גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אפלייד דיגיטל > גרפים

עדכון אחרון 21:07

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אפלייד דיגיטל

Applied Digital

מניה APLD נאסד"ק USD

שער

19.765

שינוי

+5.81%

שינוי ב USD

1.08

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	18.82	18.82	18.82	18.82	0.00
16:50	19.21	19.21	19.21	19.21	1,726,373.00
17:00	19.2602	19.2602	19.2602	19.2602	1,311,223.00
17:10	19.2485	19.2485	19.2485	19.2485	984,623.00
17:20	19.14	19.14	19.14	19.14	804,931.00
17:30	19.3501	19.3501	19.3501	19.3501	887,473.00
17:40	19.4445	19.4445	19.4445	19.4445	584,100.00
17:50	19.6651	19.6651	19.6651	19.6651	1,141,750.00
18:00	19.66	19.66	19.66	19.66	896,780.00
18:10	19.635	19.635	19.635	19.635	857,980.00
18:20	19.4625	19.4625	19.4625	19.4625	593,900.00
18:30	19.445	19.445	19.445	19.445	365,420.00
18:40	19.37	19.37	19.37	19.37	341,680.00
18:50	19.53	19.53	19.53	19.53	573,780.00
19:00	19.855	19.855	19.855	19.855	790,160.00
19:10	19.8	19.8	19.8	19.8	1,048,630.00
19:20	19.6225	19.6225	19.6225	19.6225	380,320.00
19:30	19.575	19.575	19.575	19.575	757,160.00
19:40	19.91	19.91	19.91	19.91	724,000.00
19:50	19.765	19.765	19.765	19.765	741,230.00
20:00	19.74	19.74	19.74	19.74	504,690.00
20:10	19.75	19.75	19.75	19.75	340,290.00
20:20	19.7	19.7	19.7	19.7	341,940.00
20:30	19.785	19.785	19.785	19.785	300,800.00
20:40	19.765	19.765	19.765	19.765	468,030.00
20:50	19.775	19.775	19.775	19.775	356,040.00
21:00	19.7776	19.7776	19.7776	19.7776	234,810.00
21:10	19.77	19.77	19.77	19.77	297,800.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.09.2025 17:00	17.33	16.91	17.1	17.085	3,464,846.00
11.09.2025 17:30	17.3982	17.2132	17.2357	17.245	5,579,243.00
11.09.2025 18:00	17.6734	17.315	17.315	17.495	11,115,379.00
11.09.2025 18:30	17.5273	17.28	17.5251	17.42	10,454,620.00
11.09.2025 19:00	17.725	17.43	17.4881	17.7145	16,847,464.00
11.09.2025 19:30	17.855	17.525	17.715	17.6349	19,892,975.00
11.09.2025 20:00	17.6658	17.405	17.64	17.41	23,225,160.00
11.09.2025 20:30	17.505	17.2929	17.47	17.465	20,915,937.00
11.09.2025 21:00	17.46	17.235	17.4598	17.235	19,105,674.00
11.09.2025 21:30	17.27	16.955	17.25	16.955	25,755,552.00
11.09.2025 22:00	17.1628	16.865	16.9663	17.1628	25,774,327.00
11.09.2025 22:30	17.23	16.98	17.23	17.2	22,979,565.00
12.09.2025 16:30	18.275	17.2645	17.575	18.03	3,043,353.00
12.09.2025 17:00	18.1231	17.585	18.08	17.615	6,805,953.00
12.09.2025 17:30	18.4155	17.615	17.615	18.4	7,808,311.00
12.09.2025 18:00	18.535	18.1916	18.39	18.27	13,810,694.00
12.09.2025 18:30	18.3677	17.94	18.26	17.9529	21,014,809.00
12.09.2025 19:00	18.02	17.8201	17.9501	17.87	26,305,684.00
12.09.2025 19:30	18.07	17.8799	17.905	17.98	23,800,704.00
12.09.2025 20:00	18.015	17.905	17.97	17.9775	24,459,206.00
12.09.2025 20:30	18.3	17.975	18	18.275	29,246,840.00
12.09.2025 21:00	18.4899	18.2642	18.2867	18.43	34,839,951.00
12.09.2025 21:30	18.485	18.3	18.445	18.4029	29,106,245.00
12.09.2025 22:00	18.6048	18.3801	18.39	18.595	24,279,273.00
12.09.2025 22:30	18.7	18.4538	18.555	18.68	27,131,340.00
15.09.2025 16:30	19.525	18.82	19.29	19.3801	4,053,500.00
15.09.2025 17:00	19.405	19.07	19.34	19.32	7,211,735.00
15.09.2025 17:30	19.7	19.315	19.35	19.695	7,862,736.00
15.09.2025 18:00	19.6545	19.4032	19.57	19.43	10,520,806.00
15.09.2025 18:30	19.935	19.355	19.439	19.8401	11,381,640.00
15.09.2025 19:00	19.855	19.5399	19.855	19.7699	19,063,331.00
15.09.2025 19:30	19.945	19.675	19.765	19.68	21,129,747.00
15.09.2025 20:00	19.785	19.615	19.6697	19.78	23,677,587.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.09.2024	6.09	5.51	5.56	6.02	17,547,680.00
23.09.2024	6.87	6.03	6.13	6.70	15,323,550.00
24.09.2024	7.20	6.47	6.72	7.08	15,314,900.00
25.09.2024	8.15	7.03	7.04	7.67	18,952,690.00
26.09.2024	8.52	7.75	7.94	8.25	15,637,850.00
27.09.2024	8.78	8.08	8.26	8.19	12,778,320.00
30.09.2024	8.59	7.30	7.72	8.25	13,147,530.00
01.10.2024	8.54	7.66	8.22	8.08	11,943,700.00
02.10.2024	8.49	7.68	7.95	8.19	8,371,306.00
03.10.2024	8.65	7.88	8.10	8.04	10,212,390.00
04.10.2024	8.26	7.35	8.05	7.45	13,067,240.00
07.10.2024	7.50	7.01	7.35	7.10	7,837,170.00
08.10.2024	7.99	6.90	7.05	7.85	10,282,150.00
09.10.2024	7.91	7.31	7.86	7.40	12,446,210.00
10.10.2024	8.09	6.66	7.49	6.89	24,346,970.00
11.10.2024	7.29	6.90	6.91	7.28	9,043,918.00
14.10.2024	7.76	7.15	7.40	7.55	11,008,340.00
15.10.2024	7.80	7.08	7.61	7.30	7,904,165.00
16.10.2024	8.28	7.43	7.52	8.05	15,502,390.00
17.10.2024	8.17	7.83	8.17	7.95	12,941,770.00
18.10.2024	8.55	7.55	7.94	8.18	15,224,510.00
21.10.2024	8.87	7.68	8.14	8.71	15,416,470.00
22.10.2024	9.48	8.65	8.67	9.13	15,032,280.00
23.10.2024	9.15	8.25	8.97	8.61	9,877,590.00
24.10.2024	8.97	8.04	8.76	8.23	9,213,817.00
25.10.2024	8.49	7.98	8.26	8.04	8,747,953.00
28.10.2024	8.64	8.13	8.20	8.27	8,620,112.00
29.10.2024	8.38	7.80	8.29	7.87	7,351,332.00
30.10.2024	7.91	7.35	7.77	7.36	6,940,388.00
31.10.2024	7.36	6.70	6.85	6.76	44,443,440.00
04.11.2024	6.47	5.93	6.44	5.97	12,750,910.00
05.11.2024	6.46	5.96	6.07	6.37	9,611,014.00
06.11.2024	7.26	6.56	6.90	7.07	14,702,940.00
07.11.2024	7.88	7.06	7.09	7.79	13,698,890.00
11.11.2024	8.22	7.44	7.90	7.58	12,252,080.00
12.11.2024	7.72	7.18	7.38	7.59	8,206,044.00
13.11.2024	7.85	6.97	7.60	7.17	9,991,589.00
14.11.2024	7.24	6.64	7.15	6.86	10,121,830.00
15.11.2024	7.57	6.90	7.01	7.23	22,027,700.00
18.11.2024	8.44	7.39	7.43	7.75	25,126,780.00
19.11.2024	9.26	7.77	7.90	8.88	30,253,000.00
20.11.2024	9.68	8.70	9.37	8.76	21,638,290.00
21.11.2024	9.61	8.51	9.20	9.15	21,063,490.00
22.11.2024	9.95	9.03	9.13	9.85	22,181,300.00
25.11.2024	10.94	9.81	10.37	10.68	29,423,860.00
26.11.2024	10.68	9.56	10.56	9.74	15,944,440.00
27.11.2024	10.19	9.37	9.99	9.66	10,221,060.00
29.11.2024	10.59	9.78	9.91	10.10	11,659,580.00
02.12.2024	10.54	9.61	10.20	9.62	15,303,940.00
03.12.2024	9.81	9.36	9.52	9.57	9,286,202.00
04.12.2024	10.44	9.18	9.80	9.62	23,073,870.00
05.12.2024	10.68	9.73	9.83	10.04	23,192,480.00
06.12.2024	11.25	10.18	10.29	10.67	25,711,600.00
09.12.2024	11.15	9.30	11.12	9.52	22,548,560.00
10.12.2024	9.77	8.86	9.68	8.94	15,622,050.00
11.12.2024	9.16	8.57	9.13	8.76	12,426,150.00
12.12.2024	9.56	8.86	9.00	9.04	17,181,680.00
13.12.2024	9.41	8.82	9.02	8.90	10,585,340.00
16.12.2024	10.27	8.96	9.08	10.01	24,179,410.00
17.12.2024	10.16	9.55	10.02	9.69	11,678,660.00
18.12.2024	10.18	8.53	9.73	8.76	18,119,460.00
19.12.2024	9.12	7.84	9.09	8.05	19,403,800.00
20.12.2024	8.35	7.81	8.11	8.01	33,179,430.00
23.12.2024	8.38	7.74	8.20	7.92	12,716,870.00
24.12.2024	8.78	7.96	8.08	8.77	10,138,800.00
26.12.2024	9.35	8.58	8.66	9.20	12,544,650.00
27.12.2024	9.10	8.23	9.09	8.39	12,628,110.00
30.12.2024	8.28	7.41	8.28	7.97	16,113,950.00
31.12.2024	8.23	7.50	8.23	7.64	10,556,790.00
06.01.2025	10.20	9.33	9.42	9.79	20,642,560.00
07.01.2025	10.16	9.21	9.94	9.42	14,440,910.00
08.01.2025	9.27	8.32	9.16	8.71	14,122,310.00
10.01.2025	8.58	8.01	8.58	8.29	14,152,950.00
13.01.2025	7.99	7.46	7.96	7.77	14,582,030.00
14.01.2025	9.72	8.25	9.53	8.54	67,303,810.00
15.01.2025	8.69	8.11	8.42	8.37	34,649,990.00
16.01.2025	9.73	8.26	8.28	8.98	32,348,080.00
17.01.2025	9.27	8.58	9.27	8.90	22,994,470.00
21.01.2025	9.53	8.45	9.05	9.41	21,954,840.00
22.01.2025	9.87	9.15	9.38	9.64	22,470,090.00
23.01.2025	9.90	9.24	9.36	9.27	15,028,280.00
24.01.2025	9.50	8.88	9.36	8.96	14,963,670.00
27.01.2025	8.28	6.12	8.22	6.48	56,772,550.00
28.01.2025	7.02	6.25	6.92	6.65	31,922,450.00
29.01.2025	7.06	6.38	6.51	6.69	20,468,450.00
30.01.2025	7.43	6.83	6.90	7.38	23,773,580.00
31.01.2025	7.88	7.08	7.50	7.12	23,464,940.00
03.02.2025	7.05	6.51	6.55	7.04	7,223,778.00
04.02.2025	7.76	7.32	7.53	7.69	25,017,200.00
05.02.2025	8.15	7.70	7.75	8.10	16,441,790.00
06.02.2025	8.24	7.73	8.18	7.88	13,971,930.00
07.02.2025	8.09	7.60	7.91	7.79	18,168,660.00
10.02.2025	8.45	7.77	7.88	8.11	18,975,350.00
11.02.2025	8.21	7.57	7.96	7.59	19,624,460.00
12.02.2025	7.76	7.22	7.40	7.56	17,369,210.00
13.02.2025	7.98	7.40	7.66	7.92	14,281,650.00
14.02.2025	9.28	8.30	8.34	9.11	42,818,110.00
18.02.2025	9.92	9.32	9.37	9.63	29,209,020.00
19.02.2025	10.43	9.55	9.60	9.95	27,535,610.00
20.02.2025	10.46	9.56	10.26	10.18	39,456,450.00
21.02.2025	12.48	10.32	10.36	10.65	64,465,700.00
24.02.2025	10.50	8.60	10.50	9.02	45,418,020.00
25.02.2025	8.69	7.40	8.69	7.90	58,112,470.00
26.02.2025	8.57	7.85	8.04	8.11	33,225,580.00
27.02.2025	8.90	7.80	8.59	7.85	47,863,140.00
28.02.2025	8.07	7.43	7.56	8.00	45,282,160.00
03.03.2025	8.41	6.81	8.27	6.88	37,070,260.00
04.03.2025	7.28	6.30	6.56	6.94	27,473,450.00
05.03.2025	7.73	6.80	7.00	7.69	24,149,590.00
06.03.2025	7.55	6.95	7.29	7.00	23,480,130.00
07.03.2025	7.37	6.70	6.89	7.26	22,113,860.00
10.03.2025	7.01	5.97	6.92	6.24	24,211,480.00
11.03.2025	6.47	6.01	6.31	6.38	16,298,180.00
12.03.2025	6.82	6.17	6.73	6.62	19,828,960.00
13.03.2025	6.65	6.16	6.61	6.28	13,633,920.00
14.03.2025	7.05	6.47	6.48	7.00	18,869,490.00
17.03.2025	7.45	6.97	7.05	7.34	14,883,630.00
18.03.2025	7.33	6.98	7.14	7.01	17,893,100.00
19.03.2025	7.38	6.95	7.05	7.25	18,677,770.00
20.03.2025	7.53	7.12	7.14	7.29	17,255,500.00
21.03.2025	7.29	6.99	7.14	7.07	18,762,010.00
24.03.2025	8.04	7.30	7.30	7.99	22,705,040.00
25.03.2025	8.07	7.40	8.04	7.44	23,680,060.00
26.03.2025	7.38	6.49	7.32	6.53	32,110,060.00
27.03.2025	6.45	6.06	6.38	6.10	26,317,920.00
28.03.2025	6.07	5.48	6.00	5.72	25,451,850.00
31.03.2025	5.65	5.28	5.34	5.62	15,710,410.00
01.04.2025	6.15	5.42	5.62	6.09	27,800,390.00
02.04.2025	6.47	5.86	5.86	6.24	26,837,130.00
03.04.2025	5.94	5.59	5.60	5.66	16,582,360.00
04.04.2025	5.53	4.58	5.43	4.92	32,302,610.00
07.04.2025	5.53	4.32	4.40	5.26	30,985,850.00
08.04.2025	5.76	4.89	5.74	5.08	19,957,290.00
09.04.2025	5.68	4.58	5.05	5.52	37,911,730.00
10.04.2025	5.39	5.01	5.30	5.13	20,601,900.00
11.04.2025	5.39	5.05	5.15	5.29	18,505,770.00
14.04.2025	5.68	5.25	5.62	5.37	23,944,790.00
15.04.2025	4.72	3.36	4.60	3.44	127,267,100.00
16.04.2025	4.09	3.31	3.38	4.08	56,004,180.00
17.04.2025	4.18	3.77	3.99	3.95	36,277,040.00
21.04.2025	4.26	3.81	3.88	3.95	38,579,480.00
22.04.2025	4.27	3.95	4.04	4.03	32,754,940.00
23.04.2025	4.34	4.04	4.25	4.08	30,334,620.00
24.04.2025	4.63	4.07	4.10	4.54	37,281,920.00
25.04.2025	4.73	4.41	4.57	4.71	38,389,570.00
28.04.2025	4.94	4.43	4.76	4.71	29,730,120.00
29.04.2025	4.73	4.45	4.69	4.48	26,126,200.00
30.04.2025	4.57	4.20	4.38	4.54	35,164,200.00
01.05.2025	5.29	4.62	4.68	5.21	45,908,410.00
02.05.2025	5.42	5.07	5.26	5.30	33,054,410.00
05.05.2025	5.32	4.93	5.18	5.17	32,437,370.00
06.05.2025	5.24	4.99	5.08	5.21	24,408,410.00
07.05.2025	5.33	5.09	5.18	5.25	25,165,630.00
08.05.2025	5.63	5.26	5.39	5.50	28,861,290.00
09.05.2025	5.67	5.13	5.49	5.39	24,838,210.00
12.05.2025	5.73	5.26	5.60	5.31	38,703,890.00
13.05.2025	5.70	5.24	5.44	5.61	39,430,000.00
14.05.2025	6.28	5.76	5.77	5.98	51,353,300.00
15.05.2025	5.93	5.51	5.92	5.59	30,133,220.00
16.05.2025	6.99	5.75	5.76	6.83	74,187,590.00
19.05.2025	6.85	6.30	6.45	6.82	51,308,820.00
20.05.2025	6.90	6.43	6.85	6.73	36,535,940.00
21.05.2025	7.33	6.53	6.64	6.78	45,282,660.00
22.05.2025	7.70	6.97	7.10	7.48	55,701,400.00
23.05.2025	7.52	7.09	7.29	7.36	24,494,510.00
27.05.2025	7.71	7.24	7.64	7.59	30,592,180.00
28.05.2025	7.62	7.15	7.59	7.27	24,948,900.00
29.05.2025	7.52	7.01	7.45	7.04	24,900,760.00
30.05.2025	7.00	6.68	6.86	6.83	23,263,800.00
02.06.2025	10.54	8.03	8.27	10.14	237,826,700.00
03.06.2025	10.71	9.60	10.70	10.25	149,629,900.00
04.06.2025	13.47	10.46	10.48	13.25	209,653,800.00
05.06.2025	14.49	12.48	13.97	12.77	191,314,700.00
06.06.2025	15.42	13.06	13.12	13.86	179,190,400.00
09.06.2025	14.58	12.94	14.52	13.02	96,654,290.00
10.06.2025	13.28	12.18	13.03	12.49	60,729,850.00
11.06.2025	12.47	11.75	12.33	12.05	44,485,350.00
12.06.2025	13.09	11.75	11.92	12.51	74,352,990.00
13.06.2025	12.53	11.09	12.02	11.18	61,744,170.00
16.06.2025	11.73	10.89	11.42	11.55	40,542,160.00
17.06.2025	11.78	10.95	11.30	10.99	29,899,670.00
18.06.2025	11.02	10.58	10.96	10.63	28,693,060.00
20.06.2025	10.87	10.13	10.72	10.33	37,348,570.00
23.06.2025	10.27	9.41	10.03	9.87	37,817,530.00
24.06.2025	10.53	9.90	10.15	10.32	32,529,390.00
25.06.2025	10.75	9.70	10.56	9.82	34,107,390.00
26.06.2025	10.69	9.69	9.89	10.56	50,315,230.00
27.06.2025	10.96	10.16	10.91	10.38	50,451,380.00
30.06.2025	10.76	10.05	10.56	10.07	31,599,020.00
01.07.2025	10.37	9.71	10.00	9.76	28,989,900.00
02.07.2025	10.62	9.77	9.84	10.56	45,534,660.00
03.07.2025	10.67	10.26	10.60	10.45	17,873,070.00
07.07.2025	10.17	9.35	10.16	9.66	31,038,880.00
08.07.2025	9.85	9.20	9.84	9.22	26,733,400.00
09.07.2025	9.58	9.13	9.35	9.51	24,296,750.00
10.07.2025	9.64	9.28	9.49	9.33	17,914,900.00
11.07.2025	9.39	9.02	9.33	9.18	17,532,800.00
14.07.2025	9.69	9.23	9.28	9.52	22,362,840.00
15.07.2025	10.25	9.60	9.70	9.97	36,345,700.00
16.07.2025	10.42	9.75	10.07	10.06	28,723,190.00
17.07.2025	11.24	10.08	10.18	10.91	54,314,200.00
18.07.2025	12.15	11.20	11.47	11.93	55,426,520.00
21.07.2025	12.21	11.00	12.19	11.09	42,170,930.00
22.07.2025	11.13	10.35	11.12	10.95	22,452,750.00
23.07.2025	11.23	10.55	11.09	10.93	17,358,000.00
24.07.2025	11.45	10.80	11.04	11.20	19,711,030.00
25.07.2025	11.51	10.73	11.43	10.75	17,398,740.00
28.07.2025	11.01	10.33	10.98	10.58	20,348,260.00
29.07.2025	10.35	9.80	10.32	10.12	22,715,060.00
30.07.2025	10.40	9.79	10.05	10.03	24,544,020.00
31.07.2025	14.06	12.20	12.57	13.14	137,559,400.00
01.08.2025	13.07	11.40	12.47	12.52	50,307,770.00
04.08.2025	13.95	12.35	12.83	13.95	40,906,530.00
05.08.2025	14.90	13.55	13.80	14.89	43,108,480.00
06.08.2025	15.20	14.10	14.82	14.79	32,400,760.00
07.08.2025	15.36	13.65	14.98	14.24	28,433,030.00
08.08.2025	14.49	13.61	14.19	14.20	18,953,360.00
11.08.2025	14.58	13.90	14.27	14.03	18,987,290.00
12.08.2025	15.13	13.83	14.01	14.97	25,204,910.00
13.08.2025	15.85	14.23	15.24	14.80	24,609,990.00
14.08.2025	15.00	13.98	14.63	14.55	20,500,900.00
15.08.2025	14.56	13.53	14.55	14.09	17,696,150.00
18.08.2025	16.92	14.66	14.88	16.34	70,271,690.00
19.08.2025	16.40	14.98	16.16	15.34	28,929,090.00
20.08.2025	15.80	14.03	15.09	15.72	31,747,870.00
21.08.2025	16.25	15.23	15.60	15.77	20,605,750.00
22.08.2025	16.78	15.33	15.53	16.05	26,849,370.00
25.08.2025	16.40	15.57	16.01	15.95	23,537,520.00
26.08.2025	16.53	15.84	15.92	16.47	28,079,850.00
27.08.2025	16.77	15.92	16.42	16.70	24,867,420.00
28.08.2025	17.60	16.46	17.00	16.60	31,055,680.00
29.08.2025	17.29	15.57	16.91	15.98	27,767,310.00
02.09.2025	15.73	14.46	15.13	15.26	19,126,680.00
03.09.2025	15.47	14.36	15.39	14.38	18,940,410.00
04.09.2025	14.58	14.05	14.23	14.33	15,675,940.00
05.09.2025	14.82	13.67	14.69	13.89	16,292,670.00
08.09.2025	13.99	13.16	13.85	13.91	18,052,990.00
09.09.2025	15.24	13.91	14.77	15.20	30,446,700.00
10.09.2025	17.02	15.42	15.66	16.98	48,153,620.00
11.09.2025	17.88	16.64	17.05	17.18	29,306,200.00
12.09.2025	18.71	17.25	17.54	18.68	32,702,940.00

צרו איתנו קשר *5988