82.14	88.43	1,681,803.00
03.04.2025	77.24	66.35	77.07	69.49	8,115,978.00
04.04.2025	75.32	60.50	63.09	70.09	6,700,498.00
07.04.2025	75.10	64.00	66.09	70.24	5,694,827.00
08.04.2025	74.06	64.37	72.63	65.64	2,716,872.00
09.04.2025	81.65	64.32	64.93	78.75	5,785,517.00
10.04.2025	75.88	70.32	74.99	72.81	3,084,562.00
11.04.2025	74.99	70.20	72.57	73.53	2,038,810.00
14.04.2025	77.93	73.25	75.70	74.49	1,736,668.00
15.04.2025	75.57	74.24	74.45	74.68	1,362,559.00
16.04.2025	74.46	72.07	73.70	73.66	766,675.00
17.04.2025	74.71	73.15	74.03	74.20	1,342,259.00
21.04.2025	73.14	69.19	72.88	71.78	1,574,256.00
22.04.2025	75.66	72.64	72.84	74.47	982,307.00
23.04.2025	81.10	76.82	79.87	77.26	1,677,990.00
24.04.2025	79.96	77.44	77.85	79.28	1,119,764.00
25.04.2025	80.18	77.69	79.22	79.85	1,639,832.00
28.04.2025	81.32	78.50	79.78	80.10	1,479,787.00
29.04.2025	81.76	79.57	79.59	81.41	1,338,656.00
30.04.2025	80.81	76.45	78.91	80.50	873,236.00
01.05.2025	81.77	79.04	80.97	79.81	1,580,749.00
02.05.2025	85.13	80.89	81.06	84.14	1,887,739.00
05.05.2025	83.66	82.28	83.42	82.53	1,709,618.00
06.05.2025	81.71	78.82	80.55	80.08	2,208,785.00
07.05.2025	81.52	79.33	80.62	81.19	2,836,784.00
08.05.2025	93.38	87.32	89.40	91.63	4,093,663.00
09.05.2025	93.50	90.07	93.50	92.25	2,075,281.00
12.05.2025	104.97	96.62	100.01	98.99	3,006,053.00
13.05.2025	103.85	99.50	100.15	102.34	2,440,625.00
14.05.2025	103.31	100.49	102.48	101.11	2,059,122.00
15.05.2025	101.02	98.80	100.33	100.69	1,354,621.00
16.05.2025	102.50	100.57	100.70	102.08	1,228,223.00
19.05.2025	102.18	100.00	100.64	101.15	1,264,313.00
20.05.2025	101.52	99.89	100.88	100.59	823,343.00
21.05.2025	100.05	96.85	99.24	97.29	999,882.00
22.05.2025	97.35	94.88	97.31	95.37	1,220,780.00
23.05.2025	95.35	92.55	92.92	94.36	1,301,274.00
27.05.2025	96.45	94.53	96.04	94.78	1,203,325.00
28.05.2025	95.06	92.62	94.97	92.71	1,256,240.00
29.05.2025	95.30	93.63	94.00	94.36	1,255,348.00
30.05.2025	93.63	91.38	92.58	91.93	953,871.00
02.06.2025	92.63	89.44	92.00	92.30	1,065,749.00
03.06.2025	93.45	91.44	92.05	92.32	1,227,839.00
04.06.2025	92.39	87.84	92.06	87.91	2,329,726.00
05.06.2025	89.36	85.15	87.50	87.27	2,331,306.00
06.06.2025	89.00	86.73	88.38	87.25	1,054,562.00

צרו איתנו קשר *5988