גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > דורמן פרודקטס > גרפים

עדכון אחרון 20:17

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דורמן פרודקטס

Dorman Products

מניה DORM נאסד"ק USD

שער

129.4302

שינוי

+1.43%

שינוי ב USD

1.82

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
17:00					0.00
17:10	128.165	128.165	128.165	128.165	0.00
17:20	128.165	128.165	128.165	128.165	0.00
17:30	128.165	128.165	128.165	128.165	0.00
17:40	128.165	128.165	128.165	128.165	0.00
17:50	128.69	128.69	128.69	128.69	1,742.00
18:00	128.69	128.69	128.69	128.69	0.00
18:10	128.69	128.69	128.69	128.69	0.00
18:20	129.08	129.08	129.08	129.08	5,188.00
18:30	129.08	129.08	129.08	129.08	0.00
18:40	129.08	129.08	129.08	129.08	0.00
18:50	129.05	129.05	129.05	129.05	24,189.00
19:00	129.05	129.05	129.05	129.05	0.00
19:10	129.05	129.05	129.05	129.05	0.00
19:20	129.05	129.05	129.05	129.05	0.00
19:30	129.195	129.195	129.195	129.195	9,740.00
19:40	129.195	129.195	129.195	129.195	0.00
19:50	129.195	129.195	129.195	129.195	0.00
20:00	129.48	129.48	129.48	129.48	3,436.00
20:10	129.48	129.48	129.48	129.48	0.00
20:20	129.48	129.48	129.48	129.48	0.00
20:30	129.4302	129.4302	129.4302	129.4302	2,201.00
20:40	129.4302	129.4302	129.4302	129.4302	0.00
20:50	129.4302	129.4302	129.4302	129.4302	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	127.53	126.75	126.75	127.505	22,250.00
06.06.2025 17:30	127.83	126.92	126.92	127.78	20,224.00
06.06.2025 18:00	127.65	126.56	127.55	126.9	34,524.00
06.06.2025 18:30	127	126.65	126.905	126.98	38,392.00
06.06.2025 19:00	126.945	126.5	126.86	126.65	55,328.00
06.06.2025 19:30	126.72	126.05	126.64	126.05	41,692.00
06.06.2025 20:00	126.32	125.9	126.075	125.965	78,589.00
06.06.2025 20:30	126.22	125.92	125.92	126.19	47,528.00
06.06.2025 21:00	126.34	125.985	126.34	126.025	94,277.00
06.06.2025 21:30	126.285	126.1	126.22	126.22	47,549.00
06.06.2025 22:00	126.35	126.11	126.11	126.1405	101,784.00
06.06.2025 22:30	126.61	125.995	126.27	126.61	192,030.00
09.06.2025 16:30	127.98	127.11	127.4	127.375	9,352.00
09.06.2025 17:00	129.22	127.75	127.75	129.07	37,569.00
09.06.2025 17:30	129.26	128.28	129.19	128.465	64,132.00
09.06.2025 18:00	128.655	128.03	128.655	128.03	41,371.00
09.06.2025 18:30	128.295	127.86	128.03	127.97	109,768.00
09.06.2025 19:00	128.4	127.75	128.04	128.0875	151,918.00
09.06.2025 19:30	128.7199	128.035	128.035	128.37	89,816.00
09.06.2025 20:00	128.375	128.02	128.21	128.14	104,953.00
09.06.2025 20:30	128.135	128.01	128.1	128.135	44,961.00
09.06.2025 21:00	128.405	128.16	128.16	128.2	70,694.00
09.06.2025 21:30	128.08	128	128	128.02	85,810.00
09.06.2025 22:00	128.14	127.725	128.035	127.75	183,746.00
09.06.2025 22:30	127.88	127.57	127.75	127.62	417,932.00
10.06.2025 16:30	128.165	128.165	128.165	128.165	4,542.00
10.06.2025 17:00	128.165	128.165	128.165	128.165	582.00
10.06.2025 17:30	128.69	128.69	128.69	128.69	808.00
10.06.2025 18:00	129.08	129.08	129.08	129.08	1,480.00
10.06.2025 18:30	129.05	129.05	129.05	129.05	4,602.00
10.06.2025 19:00	129.195	129.195	129.195	129.195	5,865.00
10.06.2025 19:30	129.48	129.48	129.48	129.48	6,323.00
10.06.2025 20:00	129.4302	129.4302	129.4302	129.4302	6,605.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2024	110.50	107.25	108.96	108.70	171,467.00
10.09.2024	109.79	107.09	108.37	109.00	150,041.00
11.09.2024	110.42	108.22	108.22	109.73	157,256.00
12.09.2024	112.39	109.23	110.26	111.79	80,385.00
13.09.2024	115.62	113.25	113.25	115.24	109,563.00
16.09.2024	117.26	114.94	115.74	116.39	176,304.00
17.09.2024	119.28	116.25	117.03	116.64	252,322.00
18.09.2024	118.66	106.21	116.30	115.76	269,720.00
19.09.2024	118.38	116.08	117.81	117.50	236,515.00
20.09.2024	117.47	114.45	117.37	115.11	650,624.00
23.09.2024	116.32	114.02	115.61	114.98	142,485.00
24.09.2024	116.25	114.78	115.77	115.30	130,008.00
25.09.2024	116.01	114.26	114.87	114.35	142,099.00
26.09.2024	116.00	113.59	115.92	113.68	107,524.00
27.09.2024	115.73	112.95	114.83	113.58	84,019.00
30.09.2024	113.68	111.94	113.01	113.12	116,626.00
01.10.2024	113.70	111.54	113.30	112.93	98,268.00
02.10.2024	113.21	111.04	112.64	111.20	90,809.00
03.10.2024	110.88	108.55	110.54	108.64	100,914.00
04.10.2024	111.53	109.86	110.40	110.06	100,567.00
07.10.2024	109.89	108.12	109.14	109.18	105,527.00
08.10.2024	109.86	108.71	109.32	108.92	161,240.00
09.10.2024	111.34	108.60	108.79	110.63	133,605.00
10.10.2024	110.51	108.43	109.29	110.50	112,763.00
11.10.2024	114.36	110.61	110.73	113.92	100,948.00
14.10.2024	116.04	113.55	113.55	115.96	120,119.00
15.10.2024	119.02	115.94	115.94	116.90	182,553.00
16.10.2024	118.01	116.74	116.90	117.75	147,626.00
17.10.2024	118.19	116.02	117.57	118.14	172,516.00
18.10.2024	118.93	116.87	118.63	116.88	118,341.00
21.10.2024	117.71	116.17	117.11	116.40	107,735.00
22.10.2024	116.28	114.68	115.76	115.07	77,275.00
23.10.2024	115.19	113.38	114.86	113.95	81,114.00
24.10.2024	115.38	112.63	114.67	114.15	94,332.00
25.10.2024	116.93	114.23	115.09	114.91	93,397.00
28.10.2024	117.01	114.99	115.61	115.60	98,634.00
29.10.2024	116.91	112.40	114.50	115.63	173,973.00
30.10.2024	117.11	114.71	114.71	115.75	109,981.00
31.10.2024	116.10	113.75	115.56	114.03	106,021.00
04.11.2024	135.02	128.79	128.79	133.73	250,016.00
05.11.2024	138.15	132.09	133.99	137.72	237,166.00
06.11.2024	146.60	135.49	140.25	136.92	466,868.00
07.11.2024	138.74	132.56	137.74	133.35	397,926.00
11.11.2024	139.67	135.53	139.41	135.54	153,433.00
12.11.2024	141.00	133.12	135.79	138.00	260,736.00
13.11.2024	139.75	137.55	139.30	137.85	175,855.00
14.11.2024	139.37	135.83	137.85	135.96	207,771.00
15.11.2024	137.59	134.38	136.77	134.73	166,856.00
18.11.2024	135.96	133.57	134.92	134.01	162,102.00
19.11.2024	135.68	132.46	132.99	135.64	137,781.00
20.11.2024	135.47	133.74	135.47	135.15	131,060.00
21.11.2024	137.30	134.34	135.67	137.02	151,577.00
22.11.2024	141.86	137.50	137.56	139.45	227,080.00
25.11.2024	143.60	140.00	140.00	141.70	222,759.00
26.11.2024	143.38	137.36	140.46	142.83	181,490.00
27.11.2024	144.33	139.27	143.31	139.80	108,821.00
29.11.2024	140.70	138.93	140.05	139.98	60,380.00
02.12.2024	140.80	138.45	140.18	140.59	126,574.00
03.12.2024	140.70	138.46	140.59	138.46	106,809.00
04.12.2024	140.37	138.02	138.04	139.96	108,752.00
05.12.2024	140.96	138.11	140.21	139.25	98,032.00
06.12.2024	140.79	137.29	139.35	138.47	76,827.00
09.12.2024	139.65	136.83	138.95	137.42	87,369.00
10.12.2024	140.07	137.56	137.95	139.50	155,417.00
11.12.2024	141.80	138.40	140.14	141.51	148,305.00
12.12.2024	141.48	138.74	140.61	139.84	130,151.00
13.12.2024	140.06	136.45	139.31	137.23	107,857.00
16.12.2024	138.21	136.13	137.20	136.92	216,380.00
17.12.2024	136.23	132.65	136.03	134.23	175,165.00
18.12.2024	135.06	129.49	135.00	129.89	199,199.00
19.12.2024	131.34	128.69	130.33	130.36	196,165.00
20.12.2024	132.79	128.96	128.96	131.36	491,766.00
23.12.2024	131.86	130.08	130.84	130.87	108,545.00
24.12.2024	132.66	130.44	130.90	132.48	28,988.00
26.12.2024	133.76	130.94	131.55	133.06	74,313.00
27.12.2024	133.27	130.29	132.15	132.19	95,524.00
30.12.2024	132.40	129.60	129.60	131.25	151,677.00
31.12.2024	131.75	129.28	131.50	129.55	109,317.00
06.01.2025	130.87	127.63	130.09	128.29	197,198.00
07.01.2025	127.93	122.76	127.93	124.06	159,805.00
08.01.2025	126.12	123.12	123.84	125.76	195,429.00
10.01.2025	124.52	121.71	123.89	121.75	196,908.00
13.01.2025	123.58	119.28	120.46	123.18	154,654.00
14.01.2025	126.29	123.65	124.16	125.98	187,986.00
15.01.2025	129.30	127.11	127.90	128.66	189,929.00
16.01.2025	130.65	128.04	128.76	130.37	133,699.00
17.01.2025	131.91	127.88	131.19	129.60	175,982.00
21.01.2025	131.53	129.77	130.68	130.06	274,815.00
22.01.2025	130.35	125.54	129.57	129.97	226,092.00
23.01.2025	130.99	127.16	129.19	129.65	255,278.00
24.01.2025	133.11	129.87	129.97	133.02	229,813.00
27.01.2025	134.23	130.82	132.62	132.17	220,590.00
28.01.2025	133.62	130.54	131.24	133.49	195,428.00
29.01.2025	133.08	130.56	132.31	132.33	221,297.00
30.01.2025	135.15	130.94	132.93	133.06	227,112.00
31.01.2025	132.45	128.79	132.45	131.28	170,998.00
03.02.2025	131.01	128.31	128.86	129.89	45,755.00
04.02.2025	132.73	130.18	130.69	131.97	122,332.00
05.02.2025	133.15	131.41	132.81	131.44	79,464.00
06.02.2025	131.64	128.52	130.96	129.45	145,832.00
07.02.2025	129.05	126.46	129.02	126.84	159,732.00
10.02.2025	129.00	125.87	126.84	126.24	145,240.00
11.02.2025	127.21	125.12	125.12	126.14	132,015.00
12.02.2025	128.99	124.08	124.47	124.93	124,786.00
13.02.2025	126.21	124.78	125.54	125.59	47,875.00
14.02.2025	127.69	125.82	126.42	126.67	81,304.00
18.02.2025	127.97	126.03	127.43	126.99	90,292.00
19.02.2025	127.13	124.65	125.93	126.14	125,011.00
20.02.2025	126.63	124.57	125.61	126.49	173,511.00
21.02.2025	128.00	122.99	127.26	123.59	120,691.00
24.02.2025	125.21	122.69	123.50	123.04	127,747.00
25.02.2025	126.76	123.69	123.78	125.57	169,100.00
26.02.2025	126.94	123.61	124.69	124.01	186,400.00
27.02.2025	130.04	122.89	122.89	127.99	447,151.00
28.02.2025	132.13	126.78	128.19	131.46	321,976.00
03.03.2025	133.62	130.07	130.91	131.20	341,435.00
04.03.2025	133.97	130.06	130.97	130.25	341,739.00
05.03.2025	135.68	130.55	130.55	134.79	295,219.00
06.03.2025	133.94	128.19	133.13	128.72	264,686.00
07.03.2025	128.25	122.35	128.25	124.91	207,432.00
10.03.2025	126.09	122.65	124.24	125.18	297,697.00
11.03.2025	127.19	123.74	125.78	126.66	182,822.00
12.03.2025	127.53	125.01	126.99	126.82	222,910.00
13.03.2025	128.84	124.63	126.80	125.29	287,198.00
14.03.2025	128.01	124.09	125.95	127.59	178,390.00
17.03.2025	128.05	126.55	126.86	126.74	209,412.00
18.03.2025	127.24	123.85	126.19	125.00	221,999.00
19.03.2025	127.77	124.97	125.00	127.44	161,644.00
20.03.2025	128.25	126.30	126.51	126.51	145,735.00
21.03.2025	126.54	124.25	125.57	125.45	350,375.00
24.03.2025	128.77	126.43	127.08	126.73	258,145.00
25.03.2025	127.34	125.38	126.36	126.00	156,409.00
26.03.2025	126.30	124.63	125.78	125.77	193,374.00
27.03.2025	127.07	124.56	125.97	125.15	253,590.00
28.03.2025	126.00	119.49	124.56	120.71	237,052.00
31.03.2025	120.99	117.50	120.18	120.54	262,430.00
01.04.2025	123.22	118.97	120.10	122.64	221,217.00
02.04.2025	125.40	121.13	121.13	124.75	160,617.00
03.04.2025	119.75	111.99	118.71	115.37	435,508.00
04.04.2025	116.96	112.05	112.11	115.85	260,838.00
07.04.2025	119.41	111.25	114.08	113.84	458,651.00
08.04.2025	118.78	111.65	116.03	112.76	489,308.00
09.04.2025	121.61	110.94	112.44	118.43	422,477.00
10.04.2025	116.64	112.51	115.85	113.87	412,835.00
11.04.2025	113.80	109.43	113.50	111.86	388,176.00
14.04.2025	114.62	109.58	113.60	113.50	566,807.00
15.04.2025	113.31	109.92	113.31	111.41	398,761.00
16.04.2025	112.35	109.73	111.47	111.67	312,807.00
17.04.2025	112.75	110.52	111.86	111.18	274,598.00
21.04.2025	110.51	106.95	110.38	108.29	194,131.00
22.04.2025	111.78	108.22	109.95	110.53	173,483.00
23.04.2025	118.97	110.44	114.12	111.46	216,545.00
24.04.2025	114.34	110.21	111.46	114.20	197,882.00
25.04.2025	114.63	111.75	113.32	114.39	191,889.00
28.04.2025	115.27	110.36	114.00	111.31	276,280.00
29.04.2025	113.30	110.62	111.00	112.09	377,964.00
30.04.2025	114.42	108.82	111.05	113.30	292,523.00
01.05.2025	116.21	113.11	114.01	115.00	198,042.00
02.05.2025	117.98	113.96	116.09	115.27	180,694.00
05.05.2025	116.38	113.81	114.37	114.95	292,765.00
06.05.2025	123.83	114.92	115.59	122.99	492,115.00
07.05.2025	127.49	122.03	124.28	123.96	409,403.00
08.05.2025	126.18	121.89	125.00	124.28	227,335.00
09.05.2025	125.90	123.65	125.05	124.69	180,902.00
12.05.2025	131.09	127.72	129.26	130.24	305,610.00
13.05.2025	131.22	129.50	130.52	130.91	142,505.00
14.05.2025	130.45	127.85	130.45	128.05	199,442.00
15.05.2025	131.04	125.33	128.00	130.48	194,706.00
16.05.2025	132.90	129.44	130.43	132.03	201,685.00
19.05.2025	131.69	129.29	130.31	130.40	108,194.00
20.05.2025	131.65	128.71	129.90	130.50	167,298.00
21.05.2025	129.22	125.91	128.65	126.43	138,169.00
22.05.2025	127.11	124.95	126.36	126.19	126,363.00
23.05.2025	125.40	122.58	124.35	125.06	113,336.00
27.05.2025	127.58	125.72	125.88	127.57	193,001.00
28.05.2025	129.00	126.80	127.89	127.25	127,649.00
29.05.2025	129.01	126.43	127.81	128.07	138,498.00
30.05.2025	130.54	126.64	128.06	129.31	226,709.00
02.06.2025	128.51	125.45	128.48	126.14	255,578.00
03.06.2025	127.96	125.01	126.00	127.57	156,679.00
04.06.2025	128.80	126.49	127.50	127.30	176,636.00
05.06.2025	127.58	125.72	126.95	127.01	145,353.00
06.06.2025	128.97	125.86	127.33	126.67	147,716.00
09.06.2025	129.41	126.54	127.40	127.61	180,377.00

צרו איתנו קשר *5988