גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 17:11

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אפלייד דיגיטל

Applied Digital

מניה APLD 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	21.97	21.97	21.97	21.97	0.00
16:50	21.89	21.89	21.89	21.89	1,716,309.00
17:00	21.58	21.58	21.58	21.58	1,267,196.00
17:10	21.4927	21.4927	21.4927	21.4927	843,906.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.10.2026 17:00	23.61	23.37	23.39	23.4901	13,434,992.00
09.10.2026 17:30	23.58	23.2861	23.5	23.456	13,837,634.00
09.10.2026 18:00	23.515	23.01	23.45	23.01	16,271,577.00
09.10.2026 18:30	23.1901	22.9802	22.9817	23.094	20,192,875.00
09.10.2026 19:00	23.405	23.0601	23.0601	23.405	23,142,776.00
09.10.2026 19:30	23.5	23.335	23.435	23.335	29,439,121.00
09.10.2026 20:00	23.335	23.175	23.3241	23.23	16,810,178.00
09.10.2026 20:30	23.3699	23.18	23.24	23.32	23,967,984.00
09.10.2026 21:00	23.665	23.295	23.295	23.485	25,706,970.00
09.10.2026 21:30	23.675	23.49	23.53	23.575	26,392,187.00
09.10.2026 22:00	23.61	23.415	23.565	23.43	30,147,474.00
09.10.2026 22:30	23.681	23.365	23.435	23.681	27,167,861.00
12.10.2026 16:30	23.7934	23.0751	23.54	23.319	2,200,474.00
12.10.2026 17:00	23.595	23.225	23.32	23.39	5,532,492.00
12.10.2026 17:30	23.46	23.24	23.411	23.39	6,974,529.00
12.10.2026 18:00	23.54	23.3799	23.43	23.3799	6,959,578.00
12.10.2026 18:30	23.61	23.355	23.36	23.565	10,028,240.00
12.10.2026 19:00	23.5683	23.4	23.49	23.52	10,449,892.00
12.10.2026 19:30	23.53	23.375	23.495	23.388	11,759,568.00
12.10.2026 20:00	23.57	23.375	23.375	23.505	12,318,596.00
12.10.2026 20:30	23.5264	23.38	23.505	23.38	11,304,502.00
12.10.2026 21:00	23.465	23.385	23.395	23.42	12,485,757.00
12.10.2026 21:30	23.42	23.32	23.4	23.4001	9,764,928.00
12.10.2026 22:00	23.445	23.33	23.42	23.395	10,669,957.00
12.10.2026 22:30	23.5272	23.25	23.435	23.25	11,188,282.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.10.2025	38.10	32.80	34.04	35.04	33,588,760.00
15.10.2025	40.08	35.61	36.71	37.76	36,594,720.00
16.10.2025	40.20	36.43	38.19	36.64	27,544,200.00
17.10.2025	36.02	33.06	35.00	34.24	20,703,000.00
20.10.2025	36.35	33.88	35.73	35.90	16,818,730.00
21.10.2025	35.36	32.08	35.19	32.54	18,241,190.00
22.10.2025	33.84	29.09	33.15	30.62	32,473,180.00
23.10.2025	33.89	30.64	31.22	33.38	18,157,260.00
24.10.2025	35.73	33.00	34.25	33.43	20,808,640.00
27.10.2025	34.59	33.37	34.26	34.35	14,317,800.00
28.10.2025	37.17	33.63	34.15	34.33	22,631,320.00
29.10.2025	36.32	33.15	35.00	34.42	19,406,260.00
30.10.2025	35.69	32.80	33.41	33.95	16,284,540.00
31.10.2025	36.78	33.55	34.97	34.66	21,564,230.00
03.11.2025	35.61	32.52	35.40	32.87	18,110,370.00
04.11.2025	33.68	29.95	30.76	31.06	19,249,960.00
05.11.2025	33.56	30.95	31.00	33.09	13,558,240.00
06.11.2025	33.90	31.03	33.63	31.08	14,690,960.00
07.11.2025	31.22	28.01	29.72	30.98	17,766,370.00
10.11.2025	33.55	31.26	32.17	31.44	16,143,000.00
11.11.2025	30.50	27.64	30.30	28.57	16,354,820.00
12.11.2025	29.08	25.52	28.90	26.41	19,539,760.00
13.11.2025	26.00	22.98	25.47	23.06	22,181,170.00
14.11.2025	25.00	20.55	20.99	23.65	28,405,870.00
17.11.2025	24.67	22.70	23.65	22.94	17,228,950.00
18.11.2025	23.61	21.88	22.27	22.84	17,711,180.00
19.11.2025	24.25	22.68	22.88	23.09	18,551,670.00
20.11.2025	26.60	21.29	25.94	21.37	26,986,550.00
21.11.2025	21.49	19.00	21.09	21.09	25,930,600.00
24.11.2025	23.80	21.06	21.60	23.79	20,138,260.00
25.11.2025	23.75	21.41	22.64	23.74	14,559,120.00
26.11.2025	25.32	23.82	24.21	24.94	15,543,340.00
28.11.2025	27.34	25.25	25.49	27.10	14,163,230.00
01.12.2025	28.93	25.69	25.79	28.21	17,929,340.00
02.12.2025	30.30	28.03	28.44	28.05	23,694,500.00
03.12.2025	29.73	26.86	27.87	29.36	15,639,800.00
04.12.2025	31.68	28.70	29.11	31.14	15,186,970.00
05.12.2025	31.96	29.59	31.78	31.22	17,976,500.00
08.12.2025	32.34	30.42	31.45	32.11	12,471,610.00
09.12.2025	34.86	31.92	31.98	32.77	23,196,520.00
10.12.2025	32.60	30.92	32.13	30.99	13,063,070.00
11.12.2025	30.85	28.92	30.25	30.76	16,042,260.00
12.12.2025	31.79	27.78	30.33	27.86	16,571,740.00
15.12.2025	27.84	22.90	27.60	22.98	29,488,620.00
16.12.2025	24.30	22.15	23.25	24.24	22,651,160.00
17.12.2025	24.94	21.93	24.43	22.00	20,893,830.00
18.12.2025	24.83	23.00	23.00	23.90	22,521,880.00
19.12.2025	27.89	24.33	24.51	27.85	29,169,920.00
22.12.2025	29.45	27.74	29.10	27.78	15,988,180.00
23.12.2025	27.68	25.93	26.83	26.08	13,470,450.00
24.12.2025	26.53	25.56	26.00	25.72	5,885,987.00
26.12.2025	25.76	23.96	25.75	24.05	11,173,000.00
29.12.2025	24.97	23.42	23.60	24.81	12,015,860.00
30.12.2025	26.37	24.07	25.80	24.08	18,231,870.00
31.12.2025	25.94	24.24	24.27	24.52	21,714,030.00
02.01.2026	28.44	24.65	25.18	28.11	25,558,000.00
05.01.2026	30.68	28.56	29.10	30.20	24,205,440.00
06.01.2026	30.63	28.88	29.82	30.26	18,520,640.00
07.01.2026	31.45	29.51	31.00	29.56	23,952,670.00
08.01.2026	35.50	31.06	31.51	31.94	64,605,270.00
09.01.2026	38.32	31.82	33.00	37.68	60,482,500.00
12.01.2026	39.51	35.94	36.63	38.21	33,455,420.00
13.01.2026	39.00	36.34	38.21	36.71	22,614,370.00
14.01.2026	36.25	34.71	36.00	36.10	20,890,400.00
15.01.2026	37.06	35.05	36.78	35.22	18,011,900.00
16.01.2026	37.47	34.53	35.15	37.40	22,077,480.00
20.01.2026	37.25	33.62	35.50	35.46	23,369,030.00
21.01.2026	38.00	32.32	36.40	35.06	28,664,040.00
22.01.2026	36.11	33.88	35.31	34.74	21,323,400.00
23.01.2026	39.00	33.22	34.34	37.69	35,084,020.00
26.01.2026	41.61	35.72	38.61	36.18	34,970,750.00
27.01.2026	42.10	36.49	36.76	41.35	34,516,400.00
28.01.2026	42.25	38.85	42.18	40.22	21,770,170.00
29.01.2026	39.89	37.00	39.67	38.07	20,721,920.00
30.01.2026	37.96	33.53	37.10	33.88	19,821,650.00
02.02.2026	36.16	32.62	33.25	34.80	16,705,750.00
03.02.2026	36.73	34.15	35.52	36.70	20,062,560.00
04.02.2026	36.58	29.75	36.39	31.54	26,276,480.00
05.02.2026	31.47	27.62	30.00	27.84	19,428,580.00
06.02.2026	35.08	29.26	29.57	34.95	31,757,870.00
09.02.2026	39.35	34.18	34.33	38.26	26,285,440.00
10.02.2026	39.98	37.35	37.60	37.47	17,443,660.00
11.02.2026	39.34	35.13	38.34	36.60	16,937,730.00
12.02.2026	37.23	34.56	37.11	36.17	13,280,920.00
13.02.2026	37.47	33.52	35.86	35.28	16,084,130.00
17.02.2026	34.67	32.39	34.20	33.56	13,541,230.00
18.02.2026	33.45	30.30	31.19	31.91	17,442,070.00
19.02.2026	31.75	30.56	31.18	31.53	10,524,680.00
20.02.2026	31.28	28.36	30.87	29.04	17,307,900.00
23.02.2026	30.08	28.26	28.41	30.00	10,307,410.00
24.02.2026	31.29	28.96	29.46	30.66	13,599,740.00
25.02.2026	31.68	28.83	31.50	29.08	13,145,090.00
26.02.2026	29.46	28.25	29.06	28.65	11,565,620.00
27.02.2026	27.74	26.08	27.60	27.29	12,055,670.00
02.03.2026	28.19	25.93	26.29	27.93	11,890,870.00
03.03.2026	26.93	25.28	26.29	26.15	9,747,063.00
04.03.2026	28.95	27.05	27.11	28.65	12,311,060.00
05.03.2026	28.66	26.57	28.00	28.09	11,512,480.00
06.03.2026	28.40	25.07	27.07	25.14	13,973,720.00
09.03.2026	27.17	24.41	24.96	27.03	13,390,650.00
10.03.2026	28.35	27.00	27.06	27.40	9,556,961.00
11.03.2026	29.42	27.75	27.75	28.52	12,930,150.00
12.03.2026	27.79	26.55	27.55	27.48	10,970,010.00
13.03.2026	29.25	26.80	28.10	27.05	14,124,650.00
16.03.2026	29.06	27.38	28.57	27.71	10,084,880.00
17.03.2026	27.99	26.90	27.40	27.51	8,215,200.00
18.03.2026	27.75	26.60	27.40	26.65	9,132,699.00
19.03.2026	26.86	25.42	26.06	26.70	9,057,170.00
20.03.2026	26.60	24.87	26.55	25.93	13,178,070.00
23.03.2026	27.65	26.16	26.25	27.26	10,907,280.00
24.03.2026	27.51	26.08	26.70	26.79	8,918,197.00
25.03.2026	28.66	26.79	27.59	28.37	9,861,881.00
26.03.2026	27.63	25.30	27.55	25.72	11,117,210.00
27.03.2026	25.45	23.28	25.26	23.76	10,514,560.00
30.03.2026	24.13	20.00	24.04	20.55	19,731,200.00
31.03.2026	23.79	21.03	21.23	23.74	16,769,400.00
01.04.2026	25.94	24.23	24.30	24.49	17,390,720.00
02.04.2026	24.95	22.62	22.81	24.56	14,057,630.00
06.04.2026	26.17	24.78	24.94	25.19	12,373,910.00
07.04.2026	25.59	24.38	25.00	25.18	12,735,210.00
08.04.2026	29.39	27.35	28.49	27.79	24,566,430.00
09.04.2026	27.40	25.07	26.00	25.57	23,713,560.00
10.04.2026	28.25	26.10	26.34	26.26	17,886,460.00
13.04.2026	27.85	25.56	25.62	27.60	14,788,320.00
14.04.2026	31.92	28.88	29.15	31.47	26,785,460.00
15.04.2026	31.79	29.66	31.26	30.81	17,120,920.00
16.04.2026	31.35	29.42	31.25	30.09	11,172,530.00
17.04.2026	31.72	30.24	30.91	31.53	13,542,910.00
20.04.2026	32.55	30.30	30.83	32.19	15,613,410.00
21.04.2026	34.13	31.17	33.71	31.32	18,608,420.00
22.04.2026	33.10	31.31	32.48	32.43	12,170,110.00
23.04.2026	37.26	34.58	34.80	36.35	39,044,540.00
24.04.2026	38.54	34.82	37.50	34.98	24,773,810.00
27.04.2026	35.88	33.31	35.15	33.67	14,844,980.00
28.04.2026	32.84	30.51	31.92	32.11	16,458,930.00
29.04.2026	32.78	30.86	32.28	32.69	11,672,310.00
30.04.2026	35.35	33.20	33.20	34.25	15,884,030.00
01.05.2026	35.15	33.29	34.16	33.55	12,337,200.00
05.05.2026	39.94	35.69	36.50	39.88	24,093,800.00
06.05.2026	44.25	40.01	40.20	44.24	22,662,310.00
07.05.2026	43.85	40.17	43.49	41.53	17,845,900.00
08.05.2026	42.40	40.27	42.20	41.25	14,091,690.00
11.05.2026	46.64	38.83	40.33	44.59	18,000,810.00
12.05.2026	45.38	41.05	43.58	43.93	13,391,150.00
13.05.2026	46.28	42.93	44.97	45.47	9,361,557.00
14.05.2026	47.79	44.19	45.32	46.71	10,995,770.00
15.05.2026	44.30	42.10	44.30	42.56	10,848,600.00
18.05.2026	43.09	37.60	42.75	39.14	13,296,130.00
19.05.2026	38.79	35.68	37.75	36.62	11,374,500.00
20.05.2026	39.58	36.35	37.99	39.52	20,356,440.00
21.05.2026	48.57	42.30	42.37	48.02	30,191,380.00
22.05.2026	48.50	45.41	47.84	45.87	13,460,550.00
26.05.2026	48.81	44.73	48.43	45.14	15,018,340.00
27.05.2026	49.35	43.68	45.13	48.98	17,206,320.00
28.05.2026	50.70	46.95	50.00	49.65	13,110,700.00
29.05.2026	49.47	46.20	49.40	47.28	16,615,610.00
01.06.2026	49.96	45.01	46.99	47.94	12,377,320.00
02.06.2026	50.24	47.63	48.88	47.86	11,252,270.00
03.06.2026	48.65	44.65	47.77	44.71	10,865,440.00
04.06.2026	44.80	41.86	43.24	44.15	10,255,540.00
05.06.2026	42.09	37.69	42.08	39.62	15,656,820.00
08.06.2026	41.43	39.26	41.20	40.95	9,863,915.00
09.06.2026	46.87	38.34	45.79	41.91	30,720,680.00
10.06.2026	42.74	38.63	40.42	38.92	14,613,890.00
11.06.2026	42.06	37.93	38.50	41.47	12,636,900.00
12.06.2026	44.95	40.88	41.58	42.70	14,976,240.00
15.06.2026	46.99	44.70	44.90	46.47	13,143,220.00
16.06.2026	49.34	45.92	45.97	46.27	13,939,880.00
17.06.2026	48.67	45.25	46.45	45.57	21,618,120.00
18.06.2026	47.78	45.37	47.08	46.59	10,542,170.00
22.06.2026	47.96	44.62	46.96	45.20	11,213,210.00
23.06.2026	46.80	41.64	42.21	45.27	12,193,470.00
24.06.2026	45.22	40.41	44.94	41.98	10,851,210.00
25.06.2026	43.96	39.80	43.55	40.95	9,331,189.00
26.06.2026	40.37	37.97	39.36	39.16	41,848,950.00
29.06.2026	40.40	36.10	39.90	37.77	14,370,050.00

צרו איתנו קשר *5988