גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 10.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אסטרנה הלת'

Astrana Health

מניה ASTH נאסד"ק USD

שער

26.53

שינוי

+4.94%

שינוי ב USD

1.25

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	24.9942	24.9942	24.9942	24.9942	0.00
16:50	25.53	25.53	25.53	25.53	5,567.00
17:00	25.93	25.93	25.93	25.93	11,832.00
17:10	25.91	25.91	25.91	25.91	2,588.00
17:20	25.88	25.88	25.88	25.88	724.00
17:30	25.89	25.89	25.89	25.89	1,124.00
17:40	26.03	26.03	26.03	26.03	6,014.00
17:50	26.075	26.075	26.075	26.075	2,941.00
18:00	25.92	25.92	25.92	25.92	708.00
18:10	25.975	25.975	25.975	25.975	2,182.00
18:20	25.7	25.7	25.7	25.7	4,053.00
18:30	25.72	25.72	25.72	25.72	2,808.00
18:40	25.815	25.815	25.815	25.815	3,084.00
18:50	25.795	25.795	25.795	25.795	772.00
19:00	25.89	25.89	25.89	25.89	4,871.00
19:10	25.895	25.895	25.895	25.895	4,883.00
19:20	26	26	26	26	3,520.00
19:30	26.09	26.09	26.09	26.09	8,190.00
19:40	26.13	26.13	26.13	26.13	1,720.00
19:50	26.1	26.1	26.1	26.1	1,214.00
20:00	26.155	26.155	26.155	26.155	2,238.00
20:10	26.125	26.125	26.125	26.125	1,044.00
20:20	26.23	26.23	26.23	26.23	7,237.00
20:30	26.23	26.23	26.23	26.23	1,912.00
20:40	26.225	26.225	26.225	26.225	3,573.00
20:50	26.17	26.17	26.17	26.17	1,483.00
21:00	26.245	26.245	26.245	26.245	3,450.00
21:10	26.33	26.33	26.33	26.33	1,973.00
21:20	26.39	26.39	26.39	26.39	3,633.00
21:30	26.34	26.34	26.34	26.34	888.00
21:40	26.3	26.3	26.3	26.3	1,085.00
21:50	26.425	26.425	26.425	26.425	10,715.00
22:00	26.45	26.45	26.45	26.45	1,244.00
22:10	26.42	26.42	26.42	26.42	4,004.00
22:20	26.33	26.33	26.33	26.33	2,179.00
22:30	26.36	26.36	26.36	26.36	4,532.00
22:40	26.4	26.4	26.4	26.4	6,774.00
22:50	26.46	26.46	26.46	26.46	7,292.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 17:00	25.05	24.905	25.045	24.905	397.00
05.06.2025 17:30	24.905	24.905	24.905	24.905	5,951.00
05.06.2025 18:00	25.015	25.015	25.015	25.015	21,049.00
05.06.2025 18:30	25.06	25	25.015	25.015	2,475.00
05.06.2025 19:00	25.18	25.03	25.135	25.039	10,254.00
05.06.2025 19:30	25.195	25.01	25.045	25.035	11,372.00
05.06.2025 20:00	25.03	24.86	24.99	24.91	15,723.00
05.06.2025 20:30	24.935	24.89	24.915	24.9	26,504.00
05.06.2025 21:00	24.86	24.73	24.82	24.86	24,061.00
05.06.2025 21:30	24.925	24.825	24.825	24.9	22,740.00
05.06.2025 22:00	24.835	24.665	24.83	24.765	27,048.00
05.06.2025 22:30	24.795	24.69	24.76	24.78	63,707.00
06.06.2025 16:30	25.43	25.03	25.05	25.03	1,146.00
06.06.2025 17:00	25.225	24.995	24.995	25.205	2,224.00
06.06.2025 17:30	25.205	25.075	25.205	25.075	1,769.00
06.06.2025 18:00	25.185	24.96	25.13	25.04	6,376.00
06.06.2025 18:30	25.08	25.01	25.08	25.02	6,810.00
06.06.2025 19:00	25.105	24.98	25.02	25.105	9,976.00
06.06.2025 19:30	25.16	25.045	25.16	25.05	6,969.00
06.06.2025 20:00	25.05	25.01	25.05	25.03	5,458.00
06.06.2025 20:30	25.14	25.015	25.0766	25.08	15,375.00
06.06.2025 21:00	25.13	25.04	25.08	25.04	17,160.00
06.06.2025 21:30	25.06	25.01	25.05	25.06	9,394.00
06.06.2025 22:00	25.19	25.055	25.09	25.08	26,845.00
06.06.2025 22:30	25.29	25.08	25.08	25.29	47,316.00
09.06.2025 16:30	25.46	24.79	25.46	24.79	2,370.00
09.06.2025 17:00	25.39	24.89	24.89	25.29	4,154.00
09.06.2025 17:30	25.22	24.9485	25.22	24.9485	6,849.00
09.06.2025 18:00	25.25	24.96	24.99	25.205	8,181.00
09.06.2025 18:30	25.29	25.19	25.2	25.245	11,893.00
09.06.2025 19:00	25.27	25.1584	25.27	25.21	7,414.00
09.06.2025 19:30	25.32	25.185	25.185	25.315	8,611.00
09.06.2025 20:00	25.3599	25.21	25.3	25.311	16,189.00
09.06.2025 20:30	25.465	25.33	25.35	25.395	10,858.00
09.06.2025 21:00	25.4707	25.34	25.405	25.34	17,635.00
09.06.2025 21:30	25.35	25.195	25.31	25.215	23,238.00
09.06.2025 22:00	25.26	25.22	25.25	25.25	31,054.00
09.06.2025 22:30	25.36	25.22	25.23	25.3	78,414.00
10.06.2025 16:30	26	24.9942	25.44	26	5,231.00
10.06.2025 17:00	26.2	25.7993	25.905	26.195	6,709.00
10.06.2025 17:30	26.075	25.92	26.03	26.07	5,775.00
10.06.2025 18:00	25.985	25.66	25.985	25.77	8,023.00
10.06.2025 18:30	25.93	25.74	25.88	25.85	22,856.00
10.06.2025 19:00	26.09	25.83	25.83	26.09	18,572.00
10.06.2025 19:30	26.16	26.1	26.13	26.121	13,139.00
10.06.2025 20:00	26.2694	26.125	26.125	26.24	19,061.00
10.06.2025 20:30	26.245	26.17	26.17	26.245	22,939.00
10.06.2025 21:00	26.43	26.3107	26.3107	26.33	25,289.00
10.06.2025 21:30	26.4692	26.2756	26.335	26.4692	44,201.00
10.06.2025 22:00	26.42	26.305	26.42	26.36	41,046.00
10.06.2025 22:30	26.505	26.355	26.355	26.45	114,228.00

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

צרו איתנו קשר *5988