גלובס פיננסי

נתוני מסחר בבורסת ארה"ב מעודכנים ליום המסחר האחרון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אסטרנה הלת' > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אסטרנה הלת'

Astrana Health

מניה ASTH 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	37.41	37.41	37.41	37.41	0.00
16:50	37.82	37.82	37.82	37.82	765.00
17:00	37.26	37.26	37.26	37.26	5,096.00
17:10	37.455	37.455	37.455	37.455	1,174.00
17:20	37.805	37.805	37.805	37.805	1,420.00
17:30	37.82	37.82	37.82	37.82	857.00
17:40	37.31	37.31	37.31	37.31	5,165.00
17:50	37.8	37.8	37.8	37.8	6,347.00
18:00	37.59	37.59	37.59	37.59	2,604.00
18:10	37.9	37.9	37.9	37.9	4,629.00
18:20	37.72	37.72	37.72	37.72	2,158.00
18:30	37.72	37.72	37.72	37.72	547.00
18:40	37.78	37.78	37.78	37.78	1,130.00
18:50	37.83	37.83	37.83	37.83	1,416.00
19:00	37.77	37.77	37.77	37.77	1,868.00
19:10	37.83	37.83	37.83	37.83	891.00
19:20	37.83	37.83	37.83	37.83	576.00
19:30	37.88	37.88	37.88	37.88	2,758.00
19:40	37.93	37.93	37.93	37.93	1,235.00
19:50	37.905	37.905	37.905	37.905	1,412.00
20:00	37.915	37.915	37.915	37.915	1,787.00
20:10	38.03	38.03	38.03	38.03	4,832.00
20:20	38.185	38.185	38.185	38.185	776.00
20:30	38.24	38.24	38.24	38.24	703.00
20:40	38.23	38.23	38.23	38.23	1,743.00
20:50	38.23	38.23	38.23	38.23	2,100.00
21:00	38.17	38.17	38.17	38.17	2,419.00
21:10	38.32	38.32	38.32	38.32	3,200.00
21:20	38.34	38.34	38.34	38.34	1,521.00
21:30	38.2	38.2	38.2	38.2	1,662.00
21:40	38.2	38.2	38.2	38.2	858.00
21:50	38.34	38.34	38.34	38.34	2,020.00
22:00	38.405	38.405	38.405	38.405	3,712.00
22:10	38.345	38.345	38.345	38.345	3,930.00
22:20	38.27	38.27	38.27	38.27	2,630.00
22:30	38.255	38.255	38.255	38.255	932.00
22:40	38.415	38.415	38.415	38.415	5,318.00
22:50	38.51	38.51	38.51	38.51	4,478.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	39.17	38.75	39.055	38.905	5,961.00
02.09.2026 17:30	39.125	38.705	38.9335	38.735	10,738.00
02.09.2026 18:00	38.9	38.63	38.69	38.8408	8,820.00
02.09.2026 18:30	39.08	38.825	38.92	38.91	19,147.00
02.09.2026 19:00	39.03	38.82	38.82	38.98	16,676.00
02.09.2026 19:30	39.04	38.59	39	38.73	12,229.00
02.09.2026 20:00	38.86	38.71	38.815	38.8	14,154.00
02.09.2026 20:30	38.89	38.7	38.7	38.89	24,848.00
02.09.2026 21:00	39.055	38.89	38.97	39.055	15,284.00
02.09.2026 21:30	39.13	38.93	39.09	39	44,875.00
02.09.2026 22:00	38.98	38.765	38.98	38.785	44,536.00
02.09.2026 22:30	38.795	38.46	38.795	38.57	141,308.00
03.09.2026 16:30	38.87	37.57	38.8	37.97	4,262.00
03.09.2026 17:00	38.075	37.58	38.075	37.58	14,332.00
03.09.2026 17:30	37.92	37.675	37.72	37.92	9,040.00
03.09.2026 18:00	38.31	37.95	37.95	38.28	7,738.00
03.09.2026 18:30	38.39	38.18	38.26	38.36	13,119.00
03.09.2026 19:00	38.38	38.1707	38.38	38.28	9,904.00
03.09.2026 19:30	38.37	38.215	38.37	38.215	11,053.00
03.09.2026 20:00	38.37	38.25	38.295	38.29	15,857.00
03.09.2026 20:30	38.42	38.34	38.34	38.395	12,799.00
03.09.2026 21:00	38.43	38.27	38.345	38.36	16,379.00
03.09.2026 21:30	38.4	38.24	38.34	38.26	29,548.00
03.09.2026 22:00	38.26	37.88	38.22	37.88	43,561.00
03.09.2026 22:30	37.99	37.59	37.915	37.59	121,919.00
04.09.2026 16:30	39.24	37.26	39.24	37.47	1,677.00
04.09.2026 17:00	37.825	37.455	37.455	37.825	3,667.00
04.09.2026 17:30	37.82	37.31	37.7523	37.82	12,773.00
04.09.2026 18:00	37.9	37.72	37.8	37.82	9,718.00
04.09.2026 18:30	37.83	37.74	37.81	37.77	9,751.00
04.09.2026 19:00	37.95	37.83	37.83	37.88	11,140.00
04.09.2026 19:30	38.03	37.89	37.93	38.03	19,840.00
04.09.2026 20:00	38.26	38.03	38.03	38.26	12,288.00
04.09.2026 20:30	38.27	38.14	38.235	38.175	28,512.00
04.09.2026 21:00	38.34	38.175	38.175	38.2	14,831.00
04.09.2026 21:30	38.415	38.18	38.225	38.415	30,348.00
04.09.2026 22:00	38.4	38.255	38.4	38.32	24,281.00
04.09.2026 22:30	38.53	38.305	38.305	38.47	86,046.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2025	30.54	29.03	29.38	30.26	460,142.00
10.09.2025	30.37	28.48	30.02	29.09	357,112.00
11.09.2025	30.55	29.33	29.35	30.38	377,083.00
12.09.2025	30.33	29.73	30.27	29.83	214,831.00
15.09.2025	29.83	29.01	29.83	29.19	192,268.00
16.09.2025	30.58	29.00	29.25	29.71	340,402.00
17.09.2025	30.55	28.95	29.71	29.08	257,460.00
18.09.2025	29.95	29.14	29.34	29.79	214,360.00
19.09.2025	29.75	27.73	29.75	27.77	793,634.00
22.09.2025	27.87	26.53	27.59	27.08	357,848.00
23.09.2025	27.86	27.26	27.28	27.64	191,805.00
24.09.2025	28.45	27.17	27.63	28.08	266,277.00
25.09.2025	28.29	27.39	28.04	27.88	204,252.00
26.09.2025	29.96	27.62	28.01	29.68	289,319.00
29.09.2025	30.59	28.94	30.01	28.98	330,850.00
30.09.2025	29.29	28.05	28.79	28.35	210,053.00
01.10.2025	28.72	27.86	28.35	28.16	188,549.00
02.10.2025	28.27	27.64	28.08	27.77	113,060.00
03.10.2025	29.88	27.88	27.88	28.75	225,703.00
06.10.2025	29.53	28.17	28.63	28.87	165,756.00
07.10.2025	30.61	28.74	28.96	30.33	298,565.00
08.10.2025	31.12	30.22	30.40	30.73	211,422.00
09.10.2025	31.18	30.23	30.84	30.42	193,436.00
10.10.2025	30.75	29.06	30.64	29.11	177,769.00
13.10.2025	29.74	28.89	29.26	29.32	144,099.00
14.10.2025	29.67	28.81	28.81	29.65	170,340.00
15.10.2025	30.49	29.55	29.71	30.48	255,060.00
16.10.2025	31.80	30.02	30.67	31.79	287,793.00
17.10.2025	32.47	31.24	31.49	32.01	301,694.00
20.10.2025	33.14	32.24	32.42	32.99	199,425.00
21.10.2025	33.29	32.54	33.10	33.17	170,930.00
22.10.2025	33.39	32.58	33.29	33.10	214,438.00
23.10.2025	33.46	32.49	32.73	33.16	198,058.00
24.10.2025	33.92	33.15	33.59	33.30	133,700.00
27.10.2025	33.79	32.55	33.15	33.05	177,203.00
28.10.2025	34.80	32.19	33.15	33.89	409,123.00
29.10.2025	34.20	32.65	33.70	33.25	271,701.00
30.10.2025	33.30	31.75	32.84	31.81	256,259.00
31.10.2025	31.78	30.84	31.37	31.21	236,064.00
03.11.2025	33.65	31.80	32.07	32.99	486,117.00
04.11.2025	33.90	32.74	32.74	33.10	550,508.00
05.11.2025	33.62	32.19	32.95	33.24	231,371.00
06.11.2025	34.18	32.85	33.19	33.36	530,560.00
07.11.2025	31.00	25.53	31.00	25.54	787,108.00
10.11.2025	25.60	22.04	25.55	22.43	704,314.00
11.11.2025	24.04	22.05	22.50	23.80	483,284.00
12.11.2025	24.49	23.32	23.76	23.56	578,277.00
13.11.2025	23.57	21.86	23.42	21.91	473,805.00
14.11.2025	21.84	20.78	21.76	21.53	369,600.00
17.11.2025	21.77	21.02	21.50	21.03	292,160.00
18.11.2025	21.74	20.80	20.98	21.38	440,880.00
19.11.2025	22.12	20.72	21.36	22.03	535,632.00
20.11.2025	22.55	20.30	22.26	20.34	397,370.00
21.11.2025	22.66	20.22	20.31	22.50	582,603.00
24.11.2025	23.13	21.78	21.96	22.60	500,003.00
25.11.2025	23.60	22.81	22.84	23.22	325,407.00
26.11.2025	23.65	22.97	23.23	23.05	335,269.00
28.11.2025	23.30	22.86	23.10	23.04	166,025.00
01.12.2025	23.67	22.69	22.86	23.18	331,334.00
02.12.2025	23.59	22.62	23.39	22.82	383,138.00
03.12.2025	23.32	22.74	22.87	23.02	289,653.00
04.12.2025	23.11	22.45	22.88	22.79	150,651.00
05.12.2025	23.23	21.75	22.89	22.07	324,246.00
08.12.2025	22.47	21.88	22.25	22.00	266,171.00
09.12.2025	22.21	21.23	22.09	21.35	302,181.00
10.12.2025	21.70	20.67	21.20	21.16	401,210.00
11.12.2025	22.66	21.31	21.31	22.46	445,122.00
12.12.2025	23.99	22.63	22.78	23.47	526,098.00
15.12.2025	23.39	22.13	23.39	22.30	582,259.00
16.12.2025	22.43	21.98	22.29	22.31	454,473.00
17.12.2025	23.02	22.21	22.31	22.64	467,417.00
18.12.2025	23.42	22.71	22.81	23.21	497,296.00
19.12.2025	24.58	22.99	23.13	23.87	1,652,053.00
22.12.2025	24.53	23.49	23.69	24.01	354,737.00
23.12.2025	24.45	23.57	23.93	24.44	275,521.00
24.12.2025	25.48	24.44	24.44	25.12	184,738.00
26.12.2025	25.46	24.69	25.10	25.41	205,613.00
29.12.2025	25.50	24.86	25.30	25.18	208,172.00
30.12.2025	25.34	24.94	25.16	24.97	243,111.00
31.12.2025	25.00	24.47	24.89	24.81	290,524.00
02.01.2026	25.50	24.66	25.46	25.22	443,102.00
05.01.2026	27.47	25.01	25.19	27.40	439,675.00
06.01.2026	28.49	26.84	27.27	27.99	377,719.00
07.01.2026	28.25	26.81	27.90	28.18	520,786.00
08.01.2026	28.98	27.87	28.22	28.22	285,689.00
09.01.2026	28.90	27.70	28.46	28.43	215,785.00
12.01.2026	29.33	27.55	28.28	29.21	260,813.00
13.01.2026	29.30	27.12	29.30	27.12	503,200.00
14.01.2026	27.14	25.52	26.95	25.68	289,354.00
15.01.2026	27.80	25.63	25.85	27.38	194,460.00
16.01.2026	27.38	26.76	27.38	26.95	346,433.00
20.01.2026	26.94	26.06	26.34	26.21	293,963.00
21.01.2026	27.22	26.13	26.49	26.68	217,554.00
22.01.2026	28.75	26.85	26.86	27.60	388,320.00
23.01.2026	28.19	26.99	27.51	27.16	214,496.00
26.01.2026	27.44	26.73	27.16	27.22	275,726.00
27.01.2026	25.58	20.50	25.41	21.48	1,229,464.00
28.01.2026	22.98	21.87	22.01	22.00	560,046.00
29.01.2026	22.85	22.00	22.00	22.41	358,755.00
30.01.2026	23.34	22.01	22.39	22.74	411,208.00
02.02.2026	22.89	21.75	22.41	22.32	447,923.00
03.02.2026	22.97	20.92	22.12	21.28	409,638.00
04.02.2026	22.51	21.26	21.41	22.03	380,254.00
05.02.2026	22.62	21.62	22.00	21.71	258,072.00
06.02.2026	22.14	20.80	21.73	21.10	718,689.00
09.02.2026	21.20	18.57	21.05	18.59	486,061.00
10.02.2026	19.96	18.43	18.54	19.27	356,572.00
11.02.2026	19.60	18.62	19.23	19.03	544,246.00
12.02.2026	19.67	18.08	19.26	18.16	330,943.00
13.02.2026	18.97	18.36	18.47	18.78	243,248.00
17.02.2026	19.35	18.59	18.87	19.22	221,558.00
18.02.2026	19.95	19.10	19.10	19.45	356,932.00
19.02.2026	19.83	18.74	19.37	19.77	224,390.00
20.02.2026	20.01	19.18	19.77	19.86	207,376.00
23.02.2026	20.25	19.56	19.85	19.82	422,510.00
24.02.2026	19.87	18.90	19.87	19.22	231,095.00
25.02.2026	20.17	19.56	19.59	19.95	251,922.00
26.02.2026	21.02	19.84	19.99	20.91	231,047.00
27.02.2026	21.55	20.27	20.53	20.34	289,362.00
02.03.2026	26.53	23.99	24.04	26.32	1,641,408.00
03.03.2026	25.81	22.76	25.81	24.51	608,757.00
04.03.2026	26.63	24.50	25.30	25.59	475,705.00
05.03.2026	26.10	24.49	25.57	25.07	298,622.00
06.03.2026	25.04	23.95	24.73	24.91	221,810.00
09.03.2026	25.34	23.76	24.49	24.72	381,033.00
10.03.2026	24.95	22.90	24.70	23.44	296,337.00
11.03.2026	24.19	22.99	23.40	24.19	340,574.00
12.03.2026	24.49	23.08	23.77	23.25	339,680.00
13.03.2026	24.77	23.70	23.75	24.26	350,462.00
16.03.2026	25.15	23.92	24.52	24.60	249,482.00
17.03.2026	25.29	24.52	24.60	24.80	307,306.00
18.03.2026	24.84	24.05	24.59	24.49	270,937.00
19.03.2026	24.90	23.59	24.49	24.18	208,545.00
20.03.2026	24.59	23.63	24.29	24.23	769,411.00
23.03.2026	25.41	23.76	24.70	23.81	318,780.00
24.03.2026	24.17	23.00	23.50	24.02	261,987.00
25.03.2026	24.72	23.58	24.32	24.48	201,178.00
26.03.2026	24.79	23.88	24.20	24.27	206,081.00
27.03.2026	24.46	23.75	24.20	24.19	179,505.00
30.03.2026	24.50	23.76	24.40	24.34	266,592.00
31.03.2026	24.87	23.96	24.37	24.52	312,630.00
01.04.2026	25.16	24.35	24.59	24.51	211,468.00
02.04.2026	25.12	23.75	24.10	25.05	218,783.00
06.04.2026	26.39	24.87	25.04	26.00	341,016.00
07.04.2026	28.08	26.71	26.80	27.75	493,121.00
08.04.2026	28.57	27.27	28.37	27.41	378,086.00
09.04.2026	28.46	26.93	27.28	28.23	222,642.00
10.04.2026	28.42	27.37	28.33	27.63	195,490.00
13.04.2026	28.97	27.30	27.50	28.88	288,989.00
14.04.2026	29.97	28.85	28.88	29.07	248,855.00
15.04.2026	29.75	28.64	29.45	29.23	209,381.00
16.04.2026	30.69	29.00	29.25	30.60	410,099.00
17.04.2026	32.00	30.49	30.97	31.50	621,475.00
20.04.2026	32.00	30.50	31.32	31.45	318,188.00
21.04.2026	33.00	31.66	32.00	32.55	523,708.00
22.04.2026	33.74	32.49	33.00	33.70	312,729.00
23.04.2026	34.22	32.63	33.75	32.93	322,628.00
24.04.2026	33.78	32.11	32.86	33.72	331,440.00
27.04.2026	34.86	33.74	33.94	34.01	277,084.00
28.04.2026	34.94	33.57	34.01	34.89	468,553.00
29.04.2026	35.38	34.44	34.90	35.02	337,914.00
30.04.2026	35.10	33.73	34.79	34.14	251,226.00
01.05.2026	34.94	33.42	34.36	34.89	425,544.00
05.05.2026	35.54	34.69	35.00	35.19	387,733.00
06.05.2026	35.78	34.57	35.02	35.25	251,574.00
07.05.2026	36.20	35.13	35.26	36.08	410,882.00
08.05.2026	39.90	35.53	36.91	39.30	626,951.00
11.05.2026	39.53	37.08	39.47	37.97	252,044.00
12.05.2026	39.62	36.76	36.99	39.01	370,789.00
13.05.2026	39.93	37.90	38.96	39.74	300,878.00
14.05.2026	39.75	38.81	39.76	39.16	184,786.00
15.05.2026	39.60	37.77	38.63	38.26	288,868.00
18.05.2026	39.75	38.25	38.26	38.98	392,849.00
19.05.2026	39.67	38.98	39.01	39.30	247,050.00
20.05.2026	39.87	37.94	39.30	38.76	247,142.00
21.05.2026	38.76	36.97	38.76	37.38	339,137.00
22.05.2026	37.93	37.27	37.54	37.85	292,639.00
26.05.2026	39.48	38.13	38.98	38.54	429,589.00
27.05.2026	39.04	38.25	38.79	38.52	255,520.00
28.05.2026	38.98	38.23	38.50	38.33	236,355.00
29.05.2026	38.45	37.50	38.30	37.62	301,645.00
01.06.2026	39.09	37.40	37.53	37.76	304,503.00
02.06.2026	38.26	36.69	37.62	36.91	301,586.00
03.06.2026	36.96	36.12	36.91	36.70	253,100.00
04.06.2026	38.52	37.20	37.20	37.85	370,044.00
05.06.2026	38.74	37.73	38.22	37.99	429,527.00
08.06.2026	38.96	37.56	37.99	38.39	328,468.00
09.06.2026	39.30	36.91	38.62	38.29	347,430.00
10.06.2026	38.96	35.99	38.47	38.73	682,026.00
11.06.2026	40.13	38.74	39.00	39.85	518,959.00
12.06.2026	40.05	38.25	39.85	38.62	366,239.00
15.06.2026	38.63	37.27	38.40	38.38	315,055.00
16.06.2026	38.97	38.05	38.64	38.38	378,883.00
17.06.2026	38.87	37.75	38.27	38.16	353,383.00
18.06.2026	39.34	38.42	38.89	39.17	839,938.00
22.06.2026	40.58	39.38	39.50	39.59	497,005.00
23.06.2026	41.30	39.56	39.56	41.20	534,872.00
24.06.2026	42.57	41.13	41.55	42.27	732,692.00
25.06.2026	43.73	41.82	42.47	43.50	525,122.00
26.06.2026	44.59	42.50	43.15	44.51	1,787,948.00
29.06.2026	45.08	43.55	44.71	45.03	578,295.00
30.06.2026	47.09	44.88	45.03	46.41	907,102.00
01.07.2026	50.61	46.82	46.82	49.81	1,207,306.00
02.07.2026	51.59	48.70	49.42	49.17	755,248.00
06.07.2026	50.00	46.84	49.04	46.91	475,824.00
07.07.2026	47.51	45.69	46.90	47.04	414,198.00
08.07.2026	47.53	46.34	46.70	46.64	57,510.00
09.07.2026	47.07	44.93	46.09	46.81	472,184.00
10.07.2026	48.49	45.51	47.06	46.46	145,473.00
13.07.2026	48.42	46.87	47.26	47.64	261,819.00
14.07.2026	49.98	47.50	48.47	49.00	508,480.00
15.07.2026	48.96	46.10	48.82	47.04	445,599.00
16.07.2026	48.37	45.05	47.65	45.10	394,349.00
17.07.2026	44.99	43.05	44.43	44.94	544,076.00
20.07.2026	45.80	43.96	44.96	44.55	428,917.00
21.07.2026	45.72	44.25	44.27	45.46	333,084.00
22.07.2026	45.15	41.83	44.93	41.94	444,091.00
23.07.2026	41.83	38.95	41.62	40.99	656,056.00
24.07.2026	42.14	40.16	40.89	40.19	202,592.00
27.07.2026	40.03	37.95	39.98	38.19	439,431.00
28.07.2026	38.51	35.79	38.11	37.97	456,698.00
29.07.2026	38.19	36.26	37.84	36.51	352,356.00
30.07.2026	37.09	35.80	36.51	36.68	329,242.00
31.07.2026	36.60	34.57	36.30	35.56	473,631.00
03.08.2026	36.42	35.52	35.52	35.91	434,945.00
04.08.2026	35.91	34.90	35.72	35.67	288,402.00
05.08.2026	36.53	34.58	35.32	35.83	395,632.00
06.08.2026	35.87	33.92	35.38	34.13	471,600.00
07.08.2026	36.60	34.48	34.54	35.76	648,478.00
10.08.2026	37.86	36.31	36.21	37.47	477,042.00
11.08.2026	38.35	34.11	37.90	34.48	430,197.00
12.08.2026	36.05	34.45	34.56	35.79	472,246.00
13.08.2026	38.00	36.20	36.20	37.79	276,596.00
14.08.2026	40.90	37.69	37.69	40.81	406,628.00
17.08.2026	40.66	38.77	40.41	39.75	354,964.00
18.08.2026	40.54	38.78	39.73	39.16	271,090.00
19.08.2026	41.00	39.13	39.71	39.40	313,964.00
20.08.2026	39.88	38.54	39.12	38.74	167,594.00
21.08.2026	39.43	38.43	38.90	39.35	327,956.00
24.08.2026	39.85	37.90	39.18	38.11	285,201.00
25.08.2026	38.11	36.60	38.11	37.61	274,011.00
26.08.2026	39.36	37.07	37.64	38.61	220,091.00
27.08.2026	38.59	37.53	38.27	38.41	197,932.00
28.08.2026	38.68	37.66	38.46	37.96	275,174.00
31.08.2026	38.53	37.51	37.63	38.11	190,793.00
01.09.2026	39.39	37.69	38.04	38.60	221,280.00
02.09.2026	39.24	38.45	38.71	38.57	247,879.00
03.09.2026	38.94	37.53	38.80	37.83	304,686.00
04.09.2026	39.24	37.22	37.65	38.47	192,578.00

צרו איתנו קשר *5988