גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דורמן פרודקטס

Dorman Products

מניה DORM נאסד"ק 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	129.955	129.955	129.955	129.955	0.00
16:50	129.13	129.13	129.13	129.13	4,876.00
17:00	130.14	130.14	130.14	130.14	681.00
17:10	129.84	129.84	129.84	129.84	6,350.00
17:20	130.035	130.035	130.035	130.035	4,776.00
17:30	130.07	130.07	130.07	130.07	1,262.00
17:40	130.39	130.39	130.39	130.39	1,360.00
17:50	130.39	130.39	130.39	130.39	175.00
18:00	130.39	130.39	130.39	130.39	132.00
18:10	130.39	130.39	130.39	130.39	306.00
18:20	130.39	130.39	130.39	130.39	795.00
18:30	130.84	130.84	130.84	130.84	1,938.00
18:40	131.4	131.4	131.4	131.4	2,725.00
18:50	131.2	131.2	131.2	131.2	1,103.00
19:00	131.41	131.41	131.41	131.41	3,249.00
19:10	131.41	131.41	131.41	131.41	607.00
19:20	131.3099	131.3099	131.3099	131.3099	3,734.00
19:30	131.2	131.2	131.2	131.2	1,505.00
19:40	131.07	131.07	131.07	131.07	521.00
19:50	131.07	131.07	131.07	131.07	264.00
20:00	130.98	130.98	130.98	130.98	941.00
20:10	130.785	130.785	130.785	130.785	951.00
20:20	131.005	131.005	131.005	131.005	937.00
20:30	131.03	131.03	131.03	131.03	1,443.00
20:40	131.57	131.57	131.57	131.57	3,737.00
20:50	131.65	131.65	131.65	131.65	873.00
21:00	131.77	131.77	131.77	131.77	2,440.00
21:10	131.8028	131.8028	131.8028	131.8028	880.00
21:20	131.78	131.78	131.78	131.78	1,556.00
21:30	131.58	131.58	131.58	131.58	1,535.00
21:40	131.58	131.58	131.58	131.58	730.00
21:50	131.88	131.88	131.88	131.88	2,097.00
22:00	131.88	131.88	131.88	131.88	953.00
22:10	131.67	131.67	131.67	131.67	1,602.00
22:20	131.4	131.4	131.4	131.4	2,241.00
22:30	131.32	131.32	131.32	131.32	1,067.00
22:40	131.56	131.56	131.56	131.56	3,892.00
22:50	131.77	131.77	131.77	131.77	1,631.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	128.89	126.86	126.86	128.27	36,880.00
02.09.2026 17:30	128.775	127.92	127.92	128.775	13,840.00
02.09.2026 18:00	129.12	128.6249	128.67	128.79	69,679.00
02.09.2026 18:30	128.7475	128.335	128.63	128.7475	38,846.00
02.09.2026 19:00	128.8	128.5	128.59	128.8	55,724.00
02.09.2026 19:30	128.8	128.655	128.8	128.715	35,824.00
02.09.2026 20:00	128.94	128.76	128.81	128.9	46,866.00
02.09.2026 20:30	129.68	129.25	129.34	129.68	44,209.00
02.09.2026 21:00	129.645	129.24	129.62	129.24	74,932.00
02.09.2026 21:30	129.2815	128.945	129.2067	128.945	69,267.00
02.09.2026 22:00	129.04	128.81	128.86	128.86	83,910.00
02.09.2026 22:30	129.11	128.54	128.93	128.54	377,666.00
03.09.2026 16:30	131.625	127.57	127.57	128.6	6,999.00
03.09.2026 17:00	128.46	128.07	128.46	128.07	6,643.00
03.09.2026 17:30	128.07	127.09	128.07	127.09	11,898.00
03.09.2026 18:00	128.085	126.97	127.49	128.085	34,216.00
03.09.2026 18:30	127.985	127.69	127.985	127.69	22,330.00
03.09.2026 19:00	127.95	127.65	127.905	127.92	21,466.00
03.09.2026 19:30	127.91	127.69	127.89	127.83	18,850.00
03.09.2026 20:00	128.19	127.9716	127.9716	128.19	21,031.00
03.09.2026 20:30	128.35	127.86	127.86	128.225	57,404.00
03.09.2026 21:00	128.365	128.27	128.27	128.365	19,202.00
03.09.2026 21:30	128.32	128.29	128.3	128.32	43,195.00
03.09.2026 22:00	128.53	128.09	128.32	128.505	113,599.00
03.09.2026 22:30	129.58	128.485	128.485	129.5	144,281.00
04.09.2026 16:30	130.14	128.64	128.64	130.14	6,417.00
04.09.2026 17:00	130.155	129.31	130.03	130.07	24,137.00
04.09.2026 17:30	130.39	130.39	130.39	130.39	3,209.00
04.09.2026 18:00	130.84	130.77	130.77	130.84	10,359.00
04.09.2026 18:30	131.62	130.985	130.985	131.41	36,999.00
04.09.2026 19:00	131.3099	131.07	131.3099	131.07	15,649.00
04.09.2026 19:30	130.98	130.785	130.88	130.785	16,462.00
04.09.2026 20:00	131.2	130.98	131.005	131.2	35,348.00
04.09.2026 20:30	131.81	131.47	131.55	131.8028	65,600.00
04.09.2026 21:00	131.82	131.58	131.815	131.58	36,097.00
04.09.2026 21:30	132.045	131.8158	132	131.83	54,237.00
04.09.2026 22:00	131.67	131.32	131.67	131.32	66,334.00
04.09.2026 22:30	131.95	131.12	131.12	131.36	104,839.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.09.2025	166.89	160.90	164.54	166.34	182,790.00
09.09.2025	166.31	162.17	165.74	163.21	135,998.00
10.09.2025	162.91	157.01	162.91	159.16	138,160.00
11.09.2025	164.25	159.18	160.17	163.64	123,032.00
12.09.2025	165.43	161.32	163.28	161.33	77,798.00
15.09.2025	163.06	160.49	163.06	161.86	67,653.00
16.09.2025	161.28	155.99	161.17	157.09	156,560.00
17.09.2025	160.84	156.27	157.83	156.89	179,284.00
18.09.2025	160.01	156.07	158.53	158.96	85,228.00
19.09.2025	159.00	155.82	159.00	156.44	259,800.00
22.09.2025	158.56	156.18	156.92	156.55	103,303.00
23.09.2025	157.96	156.16	157.00	157.48	68,484.00
24.09.2025	157.22	153.67	157.22	153.85	110,404.00
25.09.2025	154.21	148.33	153.33	152.12	79,757.00
26.09.2025	155.79	152.07	153.14	155.30	85,806.00
29.09.2025	157.76	151.35	155.59	151.53	98,453.00
30.09.2025	156.38	152.05	152.74	155.88	119,611.00
01.10.2025	156.63	153.82	154.77	155.18	87,918.00
02.10.2025	156.37	153.27	154.78	155.77	73,200.00
03.10.2025	158.17	155.48	156.65	157.15	124,416.00
06.10.2025	156.83	147.10	156.83	147.61	154,925.00
07.10.2025	148.18	142.64	147.93	143.00	257,866.00
08.10.2025	144.91	140.58	143.00	143.37	147,964.00
09.10.2025	143.78	139.51	142.88	142.96	179,217.00
10.10.2025	144.85	141.51	142.79	141.68	106,981.00
13.10.2025	143.44	138.02	142.71	138.39	116,385.00
14.10.2025	140.93	135.99	136.68	140.06	187,499.00
15.10.2025	141.60	138.85	140.86	141.22	107,327.00
16.10.2025	142.49	140.12	141.75	142.49	121,194.00
17.10.2025	144.45	141.89	142.49	143.05	102,603.00
20.10.2025	144.84	141.51	144.84	143.81	92,256.00
21.10.2025	148.50	143.91	143.91	148.19	86,872.00
22.10.2025	154.53	147.26	149.16	154.02	247,581.00
23.10.2025	155.75	151.99	153.50	155.25	196,462.00
24.10.2025	158.35	153.51	155.98	158.03	204,074.00
27.10.2025	164.00	149.00	158.03	153.75	630,581.00
28.10.2025	158.29	134.70	151.24	138.73	492,638.00
29.10.2025	136.34	131.01	135.65	133.53	320,288.00
30.10.2025	136.58	132.97	133.53	134.50	284,986.00
31.10.2025	137.13	132.26	133.70	134.13	291,342.00
03.11.2025	135.11	132.24	132.44	133.58	172,475.00
04.11.2025	135.95	130.11	133.85	131.23	138,775.00
05.11.2025	134.07	130.52	131.85	131.37	141,703.00
06.11.2025	131.74	128.24	130.60	129.33	104,184.00
07.11.2025	135.66	129.34	129.79	134.29	180,465.00
10.11.2025	134.50	132.70	134.29	134.01	135,276.00
11.11.2025	137.41	133.15	134.58	133.21	192,820.00
12.11.2025	140.97	132.11	133.14	138.13	315,954.00
13.11.2025	139.11	133.57	137.10	134.48	123,691.00
14.11.2025	136.44	122.20	134.14	131.75	111,954.00
17.11.2025	133.00	127.84	131.32	128.60	102,518.00
18.11.2025	130.37	128.61	128.61	129.22	79,136.00
19.11.2025	130.79	128.22	129.84	128.69	87,205.00
20.11.2025	131.65	125.72	130.90	126.06	110,487.00
21.11.2025	132.28	123.38	125.72	131.32	178,083.00
24.11.2025	132.50	128.63	130.57	131.65	161,838.00
25.11.2025	137.40	132.91	132.91	135.48	175,220.00
26.11.2025	136.82	134.01	134.23	134.32	199,370.00
28.11.2025	137.00	132.04	135.39	132.27	56,435.00
01.12.2025	134.15	130.00	131.70	130.76	123,738.00
02.12.2025	133.91	128.40	131.32	129.10	140,752.00
03.12.2025	131.00	128.50	130.22	128.90	143,447.00
04.12.2025	130.30	125.31	128.81	126.36	94,661.00
05.12.2025	128.26	125.03	126.59	126.63	154,464.00
08.12.2025	128.04	124.36	126.94	124.71	131,892.00
09.12.2025	128.21	123.35	124.94	123.77	179,917.00
10.12.2025	128.21	123.64	124.06	125.71	210,005.00
11.12.2025	129.05	126.11	126.90	128.47	128,092.00
12.12.2025	129.75	127.26	128.48	128.01	94,330.00
15.12.2025	129.49	127.40	128.09	127.92	117,052.00
16.12.2025	130.10	125.85	128.46	126.72	148,391.00
17.12.2025	128.38	124.85	126.79	126.40	117,696.00
18.12.2025	129.09	126.47	127.45	126.69	134,835.00
19.12.2025	127.30	126.04	126.13	126.52	255,455.00
22.12.2025	127.55	124.56	126.26	125.08	90,272.00
23.12.2025	127.26	124.57	125.08	125.57	158,898.00
24.12.2025	126.64	125.27	125.44	125.83	45,540.00
26.12.2025	127.84	125.59	126.41	126.62	67,749.00
29.12.2025	130.29	125.55	126.66	125.85	113,242.00
30.12.2025	128.88	125.01	125.69	125.68	98,501.00
31.12.2025	126.68	123.16	125.12	123.19	116,315.00
02.01.2026	125.04	121.97	123.68	124.10	113,927.00
05.01.2026	126.81	123.32	123.32	125.46	101,996.00
06.01.2026	125.78	122.05	125.16	125.17	110,480.00
07.01.2026	126.39	122.25	125.89	124.39	91,903.00
08.01.2026	129.21	123.54	123.71	128.33	102,048.00
09.01.2026	130.80	125.50	128.33	127.77	165,941.00
12.01.2026	128.98	124.12	126.88	126.61	139,431.00
13.01.2026	127.86	125.81	126.93	126.12	141,250.00
14.01.2026	127.36	123.87	126.44	126.10	182,333.00
15.01.2026	130.50	125.40	126.05	128.79	179,593.00
16.01.2026	131.05	125.33	128.34	126.11	139,113.00
20.01.2026	125.74	123.48	124.25	124.20	124,213.00
21.01.2026	130.41	125.33	125.33	128.06	148,822.00
22.01.2026	130.17	125.32	128.76	125.53	88,691.00
23.01.2026	126.76	123.23	124.67	124.05	91,989.00
26.01.2026	125.14	123.56	124.05	125.11	142,134.00
27.01.2026	126.11	124.02	125.11	124.29	126,618.00
28.01.2026	125.09	121.89	124.68	122.46	136,779.00
29.01.2026	124.25	122.29	122.91	123.45	132,704.00
30.01.2026	124.51	121.22	123.07	124.20	133,666.00
02.02.2026	127.17	122.82	124.43	126.59	160,977.00
03.02.2026	128.55	122.87	126.06	124.80	118,567.00
04.02.2026	130.00	125.96	125.96	128.11	102,288.00
05.02.2026	130.00	127.68	128.75	128.62	148,239.00
06.02.2026	130.51	128.84	128.84	130.10	165,562.00
09.02.2026	130.06	127.86	130.01	130.05	123,726.00
10.02.2026	132.62	130.51	130.51	131.31	82,797.00
11.02.2026	133.77	131.31	131.31	133.27	98,067.00
12.02.2026	135.80	131.14	134.07	131.68	67,294.00
13.02.2026	132.54	130.60	131.69	131.17	95,553.00
17.02.2026	132.35	129.20	131.75	129.26	98,995.00
18.02.2026	130.53	127.89	129.26	128.64	107,708.00
19.02.2026	128.59	126.31	128.20	127.73	112,181.00
20.02.2026	130.60	127.64	127.64	129.69	110,292.00
23.02.2026	129.78	125.07	129.78	127.50	221,332.00
24.02.2026	130.60	126.21	128.11	126.40	91,131.00
25.02.2026	125.52	114.26	125.52	114.50	411,797.00
26.02.2026	119.17	110.00	115.00	116.55	411,421.00
27.02.2026	119.63	113.07	115.31	118.12	224,964.00
02.03.2026	121.21	113.25	119.47	115.93	390,813.00
03.03.2026	116.45	111.97	113.25	116.22	179,704.00
04.03.2026	117.14	114.20	116.37	116.16	222,768.00
05.03.2026	117.57	110.44	114.60	112.12	269,032.00
06.03.2026	112.04	107.38	111.03	109.33	163,257.00
09.03.2026	108.25	104.00	107.79	107.75	189,225.00
10.03.2026	109.95	106.73	107.58	106.89	199,899.00
11.03.2026	107.50	103.82	106.42	105.66	195,188.00
12.03.2026	105.85	101.66	104.06	102.24	294,108.00
13.03.2026	103.74	101.07	103.71	102.81	197,075.00
16.03.2026	105.68	103.16	103.45	103.61	122,091.00
17.03.2026	105.31	100.66	104.59	101.30	328,428.00
18.03.2026	101.39	99.01	100.86	100.92	205,542.00
19.03.2026	102.64	98.44	100.04	102.40	214,585.00
20.03.2026	103.33	101.49	102.40	101.98	645,710.00
23.03.2026	106.90	103.86	104.99	103.86	153,800.00
24.03.2026	106.21	102.21	102.45	105.19	196,073.00
25.03.2026	109.88	105.69	106.50	106.95	203,083.00
26.03.2026	107.96	105.07	105.35	106.47	136,449.00
27.03.2026	106.86	104.17	105.30	104.56	118,044.00
31.03.2026	105.77	103.27	104.04	104.36	186,678.00
01.04.2026	106.49	104.25	104.25	105.22	169,127.00
02.04.2026	104.89	100.63	104.46	100.90	168,659.00
06.04.2026	100.83	99.19	99.85	100.50	131,286.00
07.04.2026	102.50	99.50	99.92	101.24	177,591.00
08.04.2026	109.11	105.28	105.61	106.20	242,680.00
09.04.2026	110.13	104.96	105.18	109.92	127,093.00
10.04.2026	110.53	107.65	109.68	109.46	138,191.00
13.04.2026	109.79	105.82	108.48	109.71	175,518.00
14.04.2026	110.67	108.76	109.32	110.12	118,372.00
15.04.2026	110.01	106.40	110.01	106.72	247,457.00
16.04.2026	108.15	105.53	105.94	106.21	151,556.00
17.04.2026	112.76	108.19	108.28	110.66	123,002.00
20.04.2026	112.11	109.50	109.97	111.58	111,747.00
21.04.2026	112.42	109.42	111.94	110.26	85,556.00
22.04.2026	110.97	108.93	110.35	109.47	116,833.00
23.04.2026	110.43	107.87	109.94	109.35	290,429.00
24.04.2026	112.10	108.69	109.10	111.19	142,101.00
27.04.2026	112.35	109.87	111.05	110.25	112,696.00
28.04.2026	113.31	109.58	111.12	110.88	161,454.00
29.04.2026	111.88	109.79	110.52	110.07	190,741.00
30.04.2026	113.58	109.75	109.75	112.51	194,855.00
01.05.2026	115.07	110.90	112.59	112.88	185,040.00
05.05.2026	120.09	105.25	113.06	119.52	294,237.00
06.05.2026	127.39	120.87	121.62	122.61	390,617.00
07.05.2026	125.68	123.24	123.99	124.52	229,460.00
08.05.2026	126.25	123.93	125.00	124.13	144,444.00
11.05.2026	123.98	120.34	123.58	121.09	155,171.00
12.05.2026	121.79	117.84	121.56	119.52	156,899.00
13.05.2026	122.39	116.24	120.90	116.30	106,568.00
14.05.2026	120.66	115.98	117.00	120.49	156,669.00
15.05.2026	120.25	116.07	120.24	116.16	185,997.00
18.05.2026	119.44	115.02	116.59	115.09	138,604.00
19.05.2026	114.76	111.13	114.71	112.83	165,868.00
20.05.2026	117.14	112.02	113.48	117.02	131,983.00
21.05.2026	120.00	113.45	115.53	118.70	120,587.00
22.05.2026	120.01	117.61	118.70	118.08	182,908.00
26.05.2026	120.30	116.83	118.20	120.28	107,449.00
27.05.2026	125.12	120.00	121.37	123.64	145,036.00
28.05.2026	125.26	121.45	123.09	125.05	155,443.00
29.05.2026	125.97	123.43	125.05	123.92	235,547.00
01.06.2026	125.26	119.94	122.38	122.71	250,119.00
02.06.2026	126.44	123.96	123.96	125.83	134,423.00
03.06.2026	126.35	123.87	124.71	124.75	208,835.00
04.06.2026	128.40	124.89	126.26	128.04	185,688.00
05.06.2026	129.29	125.33	127.88	127.03	176,093.00
08.06.2026	130.26	126.35	126.35	128.31	180,499.00
09.06.2026	132.15	127.38	129.32	127.98	205,532.00
10.06.2026	129.40	126.39	129.05	126.83	130,715.00
11.06.2026	129.33	126.00	128.28	128.21	125,295.00
12.06.2026	130.89	127.25	129.20	127.86	170,610.00
15.06.2026	130.99	126.06	128.92	126.14	146,733.00
16.06.2026	128.36	125.22	126.47	125.75	124,511.00
17.06.2026	127.86	118.96	124.55	122.77	222,984.00
18.06.2026	127.42	123.96	124.17	125.66	427,779.00
22.06.2026	127.06	123.62	124.89	124.72	190,899.00
23.06.2026	128.48	123.44	124.85	128.15	248,931.00
24.06.2026	131.87	129.13	129.72	131.87	220,619.00
25.06.2026	136.52	132.04	132.99	134.37	267,928.00
26.06.2026	135.99	132.60	134.37	134.69	982,957.00
29.06.2026	134.01	129.48	133.37	132.56	212,590.00
30.06.2026	136.99	133.47	133.86	136.45	231,110.00
01.07.2026	138.56	135.32	137.00	135.75	166,457.00
02.07.2026	137.70	134.50	135.57	137.65	203,663.00
06.07.2026	140.65	137.05	137.84	140.07	161,980.00
07.07.2026	140.67	138.52	139.96	139.64	180,346.00
08.07.2026	140.51	134.71	139.61	134.88	87,903.00
09.07.2026	138.43	133.26	135.72	136.48	130,574.00
10.07.2026	139.49	136.58	136.58	138.77	99,231.00
13.07.2026	139.88	137.35	138.10	138.91	102,495.00
14.07.2026	140.15	137.48	139.34	138.62	183,251.00
15.07.2026	141.08	137.46	138.23	137.55	180,106.00
16.07.2026	144.36	137.85	137.75	144.12	163,063.00
17.07.2026	145.65	139.99	141.60	141.97	178,110.00
20.07.2026	143.01	137.01	141.94	137.67	153,981.00
21.07.2026	139.13	136.36	138.13	137.47	280,319.00
22.07.2026	140.35	133.99	137.47	134.90	216,945.00
23.07.2026	134.65	130.12	133.43	132.35	180,467.00
24.07.2026	135.28	131.80	132.86	134.13	93,661.00
27.07.2026	137.09	133.05	134.51	136.44	163,091.00
28.07.2026	143.57	138.30	138.44	143.17	118,234.00
29.07.2026	144.88	140.82	142.75	141.29	130,853.00
30.07.2026	140.88	132.68	140.51	133.18	190,776.00
31.07.2026	134.96	130.93	133.05	133.16	184,060.00
03.08.2026	134.30	123.20	133.00	127.68	545,283.00
04.08.2026	155.00	140.00	142.11	147.80	1,394,664.00
05.08.2026	147.56	141.26	147.56	141.54	496,767.00
06.08.2026	142.15	137.15	141.52	137.58	208,257.00
07.08.2026	141.31	137.31	137.58	140.91	144,479.00
10.08.2026	140.71	132.75	140.06	133.27	201,979.00
11.08.2026	135.49	133.05	133.97	133.05	100,203.00
12.08.2026	136.16	131.54	133.40	133.63	148,113.00
13.08.2026	134.65	132.32	134.65	133.08	102,481.00
14.08.2026	136.66	131.78	132.49	136.39	92,441.00
17.08.2026	136.36	133.48	135.21	133.70	92,731.00
18.08.2026	134.86	132.04	134.13	132.82	136,744.00
19.08.2026	136.77	132.73	134.03	134.12	124,208.00
20.08.2026	133.35	130.61	131.73	131.37	103,597.00
21.08.2026	133.39	131.50	132.53	132.12	130,497.00
24.08.2026	133.18	129.78	133.04	131.09	98,233.00
25.08.2026	131.48	128.99	131.25	130.46	101,274.00
26.08.2026	130.87	128.20	130.46	129.40	110,059.00
27.08.2026	129.22	126.91	128.26	128.21	86,980.00
28.08.2026	130.86	125.54	128.87	129.35	114,641.00
31.08.2026	129.71	127.85	129.01	128.85	110,671.00
01.09.2026	128.54	126.05	127.44	127.18	100,231.00
02.09.2026	129.68	125.76	128.05	128.54	209,479.00
03.09.2026	131.63	126.89	130.44	129.66	182,386.00
04.09.2026	132.04	128.49	128.64	131.30	116,282.00

צרו איתנו קשר *5988