גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קארגרוס > גרפים

עדכון אחרון 09.05.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קארגרוס

Cargurus

מניה CARG נאסד"ק USD

שער

31.08

שינוי

+11.20%

שינוי ב USD

3.13

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
17:20					0.00
17:30	31.57	31.57	31.57	31.57	0.00
17:40	31.67	31.67	31.67	31.67	80,988.00
17:50	31.315	31.315	31.315	31.315	44,527.00
18:00	31.2648	31.2648	31.2648	31.2648	23,908.00
18:10	31.48	31.48	31.48	31.48	76,275.00
18:20	31.59	31.59	31.59	31.59	38,046.00
18:30	31.36	31.36	31.36	31.36	47,835.00
18:40	31.36	31.36	31.36	31.36	27,078.00
18:50	31.28	31.28	31.28	31.28	17,601.00
19:00	31.26	31.26	31.26	31.26	23,424.00
19:10	31.05	31.05	31.05	31.05	46,322.00
19:20	31.01	31.01	31.01	31.01	26,409.00
19:30	30.99	30.99	30.99	30.99	32,330.00
19:40	31.035	31.035	31.035	31.035	57,398.00
19:50	31.05	31.05	31.05	31.05	45,830.00
20:00	31.06	31.06	31.06	31.06	15,427.00
20:10	31.0676	31.0676	31.0676	31.0676	52,409.00
20:20	31.03	31.03	31.03	31.03	30,180.00
20:30	31.09	31.09	31.09	31.09	74,776.00
20:40	31.19	31.19	31.19	31.19	61,751.00
20:50	31.29	31.29	31.29	31.29	29,800.00
21:00	31.18	31.18	31.18	31.18	22,032.00
21:10	31.16	31.16	31.16	31.16	22,351.00
21:20	31.015	31.015	31.015	31.015	33,584.00
21:30	31.03	31.03	31.03	31.03	28,601.00
21:40	31.11	31.11	31.11	31.11	33,863.00
21:50	31.2	31.2	31.2	31.2	32,639.00
22:00	31.185	31.185	31.185	31.185	32,313.00
22:10	31.13	31.13	31.13	31.13	35,561.00
22:20	31.11	31.11	31.11	31.11	29,019.00
22:30	31.07	31.07	31.07	31.07	45,303.00
22:40	31.06	31.06	31.06	31.06	75,955.00
22:50	30.97	30.97	30.97	30.97	57,512.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025 17:00	28.36	28.175	28.175	28.35	140,763.00
05.05.2025 17:30	28.485	28.36	28.36	28.46	164,436.00
05.05.2025 18:00	28.485	28.36	28.48	28.36	187,119.00
05.05.2025 18:30	28.355	28.2409	28.345	28.33	230,434.00
05.05.2025 19:00	28.39	28.31	28.33	28.39	195,143.00
05.05.2025 19:30	28.38	28.31	28.375	28.34	318,364.00
05.05.2025 20:00	28.34	28.21	28.33	28.22	326,969.00
05.05.2025 20:30	28.32	28.22	28.22	28.32	340,015.00
05.05.2025 21:00	28.3525	28.215	28.3	28.215	390,654.00
05.05.2025 21:30	28.29	28.18	28.2	28.18	517,796.00
05.05.2025 22:00	28.175	28.13	28.135	28.13	627,461.00
05.05.2025 22:30	28.18	28.01	28.13	28.02	787,074.00
06.05.2025 16:30	27.83	27.22	27.22	27.59	47,246.00
06.05.2025 17:00	27.94	27.59	27.59	27.855	105,225.00
06.05.2025 17:30	27.93	27.78	27.85	27.8	124,755.00
06.05.2025 18:00	28.005	27.84	27.855	27.995	199,843.00
06.05.2025 18:30	28.12	27.91	27.98	28.03	361,051.00
06.05.2025 19:00	28.19	28.01	28.06	28.095	379,904.00
06.05.2025 19:30	28.135	27.93	28.085	27.965	550,541.00
06.05.2025 20:00	28.055	27.915	27.98	27.915	540,601.00
06.05.2025 20:30	27.97	27.88	27.925	27.88	457,781.00
06.05.2025 21:00	28	27.9	27.9	27.995	575,419.00
06.05.2025 21:30	28.115	28.005	28.005	28.11	693,323.00
06.05.2025 22:00	28.11	28.015	28.11	28.055	618,321.00
06.05.2025 22:30	28.08	27.945	28.045	27.955	1,064,810.00
07.05.2025 16:30	28.43	28.135	28.22	28.395	19,642.00
07.05.2025 17:00	28.49	28.38	28.39	28.44	44,804.00
07.05.2025 17:30	28.5	28.11	28.46	28.14	76,630.00
07.05.2025 18:00	28.1	27.935	28.05	28.06	113,712.00
07.05.2025 18:30	28.17	28.04	28.065	28.145	170,728.00
07.05.2025 19:00	28.175	28.035	28.075	28.035	289,621.00
07.05.2025 19:30	28.22	28.04	28.04	28.18	222,538.00
07.05.2025 20:00	28.31	28.19	28.19	28.225	341,551.00
07.05.2025 20:30	28.29	28	28.24	28.06	417,301.00
07.05.2025 21:00	28.08	27.77	28.07	27.95	402,187.00
07.05.2025 21:30	28.14	27.93	27.93	28.135	514,310.00
07.05.2025 22:00	28.16	27.98	28.135	28.015	621,516.00
07.05.2025 22:30	28.36	27.96	28.03	28.36	778,227.00
08.05.2025 16:30	28.65	28.29	28.525	28.495	56,762.00
08.05.2025 17:00	28.52	27.79	28.485	27.9	211,272.00
08.05.2025 17:30	27.93	27.79	27.92	27.89	332,589.00
08.05.2025 18:00	28.04	27.89	27.89	28.01	487,532.00
08.05.2025 18:30	28.18	27.89	27.97	28.115	1,014,645.00
08.05.2025 19:00	28.33	28.1	28.1	28.17	955,093.00
08.05.2025 19:30	28.37	28.075	28.165	28.37	1,243,076.00
08.05.2025 20:00	28.34	28.19	28.34	28.19	1,190,683.00
08.05.2025 20:30	28.225	28.14	28.21	28.17	1,240,150.00
08.05.2025 21:00	28.18	28.11	28.16	28.14	1,293,126.00
08.05.2025 21:30	28.19	27.95	28.14	28.06	1,578,917.00
08.05.2025 22:00	28.18	28.01	28.06	28.16	1,772,072.00
08.05.2025 22:30	28.19	27.905	28.16	27.935	1,581,243.00
09.05.2025 17:00	31.6	31.48	31.6	31.515	177,290.00
09.05.2025 17:30	31.945	31.2648	31.57	31.425	1,514,555.00
09.05.2025 18:00	31.62	31.29	31.425	31.29	1,891,302.00
09.05.2025 18:30	31.38	31.185	31.35	31.2	1,389,742.00
09.05.2025 19:00	31.18	30.98	31.18	30.9902	2,230,265.00
09.05.2025 19:30	31.09	30.92	31.04	31.04	1,700,384.00
09.05.2025 20:00	31.21	30.97	31.05	31.21	2,556,184.00
09.05.2025 20:30	31.29	31.145	31.2051	31.2	2,264,817.00
09.05.2025 21:00	31.24	30.95	31.21	31.11	3,029,096.00
09.05.2025 21:30	31.215	31.08	31.09	31.17	3,437,874.00
09.05.2025 22:00	31.2	30.96	31.17	30.96	3,805,472.00
09.05.2025 22:30	31.11	30.93	30.96	31.11	4,312,495.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.11.2024	33.42	32.58	33.00	32.89	822,625.00
07.11.2024	33.95	32.78	32.94	33.36	1,087,055.00
11.11.2024	36.76	35.17	35.36	36.51	938,714.00
12.11.2024	37.94	36.11	36.21	37.50	1,191,612.00
13.11.2024	37.81	36.48	37.44	36.57	718,190.00
14.11.2024	36.52	35.65	36.33	35.89	552,210.00
15.11.2024	36.00	35.37	35.99	35.64	713,437.00
18.11.2024	35.92	35.18	35.41	35.40	550,574.00
19.11.2024	35.56	34.64	35.18	35.45	539,695.00
20.11.2024	35.88	35.13	35.70	35.16	644,885.00
21.11.2024	36.00	34.78	35.07	35.73	716,548.00
22.11.2024	36.22	35.52	36.08	35.62	674,881.00
25.11.2024	36.10	35.56	35.77	35.83	890,598.00
26.11.2024	36.50	35.37	35.67	36.46	805,826.00
27.11.2024	37.85	36.55	36.67	37.64	706,961.00
29.11.2024	38.15	37.54	37.68	37.82	467,289.00
02.12.2024	38.01	37.28	37.49	37.87	602,906.00
03.12.2024	38.10	37.41	37.71	38.06	466,120.00
04.12.2024	38.87	37.49	38.00	38.78	753,159.00
05.12.2024	38.95	38.22	38.92	38.38	568,316.00
06.12.2024	39.10	38.16	38.60	38.36	725,222.00
09.12.2024	38.66	37.70	38.66	37.87	509,424.00
10.12.2024	38.44	37.70	37.88	38.11	578,966.00
11.12.2024	38.56	38.02	38.45	38.05	868,076.00
12.12.2024	38.20	37.54	37.69	37.76	425,570.00
13.12.2024	37.77	37.40	37.58	37.67	388,131.00
16.12.2024	38.69	37.51	37.70	38.68	593,194.00
17.12.2024	38.66	36.94	38.52	37.14	720,605.00
18.12.2024	38.10	36.05	37.24	36.09	694,259.00
19.12.2024	37.04	35.94	36.39	36.08	704,141.00
20.12.2024	36.60	35.56	35.56	36.03	1,750,332.00
23.12.2024	36.24	35.66	36.06	35.92	431,382.00
24.12.2024	36.54	35.84	36.07	36.54	311,986.00
26.12.2024	37.04	35.99	36.37	36.88	347,300.00
27.12.2024	37.09	36.13	36.75	37.07	516,434.00
30.12.2024	37.12	36.14	36.60	37.03	466,959.00
31.12.2024	37.56	36.47	37.33	36.54	592,050.00
06.01.2025	37.29	35.99	36.00	36.95	589,727.00
07.01.2025	37.22	36.38	36.89	36.76	514,824.00
08.01.2025	37.11	36.42	36.45	37.11	603,995.00
10.01.2025	36.60	35.10	36.44	35.56	673,012.00
13.01.2025	35.97	34.40	34.89	35.96	749,113.00
14.01.2025	37.00	35.67	36.20	35.89	914,174.00
15.01.2025	37.39	36.47	36.50	37.25	913,736.00
16.01.2025	37.98	36.98	37.40	37.65	952,952.00
17.01.2025	38.14	36.80	38.12	37.79	926,349.00
21.01.2025	38.53	37.78	38.01	38.49	833,263.00
22.01.2025	38.68	38.11	38.45	38.49	749,346.00
23.01.2025	39.62	38.17	38.20	39.32	692,470.00
24.01.2025	39.38	38.58	39.08	38.93	668,481.00
27.01.2025	39.26	38.01	38.62	38.99	542,936.00
28.01.2025	40.70	38.77	39.02	40.45	1,343,004.00
29.01.2025	40.69	40.00	40.43	40.51	672,869.00
30.01.2025	41.33	40.26	40.96	40.55	633,329.00
31.01.2025	40.69	38.89	40.62	39.20	800,599.00
03.02.2025	38.68	37.17	38.25	38.58	251,459.00
04.02.2025	39.35	38.72	38.81	39.07	735,319.00
05.02.2025	39.53	38.87	38.93	39.41	231,299.00
06.02.2025	40.15	38.91	39.78	39.03	550,561.00
07.02.2025	39.91	39.05	39.28	39.58	630,983.00
10.02.2025	40.18	39.51	39.67	39.96	535,649.00
11.02.2025	40.29	39.44	39.63	39.52	473,681.00
12.02.2025	39.66	38.55	38.95	39.29	518,333.00
13.02.2025	40.13	39.33	39.47	40.08	278,116.00
14.02.2025	40.37	39.66	40.21	39.77	494,902.00
18.02.2025	40.16	39.38	39.80	39.94	816,437.00
19.02.2025	39.70	37.96	39.37	38.14	1,025,136.00
20.02.2025	38.28	36.87	37.71	37.59	1,463,807.00
21.02.2025	33.99	29.85	32.30	31.15	3,761,949.00
24.02.2025	31.11	29.28	30.51	30.92	2,049,124.00
25.02.2025	30.93	30.58	30.93	31.15	1,436,398.00
26.02.2025	31.61	30.80	30.80	31.21	1,499,492.00
27.02.2025	31.58	30.52	31.02	30.75	1,484,345.00
28.02.2025	32.20	30.62	30.74	32.19	2,219,896.00
03.03.2025	33.01	31.76	32.15	31.88	1,878,495.00
04.03.2025	32.59	30.81	31.40	31.87	1,905,780.00
05.03.2025	32.72	32.01	32.13	32.46	1,182,896.00
06.03.2025	32.55	30.98	31.88	31.05	1,198,274.00
07.03.2025	31.67	30.35	30.99	31.65	1,215,012.00
10.03.2025	31.69	30.69	30.97	30.88	1,220,876.00
11.03.2025	32.44	30.86	30.88	31.80	1,390,912.00
12.03.2025	32.41	31.18	32.25	31.18	1,661,801.00
13.03.2025	31.53	30.05	31.22	30.14	1,410,570.00
14.03.2025	31.03	30.40	30.53	30.78	1,602,428.00
17.03.2025	31.46	30.63	30.75	31.13	1,141,304.00
18.03.2025	31.13	29.89	31.09	29.93	1,097,708.00
19.03.2025	30.90	29.75	30.00	29.91	1,838,171.00
20.03.2025	30.60	29.40	29.53	29.87	1,634,473.00
21.03.2025	30.35	29.35	29.50	30.11	2,002,591.00
24.03.2025	31.44	30.66	30.88	31.40	1,040,242.00
25.03.2025	32.03	31.32	31.41	31.75	1,059,222.00
26.03.2025	31.97	31.03	31.58	31.33	878,075.00
27.03.2025	30.11	27.67	29.90	29.72	2,379,438.00
28.03.2025	29.94	28.54	29.44	28.82	1,714,054.00
31.03.2025	29.40	28.00	28.58	29.13	1,274,533.00
01.04.2025	29.39	28.78	29.01	29.24	1,165,066.00
02.04.2025	29.64	28.61	28.63	29.51	1,376,915.00
03.04.2025	28.83	26.66	27.68	27.22	1,330,976.00
04.04.2025	26.97	25.80	26.17	26.29	1,186,542.00
07.04.2025	27.60	24.65	24.75	25.76	2,125,736.00
08.04.2025	27.66	24.83	27.36	25.19	1,960,462.00
09.04.2025	28.23	24.93	24.98	27.95	2,501,443.00
10.04.2025	27.33	25.94	27.33	26.57	948,329.00
11.04.2025	27.21	25.94	26.50	27.00	1,205,756.00
14.04.2025	27.60	26.61	27.60	27.00	866,908.00
15.04.2025	27.49	26.77	27.02	27.08	833,464.00
16.04.2025	27.13	26.33	26.84	26.72	1,036,100.00
17.04.2025	26.97	26.46	26.73	26.61	882,484.00
21.04.2025	26.53	25.89	26.45	26.24	570,655.00
22.04.2025	27.15	26.55	26.71	27.00	959,736.00
23.04.2025	28.25	27.56	27.84	27.73	753,077.00
24.04.2025	28.36	27.61	27.84	28.28	560,891.00
25.04.2025	28.60	28.02	28.37	28.49	645,972.00
28.04.2025	28.76	28.10	28.53	28.34	484,615.00
29.04.2025	28.78	28.01	28.15	28.42	642,062.00
30.04.2025	28.07	27.24	27.76	27.96	850,282.00
01.05.2025	28.48	27.88	28.26	27.90	998,720.00
02.05.2025	28.52	27.98	28.29	28.19	843,097.00
05.05.2025	28.51	27.75	27.87	28.01	776,743.00
06.05.2025	28.19	25.41	25.41	27.95	904,469.00
07.05.2025	28.50	27.77	28.22	28.35	861,880.00
08.05.2025	28.75	27.40	28.74	27.95	2,120,247.00
09.05.2025	32.05	30.52	31.67	31.08	2,284,984.00

צרו איתנו קשר *5988