גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אסטרנה הלת'

Astrana Health

מניה ASTH נאסד"ק USD

שער

21.57

שינוי

-9.60%

שינוי ב USD

-2.29

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	23.8	23.8	23.8	23.8	0.00
16:50	23.66	23.66	23.66	23.66	5,620.00
17:00	23.57	23.57	23.57	23.57	1,991.00
17:10	23.725	23.725	23.725	23.725	10,233.00
17:20	23.69	23.69	23.69	23.69	10,062.00
17:30	23.7	23.7	23.7	23.7	13,096.00
17:40	23.605	23.605	23.605	23.605	17,709.00
17:50	23.35	23.35	23.35	23.35	14,960.00
18:00	23.07	23.07	23.07	23.07	12,397.00
18:10	22.84	22.84	22.84	22.84	15,398.00
18:20	22.76	22.76	22.76	22.76	14,349.00
18:30	22.56	22.56	22.56	22.56	5,385.00
18:40	22.28	22.28	22.28	22.28	10,658.00
18:50	22.48	22.48	22.48	22.48	22,077.00
19:00	22.5	22.5	22.5	22.5	6,928.00
19:10	22.37	22.37	22.37	22.37	9,651.00
19:20	22.2	22.2	22.2	22.2	10,444.00
19:30	22.145	22.145	22.145	22.145	7,057.00
19:40	21.98	21.98	21.98	21.98	7,870.00
19:50	21.84	21.84	21.84	21.84	7,844.00
20:00	21.73	21.73	21.73	21.73	13,003.00
20:10	21.49	21.49	21.49	21.49	11,097.00
20:20	21.51	21.51	21.51	21.51	6,684.00
20:30	21.78	21.78	21.78	21.78	22,947.00
20:40	21.665	21.665	21.665	21.665	4,333.00
20:50	21.62	21.62	21.62	21.62	13,572.00
21:00	21.56	21.56	21.56	21.56	19,532.00
21:10	21.55	21.55	21.55	21.55	12,071.00
21:20	21.85	21.85	21.85	21.85	22,657.00
21:30	22.065	22.065	22.065	22.065	18,481.00
21:40	22.29	22.29	22.29	22.29	27,672.00
21:50	22.2	22.2	22.2	22.2	6,549.00
22:00	22.06	22.06	22.06	22.06	11,872.00
22:10	21.86	21.86	21.86	21.86	8,863.00
22:20	21.9125	21.9125	21.9125	21.9125	18,150.00
22:30	21.91	21.91	21.91	21.91	11,605.00
22:40	21.8	21.8	21.8	21.8	17,744.00
22:50	21.65	21.65	21.65	21.65	35,449.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.07.2025 17:00	23.53	23.2513	23.2513	23.4485	8,044.00
28.07.2025 17:30	23.515	23.225	23.515	23.34	17,085.00
28.07.2025 18:00	23.51	23.34	23.34	23.395	23,140.00
28.07.2025 18:30	23.58	23.39	23.399	23.561	22,131.00
28.07.2025 19:00	23.745	23.575	23.575	23.645	19,866.00
28.07.2025 19:30	23.73	23.64	23.685	23.67	32,126.00
28.07.2025 20:00	23.715	23.495	23.71	23.52	46,309.00
28.07.2025 20:30	23.7	23.5	23.5494	23.55	76,511.00
28.07.2025 21:00	23.58	23.49	23.57	23.52	63,751.00
28.07.2025 21:30	23.58	23.52	23.5622	23.52	41,202.00
28.07.2025 22:00	23.56	23.5	23.51	23.545	71,495.00
28.07.2025 22:30	23.63	23.34	23.52	23.63	113,848.00
29.07.2025 16:30	23.65	23.46	23.63	23.475	1,482.00
29.07.2025 17:00	23.65	23.55	23.55	23.65	1,274.00
29.07.2025 17:30	23.78	23.3804	23.71	23.505	7,603.00
29.07.2025 18:00	23.685	23.495	23.495	23.55	14,320.00
29.07.2025 18:30	23.5975	23.52	23.565	23.54	23,059.00
29.07.2025 19:00	23.565	23.455	23.55	23.55	30,515.00
29.07.2025 19:30	23.69	23.5605	23.58	23.575	40,870.00
29.07.2025 20:00	23.72	23.53	23.585	23.53	50,726.00
29.07.2025 20:30	23.58	23.325	23.55	23.355	66,619.00
29.07.2025 21:00	23.395	23.25	23.37	23.3417	73,035.00
29.07.2025 21:30	23.46	23.31	23.36	23.4	66,681.00
29.07.2025 22:00	23.44	23.34	23.42	23.35	97,088.00
29.07.2025 22:30	23.46	23.32	23.4	23.44	248,071.00
30.07.2025 16:30	23.49	23.31	23.365	23.405	831.00
30.07.2025 17:00	23.6	23.375	23.375	23.565	5,518.00
30.07.2025 17:30	23.63	23.54	23.6	23.63	8,241.00
30.07.2025 18:00	23.65	23.56	23.61	23.59	13,869.00
30.07.2025 18:30	23.65	23.39	23.545	23.46	11,805.00
30.07.2025 19:00	23.495	23.41	23.44	23.46	30,515.00
30.07.2025 19:30	23.58	23.45	23.45	23.53	28,701.00
30.07.2025 20:00	23.705	23.545	23.545	23.61	71,327.00
30.07.2025 20:30	23.855	23.56	23.625	23.84	89,106.00
30.07.2025 21:00	23.84	23.74	23.84	23.74	65,083.00
30.07.2025 21:30	23.84	23.69	23.76	23.7	140,506.00
30.07.2025 22:00	23.85	23.62	23.7	23.8	195,393.00
30.07.2025 22:30	24.065	23.775	23.82	24.065	319,408.00
31.07.2025 16:30	24.085	23.78	23.78	24.085	2,746.00
31.07.2025 17:00	24.1591	24.04	24.085	24.05	6,922.00
31.07.2025 17:30	24.125	23.75	24.04	23.82	15,347.00
31.07.2025 18:00	23.99	23.83	23.91	23.97	15,461.00
31.07.2025 18:30	24.12	23.94	23.94	24.08	13,734.00
31.07.2025 19:00	24.1	23.99	24.09	24.01	23,655.00
31.07.2025 19:30	24.135	24.02	24.03	24.135	34,399.00
31.07.2025 20:00	24.16	23.94	24.11	23.94	43,587.00
31.07.2025 20:30	23.98	23.755	23.925	23.755	75,014.00
31.07.2025 21:00	23.99	23.78	23.78	23.99	60,205.00
31.07.2025 21:30	24.05	23.94	23.945	24.04	61,254.00
31.07.2025 22:00	24.07	23.83	24.04	23.83	96,272.00
31.07.2025 22:30	23.89	23.725	23.825	23.865	131,989.00
01.08.2025 16:30	23.9	23.57	23.75	23.7401	5,078.00
01.08.2025 17:00	23.73	23.585	23.73	23.65	17,831.00
01.08.2025 17:30	23.68	23	23.68	23	50,300.00
01.08.2025 18:00	23	22.46	23	22.49	85,086.00
01.08.2025 18:30	22.5593	22.25	22.53	22.42	84,710.00
01.08.2025 19:00	22.38	22.085	22.37	22.09	108,837.00
01.08.2025 19:30	22.03	21.4278	21.955	21.4278	144,718.00
01.08.2025 20:00	21.825	21.48	21.505	21.725	133,963.00
01.08.2025 20:30	21.73	21.535	21.73	21.6	184,367.00
01.08.2025 21:00	22.225	21.4693	21.57	22.21	190,422.00
01.08.2025 21:30	22.29	21.98	22.215	22.04	300,773.00
01.08.2025 22:00	21.98	21.76	21.97	21.86	289,971.00
01.08.2025 22:30	21.88	21.56	21.81	21.63	456,123.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.11.2024	60.99	58.03	59.83	59.49	353,607.00
07.11.2024	60.91	58.71	59.35	59.08	279,009.00
11.11.2024	48.63	45.55	48.50	46.81	673,999.00
12.11.2024	46.74	42.48	46.52	42.91	591,163.00
13.11.2024	45.40	41.69	44.86	41.91	585,776.00
14.11.2024	42.81	40.97	41.95	41.90	432,617.00
15.11.2024	42.40	39.42	42.35	40.81	392,557.00
18.11.2024	41.32	40.08	40.64	40.51	256,326.00
19.11.2024	41.54	39.90	40.15	40.93	377,819.00
20.11.2024	41.29	40.28	40.60	41.04	190,129.00
21.11.2024	42.38	40.84	41.61	42.11	269,627.00
22.11.2024	42.85	41.99	42.22	42.11	280,007.00
25.11.2024	43.42	41.86	42.11	42.40	403,731.00
26.11.2024	43.17	42.03	42.24	42.46	308,672.00
27.11.2024	44.22	42.23	42.99	42.86	375,982.00
29.11.2024	43.55	42.69	43.15	43.25	226,611.00
02.12.2024	45.16	43.40	43.73	44.81	298,294.00
03.12.2024	44.81	42.92	44.81	43.21	228,282.00
04.12.2024	44.16	42.96	43.70	43.42	184,808.00
05.12.2024	43.70	42.66	43.70	42.90	226,888.00
06.12.2024	43.30	41.33	43.09	41.41	237,998.00
09.12.2024	41.74	39.94	41.74	40.01	207,369.00
10.12.2024	40.42	39.32	40.06	39.47	311,106.00
11.12.2024	39.72	38.47	39.70	38.50	307,525.00
12.12.2024	39.31	37.71	38.60	37.74	214,879.00
13.12.2024	37.92	37.26	37.57	37.63	214,231.00
16.12.2024	38.11	36.73	37.06	36.80	299,396.00
17.12.2024	37.29	35.47	36.44	35.52	295,676.00
18.12.2024	36.65	34.32	35.54	35.04	339,796.00
19.12.2024	35.46	34.63	35.25	35.09	296,898.00
20.12.2024	35.93	33.44	34.90	33.70	1,050,296.00
23.12.2024	34.42	33.18	33.97	33.47	382,550.00
24.12.2024	33.51	32.58	33.42	33.48	138,230.00
26.12.2024	33.58	32.75	33.18	33.53	236,426.00
27.12.2024	33.51	32.21	33.22	32.72	235,126.00
30.12.2024	32.93	31.65	32.66	31.98	210,915.00
31.12.2024	32.40	31.33	32.08	31.53	254,315.00
06.01.2025	32.64	31.12	32.13	31.44	408,455.00
07.01.2025	32.18	30.85	31.64	31.00	263,655.00
08.01.2025	31.85	30.05	30.85	31.66	455,431.00
10.01.2025	30.93	29.35	30.89	29.48	364,837.00
13.01.2025	30.89	29.08	29.08	30.28	408,338.00
14.01.2025	31.35	29.49	30.10	31.19	338,393.00
15.01.2025	32.49	31.01	31.99	31.34	616,516.00
16.01.2025	33.41	30.86	31.16	33.36	339,463.00
17.01.2025	35.37	33.04	33.61	35.17	719,476.00
21.01.2025	37.54	35.50	35.50	37.14	642,311.00
22.01.2025	38.42	36.71	36.71	38.02	512,971.00
23.01.2025	38.31	37.00	37.84	37.96	425,716.00
24.01.2025	38.01	36.71	37.99	37.10	331,212.00
27.01.2025	38.89	37.10	37.10	37.72	296,603.00
28.01.2025	38.60	37.58	37.58	37.93	249,590.00
29.01.2025	38.71	36.59	37.67	36.91	292,609.00
30.01.2025	37.49	36.24	37.11	36.82	204,096.00
31.01.2025	37.57	36.64	36.78	36.87	315,669.00
03.02.2025	37.09	35.50	35.97	37.07	27,994.00
04.02.2025	37.33	36.07	36.07	36.99	223,212.00
05.02.2025	37.43	36.04	37.01	36.73	81,279.00
06.02.2025	36.84	35.14	36.53	35.58	221,111.00
07.02.2025	36.06	35.20	35.62	35.78	211,638.00
10.02.2025	36.75	35.45	36.03	36.73	258,767.00
11.02.2025	38.50	36.34	36.34	38.04	274,364.00
12.02.2025	38.59	37.21	37.29	38.38	272,208.00
13.02.2025	39.83	38.75	38.75	39.56	99,036.00
14.02.2025	39.82	38.95	39.47	38.96	236,588.00
18.02.2025	39.97	38.31	38.91	38.90	298,429.00
19.02.2025	39.60	38.37	38.37	39.09	312,957.00
20.02.2025	39.15	37.31	39.03	37.39	257,752.00
21.02.2025	38.09	35.64	37.68	35.68	291,742.00
24.02.2025	36.18	34.57	36.05	34.59	478,617.00
25.02.2025	35.97	34.52	34.91	35.37	351,031.00
26.02.2025	36.20	34.88	35.20	35.10	220,861.00
27.02.2025	36.13	34.62	35.19	34.68	233,603.00
28.02.2025	31.21	23.12	31.21	25.38	1,003,056.00
03.03.2025	27.19	25.39	25.55	26.48	627,541.00
04.03.2025	27.54	25.93	26.50	26.84	520,613.00
05.03.2025	27.26	26.29	26.92	27.19	327,295.00
06.03.2025	27.31	26.61	26.99	27.21	242,543.00
07.03.2025	29.73	26.94	26.94	29.38	513,813.00
10.03.2025	30.33	28.19	28.87	28.81	543,402.00
11.03.2025	30.44	27.81	28.81	28.20	329,230.00
12.03.2025	29.94	27.91	28.30	29.66	392,902.00
13.03.2025	30.10	28.85	29.61	29.20	327,636.00
14.03.2025	30.64	29.03	29.54	29.34	343,127.00
17.03.2025	30.69	29.13	29.16	30.60	245,671.00
18.03.2025	32.34	29.95	30.29	32.03	393,506.00
19.03.2025	32.00	31.20	31.77	31.51	397,142.00
20.03.2025	31.95	30.03	30.91	30.82	295,839.00
21.03.2025	31.31	29.95	30.53	30.89	679,468.00
24.03.2025	32.06	30.47	31.48	31.89	267,512.00
25.03.2025	32.33	30.36	31.88	30.79	273,138.00
26.03.2025	31.20	30.46	30.91	30.79	159,180.00
27.03.2025	31.48	30.53	30.86	31.36	190,089.00
28.03.2025	31.45	29.73	31.40	30.54	269,230.00
31.03.2025	31.39	29.75	29.83	31.01	335,563.00
01.04.2025	31.39	29.47	30.61	29.86	348,555.00
02.04.2025	30.44	29.31	29.55	30.02	285,751.00
03.04.2025	30.90	29.13	29.13	30.34	296,118.00
04.04.2025	30.34	28.27	29.21	30.07	199,255.00
07.04.2025	30.95	27.64	28.55	29.29	448,249.00
08.04.2025	32.85	30.66	32.00	31.09	551,690.00
09.04.2025	33.89	30.19	30.68	31.93	384,070.00
10.04.2025	32.83	31.14	31.14	32.22	293,710.00
11.04.2025	33.43	31.42	32.54	33.10	176,494.00
14.04.2025	34.09	32.05	33.39	34.05	257,123.00
15.04.2025	34.15	32.93	34.09	33.76	267,727.00
16.04.2025	34.05	32.32	32.66	32.70	242,855.00
17.04.2025	33.03	30.83	32.37	31.38	344,183.00
21.04.2025	31.66	29.41	31.23	29.56	293,101.00
22.04.2025	30.44	29.20	30.08	30.39	279,640.00
23.04.2025	31.84	30.86	31.31	30.90	304,376.00
24.04.2025	31.47	30.60	31.00	31.40	215,072.00
25.04.2025	31.16	30.13	31.16	30.60	206,961.00
28.04.2025	31.32	30.42	30.57	30.74	190,408.00
29.04.2025	31.71	30.23	30.82	31.15	206,817.00
30.04.2025	31.50	30.21	30.95	31.17	209,664.00
01.05.2025	31.98	30.50	31.55	31.44	207,331.00
02.05.2025	32.54	31.48	31.92	32.49	176,683.00
05.05.2025	32.85	31.09	31.62	32.39	165,804.00
06.05.2025	32.46	31.54	32.18	32.04	182,108.00
07.05.2025	32.54	31.50	32.04	32.14	296,366.00
08.05.2025	33.67	32.22	32.78	33.44	281,948.00
09.05.2025	32.61	29.65	32.10	29.71	321,971.00
12.05.2025	30.86	28.50	30.57	28.54	444,725.00
13.05.2025	29.19	26.39	28.80	26.70	537,165.00
14.05.2025	28.03	26.20	26.97	26.50	624,254.00
15.05.2025	27.51	25.04	26.67	27.06	339,277.00
16.05.2025	27.34	26.07	26.91	27.18	273,426.00
19.05.2025	27.17	26.54	26.90	26.85	241,177.00
20.05.2025	27.59	26.52	26.77	27.08	207,195.00
21.05.2025	26.82	24.98	26.74	25.19	301,138.00
22.05.2025	25.24	23.83	25.12	24.47	414,993.00
23.05.2025	24.61	23.88	24.37	24.29	254,478.00
27.05.2025	25.38	24.29	24.66	24.97	279,883.00
28.05.2025	25.10	24.22	25.00	24.61	206,106.00
29.05.2025	25.16	24.37	24.78	24.38	167,710.00
30.05.2025	25.20	24.17	24.38	24.79	213,199.00
02.06.2025	25.50	24.09	24.68	24.50	194,980.00
03.06.2025	25.74	24.45	24.63	25.19	196,061.00
04.06.2025	25.85	24.99	25.50	25.06	164,330.00
05.06.2025	25.21	24.67	25.00	24.80	156,032.00
06.06.2025	25.43	24.94	25.05	25.26	138,938.00
09.06.2025	25.47	24.76	25.46	25.28	191,371.00
10.06.2025	26.53	24.99	25.44	26.53	206,666.00
11.06.2025	27.38	26.35	26.65	26.36	326,284.00
12.06.2025	26.55	25.94	26.05	26.35	213,050.00
13.06.2025	26.30	25.50	25.63	25.75	212,743.00
16.06.2025	26.41	24.78	26.08	24.94	275,320.00
17.06.2025	25.13	24.34	24.62	24.66	219,661.00
18.06.2025	24.80	24.14	24.56	24.23	190,641.00
20.06.2025	24.52	23.82	24.23	24.00	670,810.00
23.06.2025	25.12	23.69	24.00	25.07	297,538.00
24.06.2025	26.87	24.65	25.26	26.70	330,711.00
25.06.2025	26.53	24.69	26.51	25.04	273,032.00
26.06.2025	25.28	24.23	24.98	24.72	223,654.00
27.06.2025	25.11	24.11	24.84	24.73	481,294.00
30.06.2025	25.42	24.30	24.76	24.88	301,543.00
01.07.2025	25.96	24.57	24.70	25.06	218,180.00
02.07.2025	25.70	24.39	25.70	24.65	231,586.00
03.07.2025	25.80	24.64	24.73	25.28	159,835.00
07.07.2025	25.74	24.13	25.30	24.15	268,274.00
08.07.2025	24.70	24.14	24.25	24.47	222,062.00
09.07.2025	24.89	24.28	24.62	24.82	205,754.00
10.07.2025	25.80	24.43	24.73	25.61	278,127.00
11.07.2025	25.50	24.64	25.50	24.90	310,514.00
14.07.2025	25.69	24.24	24.75	25.12	304,041.00
15.07.2025	25.49	24.35	25.10	24.49	366,896.00
16.07.2025	25.45	24.50	24.69	25.28	293,570.00
17.07.2025	25.44	24.61	25.32	24.69	318,454.00
18.07.2025	24.93	22.58	24.93	22.65	448,735.00
21.07.2025	23.88	22.74	22.97	23.04	278,608.00
22.07.2025	23.96	22.84	23.17	22.96	262,450.00
23.07.2025	23.55	22.80	23.12	23.44	278,195.00
24.07.2025	23.43	22.45	23.19	22.50	326,162.00
25.07.2025	23.51	22.62	22.66	23.27	296,000.00
28.07.2025	23.76	23.03	23.31	23.65	334,282.00
29.07.2025	23.78	23.25	23.61	23.43	407,376.00
30.07.2025	24.11	23.31	23.37	24.08	465,181.00
31.07.2025	24.20	23.72	23.78	23.86	354,522.00
01.08.2025	23.91	21.43	23.73	21.57	637,841.00

צרו איתנו קשר *5988