גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 25.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית שאטרסטוק

Shutterstock

מניה SSTK ניו-יורק USD

שער

20.15

שינוי

+1.05%

שינוי ב USD

0.21

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	19.9	19.9	19.9	19.9	0.00
16:50	19.83	19.83	19.83	19.83	879.00
17:00	19.735	19.735	19.735	19.735	1,929.00
17:10	19.75	19.75	19.75	19.75	3,578.00
17:20	19.745	19.745	19.745	19.745	2,534.00
17:30	19.64	19.64	19.64	19.64	3,277.00
17:40	19.97	19.97	19.97	19.97	18,252.00
17:50	19.95	19.95	19.95	19.95	5,788.00
18:00	20.005	20.005	20.005	20.005	1,790.00
18:10	19.91	19.91	19.91	19.91	2,288.00
18:20	19.97	19.97	19.97	19.97	3,625.00
18:30	19.91	19.91	19.91	19.91	2,122.00
18:40	20.01	20.01	20.01	20.01	3,731.00
18:50	20.02	20.02	20.02	20.02	4,998.00
19:00	19.97	19.97	19.97	19.97	2,078.00
19:10	19.97	19.97	19.97	19.97	2,373.00
19:20	19.97	19.97	19.97	19.97	11,592.00
19:30	20	20	20	20	1,473.00
19:40	19.935	19.935	19.935	19.935	1,644.00
19:50	19.927	19.927	19.927	19.927	4,376.00
20:00	19.92	19.92	19.92	19.92	2,776.00
20:10	19.94	19.94	19.94	19.94	2,469.00
20:20	19.94	19.94	19.94	19.94	976.00
20:30	19.925	19.925	19.925	19.925	6,933.00
20:40	19.995	19.995	19.995	19.995	2,879.00
20:50	20.01	20.01	20.01	20.01	13,899.00
21:00	20.03	20.03	20.03	20.03	4,084.00
21:10	20.125	20.125	20.125	20.125	3,257.00
21:20	20.14	20.14	20.14	20.14	1,709.00
21:30	20.15	20.15	20.15	20.15	3,727.00
21:40	20.09	20.09	20.09	20.09	4,565.00
21:50	20.06	20.06	20.06	20.06	1,888.00
22:00	20.02	20.02	20.02	20.02	8,880.00
22:10	20.01	20.01	20.01	20.01	1,608.00
22:20	19.99	19.99	19.99	19.99	2,064.00
22:30	19.94	19.94	19.94	19.94	3,398.00
22:40	19.95	19.95	19.95	19.95	4,612.00
22:50	19.95	19.95	19.95	19.95	6,166.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.07.2025 17:00	18.7984	18.67	18.78	18.775	3,803.00
21.07.2025 17:30	18.74	18.63	18.74	18.69	3,525.00
21.07.2025 18:00	18.72	18.595	18.7199	18.61	7,857.00
21.07.2025 18:30	18.65	18.52	18.65	18.54	7,945.00
21.07.2025 19:00	18.51	18.35	18.5	18.35	9,057.00
21.07.2025 19:30	18.5	18.37	18.405	18.48	26,313.00
21.07.2025 20:00	18.505	18.3982	18.45	18.42	23,262.00
21.07.2025 20:30	18.51	18.39	18.42	18.51	31,522.00
21.07.2025 21:00	18.54	18.44	18.5	18.46	37,698.00
21.07.2025 21:30	18.449	18.39	18.44	18.395	34,714.00
21.07.2025 22:00	18.39	18.24	18.39	18.24	45,886.00
21.07.2025 22:30	18.38	18.26	18.265	18.38	91,036.00
22.07.2025 16:30	18.8832	18.36	18.36	18.8832	9,484.00
22.07.2025 17:00	19.03	18.8	18.8224	18.88	35,175.00
22.07.2025 17:30	18.899	18.74	18.875	18.865	57,183.00
22.07.2025 18:00	19.295	18.92	18.92	19.22	85,675.00
22.07.2025 18:30	19.365	19.22	19.225	19.3	109,720.00
22.07.2025 19:00	19.32	19.24	19.27	19.26	140,939.00
22.07.2025 19:30	19.275	19.155	19.275	19.17	122,535.00
22.07.2025 20:00	19.2274	19.12	19.16	19.19	152,942.00
22.07.2025 20:30	19.25	19.15	19.19	19.1533	94,608.00
22.07.2025 21:00	19.28	19.1201	19.14	19.23	111,413.00
22.07.2025 21:30	19.24	19	19.24	19.02	107,504.00
22.07.2025 22:00	19.14	19.01	19.01	19.11	155,210.00
22.07.2025 22:30	19.255	19.11	19.13	19.13	223,573.00
23.07.2025 16:30	19.345	19.16	19.33	19.205	1,327.00
23.07.2025 17:00	19.29	19.09	19.29	19.1894	3,414.00
23.07.2025 17:30	19.175	19.04	19.12	19.175	7,030.00
23.07.2025 18:00	19.165	19.12	19.16	19.145	10,666.00
23.07.2025 18:30	19.61	19.08	19.1	19.49	57,136.00
23.07.2025 19:00	19.575	19.325	19.53	19.55	77,001.00
23.07.2025 19:30	19.53	19.43	19.53	19.47	72,044.00
23.07.2025 20:00	19.85	19.495	19.5	19.85	110,560.00
23.07.2025 20:30	20.28	19.99	19.99	20.2042	184,251.00
23.07.2025 21:00	20.425	20.1701	20.1701	20.41	156,581.00
23.07.2025 21:30	20.4492	20.28	20.4492	20.33	230,056.00
23.07.2025 22:00	20.49	20.34	20.34	20.49	236,455.00
23.07.2025 22:30	20.84	20.49	20.49	20.81	410,941.00
24.07.2025 16:30	20.89	20.5679	20.5679	20.71	9,906.00
24.07.2025 17:00	20.825	20.6772	20.725	20.72	18,638.00
24.07.2025 17:30	20.85	20.635	20.655	20.8	28,390.00
24.07.2025 18:00	20.85	20.58	20.85	20.6	30,487.00
24.07.2025 18:30	20.7	20.59	20.63	20.61	20,165.00
24.07.2025 19:00	20.66	20.58	20.61	20.62	48,766.00
24.07.2025 19:30	20.72	20.6	20.66	20.6	28,563.00
24.07.2025 20:00	20.7	20.6	20.6	20.66	29,767.00
24.07.2025 20:30	20.74	20.68	20.68	20.7	18,624.00
24.07.2025 21:00	20.72	20.59	20.71	20.595	52,611.00
24.07.2025 21:30	20.5975	20.465	20.5975	20.51	54,146.00
24.07.2025 22:00	20.515	20.32	20.515	20.43	90,286.00
24.07.2025 22:30	20.44	19.95	20.44	19.95	136,712.00
25.07.2025 16:30	19.94	19.735	19.94	19.78	509.00
25.07.2025 17:00	19.8689	19.57	19.8689	19.57	2,038.00
25.07.2025 17:30	20.03	19.66	19.66	19.91	13,222.00
25.07.2025 18:00	20.005	19.91	19.91	19.98	10,840.00
25.07.2025 18:30	20.065	19.96	19.96	19.97	16,474.00
25.07.2025 19:00	20	19.91	20	19.96	16,667.00
25.07.2025 19:30	20	19.89	20	19.93	21,900.00
25.07.2025 20:00	19.95	19.915	19.94	19.95	14,079.00
25.07.2025 20:30	20.03	19.98	19.98	20.03	27,406.00
25.07.2025 21:00	20.165	20.05	20.05	20.11	33,462.00
25.07.2025 21:30	20.09	19.99	20.09	20.0293	32,010.00
25.07.2025 22:00	20.03	19.94	20.01	19.94	19,858.00
25.07.2025 22:30	20.145	19.92	19.935	20.145	70,042.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.01.2025	31.68	30.65	31.13	31.26	728,769.00
17.01.2025	32.14	30.87	31.82	30.96	565,891.00
21.01.2025	32.02	30.59	31.15	31.94	616,735.00
22.01.2025	32.20	30.19	31.74	30.49	583,123.00
23.01.2025	30.53	29.20	30.15	29.53	630,144.00
24.01.2025	29.99	28.93	29.61	29.26	624,251.00
27.01.2025	29.80	28.24	29.17	28.83	477,342.00
28.01.2025	29.84	28.56	29.29	29.42	461,442.00
29.01.2025	29.14	28.36	29.14	28.80	286,078.00
30.01.2025	29.45	28.51	29.25	28.76	244,498.00
31.01.2025	29.58	28.45	28.69	29.52	556,982.00
03.02.2025	29.70	28.53	28.80	29.22	63,995.00
04.02.2025	29.98	29.09	29.38	29.77	258,130.00
05.02.2025	29.99	29.32	29.80	29.55	94,273.00
06.02.2025	31.70	30.10	30.22	31.02	536,232.00
07.02.2025	31.65	30.35	30.98	31.57	536,189.00
10.02.2025	32.00	30.85	31.84	31.08	297,817.00
11.02.2025	30.81	29.57	30.62	29.95	243,049.00
12.02.2025	29.81	29.22	29.40	29.49	254,096.00
13.02.2025	29.69	29.20	29.53	29.49	165,209.00
14.02.2025	29.96	28.67	29.63	28.70	210,428.00
18.02.2025	28.70	27.08	28.60	27.94	452,172.00
19.02.2025	27.71	26.64	27.64	26.96	647,109.00
20.02.2025	27.55	26.29	26.90	26.31	419,788.00
21.02.2025	26.84	25.13	26.84	25.41	525,690.00
24.02.2025	25.64	24.12	25.61	24.48	568,197.00
25.02.2025	24.56	22.81	24.56	22.84	701,522.00
26.02.2025	23.35	22.36	22.86	22.79	765,661.00
27.02.2025	22.90	21.81	22.63	21.97	810,272.00
28.02.2025	22.45	21.37	21.98	21.49	938,311.00
03.03.2025	21.86	20.81	21.64	20.81	551,625.00
04.03.2025	21.21	20.04	20.30	20.86	515,344.00
05.03.2025	20.94	20.38	20.84	20.74	536,629.00
06.03.2025	20.73	19.88	20.20	20.01	827,726.00
07.03.2025	20.22	19.59	19.92	20.18	506,906.00
10.03.2025	20.74	19.52	19.85	20.43	699,116.00
11.03.2025	20.69	20.03	20.43	20.23	576,734.00
12.03.2025	20.62	19.55	20.29	19.78	446,055.00
13.03.2025	19.95	19.26	19.75	19.41	367,376.00
14.03.2025	19.75	19.13	19.64	19.55	327,926.00
17.03.2025	19.80	18.95	19.52	19.62	417,353.00
18.03.2025	19.49	18.63	19.48	19.32	799,011.00
19.03.2025	19.95	19.29	19.29	19.57	503,919.00
20.03.2025	19.66	19.30	19.32	19.52	250,211.00
21.03.2025	19.66	19.20	19.25	19.58	704,416.00
24.03.2025	20.05	19.53	19.67	19.71	323,660.00
25.03.2025	19.74	19.09	19.72	19.22	424,284.00
26.03.2025	19.59	18.36	19.15	18.54	587,216.00
27.03.2025	18.57	18.10	18.54	18.43	584,476.00
28.03.2025	18.45	17.57	18.30	17.79	467,487.00
31.03.2025	18.82	17.17	17.50	18.63	764,323.00
01.04.2025	19.18	18.25	18.44	18.60	460,820.00
02.04.2025	18.59	18.09	18.29	18.13	306,261.00
03.04.2025	17.18	16.19	17.17	16.32	637,142.00
04.04.2025	16.02	14.35	15.54	15.76	756,623.00
07.04.2025	16.67	14.65	15.29	15.45	1,132,016.00
08.04.2025	16.14	14.36	16.00	14.55	810,984.00
09.04.2025	16.94	14.38	14.40	16.67	653,998.00
10.04.2025	16.23	14.99	16.02	15.34	499,605.00
11.04.2025	15.74	15.00	15.45	15.53	853,529.00
14.04.2025	15.98	15.11	15.81	15.17	417,216.00
15.04.2025	15.47	14.99	15.14	15.29	353,294.00
16.04.2025	15.43	14.78	15.20	14.98	279,118.00
17.04.2025	15.56	14.91	14.99	15.31	417,502.00
21.04.2025	16.10	14.87	15.02	16.07	530,649.00
22.04.2025	16.50	15.90	16.19	16.33	325,441.00
23.04.2025	17.16	16.05	16.80	16.17	516,147.00
24.04.2025	17.00	16.11	16.25	16.89	356,001.00
25.04.2025	17.05	16.48	16.77	17.00	196,227.00
28.04.2025	17.16	16.61	17.01	16.92	201,499.00
29.04.2025	17.08	16.49	16.97	16.80	265,012.00
30.04.2025	16.50	15.91	16.40	15.96	314,928.00
01.05.2025	16.60	16.15	16.20	16.43	266,975.00
02.05.2025	17.78	16.55	17.37	16.76	356,599.00
05.05.2025	17.58	16.51	16.59	17.52	279,935.00
06.05.2025	17.78	17.14	17.32	17.54	269,094.00
07.05.2025	17.94	17.03	17.57	17.34	247,905.00
08.05.2025	18.92	17.50	17.90	18.76	318,525.00
09.05.2025	18.80	18.44	18.71	18.62	217,286.00
12.05.2025	19.89	18.47	19.54	19.81	311,104.00
13.05.2025	20.05	18.57	19.83	19.34	314,440.00
14.05.2025	19.59	19.02	19.34	19.30	527,614.00
15.05.2025	19.33	18.63	19.21	18.89	154,021.00
16.05.2025	19.17	18.25	18.96	18.66	244,337.00
19.05.2025	18.49	18.07	18.20	18.48	197,289.00
20.05.2025	18.51	18.10	18.44	18.25	155,881.00
21.05.2025	18.24	17.64	18.01	17.90	166,637.00
22.05.2025	18.74	17.75	17.86	18.55	192,180.00
23.05.2025	18.27	17.83	18.14	18.05	158,600.00
27.05.2025	18.54	18.09	18.39	18.34	170,494.00
28.05.2025	18.44	18.06	18.37	18.06	162,938.00
29.05.2025	18.33	17.62	18.24	18.26	207,159.00
30.05.2025	18.66	18.08	18.25	18.45	424,671.00
02.06.2025	18.36	17.90	18.08	18.03	232,768.00
03.06.2025	18.95	17.96	18.02	18.49	288,938.00
04.06.2025	18.66	18.18	18.49	18.32	320,781.00
05.06.2025	18.26	17.84	18.11	17.86	244,689.00
06.06.2025	18.36	17.40	18.22	17.62	281,830.00
09.06.2025	17.96	17.57	17.80	17.76	243,726.00
10.06.2025	19.02	17.81	17.88	18.99	274,198.00
11.06.2025	19.92	18.98	19.81	19.00	392,439.00
12.06.2025	19.13	18.38	18.77	18.48	203,092.00
13.06.2025	18.28	17.53	18.14	17.57	191,010.00
16.06.2025	18.37	17.84	18.00	18.28	198,392.00
17.06.2025	18.24	17.69	18.07	17.82	246,992.00
18.06.2025	19.29	17.79	17.79	19.10	420,743.00
20.06.2025	19.21	18.30	19.21	18.36	403,880.00
23.06.2025	18.92	18.01	18.11	18.33	326,906.00
24.06.2025	19.05	18.60	18.65	18.88	298,013.00
25.06.2025	18.97	18.43	18.92	18.55	113,184.00
26.06.2025	18.65	18.26	18.64	18.60	130,339.00
27.06.2025	18.88	18.52	18.60	18.79	725,409.00
30.06.2025	19.06	18.53	18.94	18.96	169,531.00
01.07.2025	20.53	18.85	18.89	20.10	352,376.00
02.07.2025	20.20	19.50	19.98	19.94	297,234.00
03.07.2025	20.18	19.66	20.08	19.97	104,991.00
07.07.2025	20.14	19.40	19.75	19.46	170,783.00
08.07.2025	20.15	19.46	19.60	19.77	447,579.00
09.07.2025	20.00	19.37	19.79	19.81	197,400.00
10.07.2025	20.38	19.58	19.75	20.06	146,701.00
11.07.2025	19.82	19.16	19.82	19.19	174,363.00
14.07.2025	19.28	18.76	19.28	18.84	158,609.00
15.07.2025	19.05	18.29	18.85	18.31	235,168.00
16.07.2025	18.62	17.90	18.47	18.38	216,088.00
17.07.2025	18.67	18.20	18.20	18.51	217,493.00
18.07.2025	18.63	18.05	18.54	18.17	300,292.00
21.07.2025	18.86	18.24	18.50	18.37	209,206.00
22.07.2025	19.36	18.36	18.36	19.06	422,538.00
23.07.2025	20.85	19.04	19.38	20.83	734,959.00
24.07.2025	20.89	19.92	20.59	19.94	303,787.00
25.07.2025	20.17	19.57	19.94	20.15	217,318.00

צרו איתנו קשר *5988