גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קלין-ספארק > גרפים

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קלין-ספארק

Cleanspark

מניה CLSK נאסד"ק USD

שער

10.44

שינוי

-8.18%

שינוי ב USD

-0.93

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	10.73	10.73	10.73	10.73	0.00
16:50	10.475	10.475	10.475	10.475	1,075,919.00
17:00	10.315	10.315	10.315	10.315	897,822.00
17:10	10.395	10.395	10.395	10.395	968,435.00
17:20	10.565	10.565	10.565	10.565	658,780.00
17:30	10.5877	10.5877	10.5877	10.5877	722,739.00
17:40	10.565	10.565	10.565	10.565	509,844.00
17:50	10.625	10.625	10.625	10.625	526,447.00
18:00	10.645	10.645	10.645	10.645	395,122.00
18:10	10.5325	10.5325	10.5325	10.5325	325,386.00
18:20	10.5965	10.5965	10.5965	10.5965	277,701.00
18:30	10.585	10.585	10.585	10.585	336,220.00
18:40	10.55	10.55	10.55	10.55	205,688.00
18:50	10.6625	10.6625	10.6625	10.6625	261,532.00
19:00	10.6601	10.6601	10.6601	10.6601	220,824.00
19:10	10.745	10.745	10.745	10.745	219,481.00
19:20	10.7196	10.7196	10.7196	10.7196	401,684.00
19:30	10.765	10.765	10.765	10.765	438,140.00
19:40	10.71	10.71	10.71	10.71	394,820.00
19:50	10.655	10.655	10.655	10.655	221,560.00
20:00	10.555	10.555	10.555	10.555	219,000.00
20:10	10.5507	10.5507	10.5507	10.5507	199,010.00
20:20	10.555	10.555	10.555	10.555	298,710.00
20:30	10.5875	10.5875	10.5875	10.5875	201,660.00
20:40	10.5525	10.5525	10.5525	10.5525	193,270.00
20:50	10.575	10.575	10.575	10.575	176,280.00
21:00	10.525	10.525	10.525	10.525	103,070.00
21:10	10.485	10.485	10.485	10.485	226,320.00
21:20	10.46	10.46	10.46	10.46	166,350.00
21:30	10.51	10.51	10.51	10.51	226,860.00
21:40	10.515	10.515	10.515	10.515	203,190.00
21:50	10.515	10.515	10.515	10.515	240,560.00
22:00	10.42	10.42	10.42	10.42	317,880.00
22:10	10.44	10.44	10.44	10.44	193,540.00
22:20	10.455	10.455	10.455	10.455	203,180.00
22:30	10.455	10.455	10.455	10.455	288,440.00
22:40	10.5	10.5	10.5	10.5	438,890.00
22:50	10.51	10.51	10.51	10.51	419,350.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.07.2025 17:00	12.07	11.865	11.865	11.935	2,170,954.00
28.07.2025 17:30	12.035	11.955	11.969	11.965	2,220,691.00
28.07.2025 18:00	11.98	11.8992	11.955	11.9736	3,094,564.00
28.07.2025 18:30	11.9852	11.86	11.9852	11.9422	3,745,994.00
28.07.2025 19:00	12.085	11.8901	11.9599	12.0615	5,704,362.00
28.07.2025 19:30	12.0797	12.015	12.05	12.04	5,142,094.00
28.07.2025 20:00	12.0734	11.945	12.05	11.97	7,835,151.00
28.07.2025 20:30	11.98	11.87	11.975	11.92	8,301,681.00
28.07.2025 21:00	11.9748	11.88	11.91	11.895	8,992,725.00
28.07.2025 21:30	12.07	11.875	11.8901	12.0263	7,694,225.00
28.07.2025 22:00	12.09	12.02	12.0307	12.045	8,760,896.00
28.07.2025 22:30	12.0399	11.935	12.035	12.035	9,996,368.00
29.07.2025 16:30	12.1	11.885	11.96	11.985	651,804.00
29.07.2025 17:00	11.995	11.9	11.9862	11.9253	1,204,831.00
29.07.2025 17:30	11.96	11.8148	11.905	11.82	1,719,487.00
29.07.2025 18:00	11.825	11.525	11.815	11.535	2,786,670.00
29.07.2025 18:30	11.62	11.42	11.58	11.59	3,845,318.00
29.07.2025 19:00	11.635	11.55	11.6133	11.5622	5,287,512.00
29.07.2025 19:30	11.67	11.535	11.59	11.655	5,967,624.00
29.07.2025 20:00	11.7848	11.651	11.651	11.74	7,433,925.00
29.07.2025 20:30	11.875	11.745	11.745	11.875	8,079,138.00
29.07.2025 21:00	11.91	11.805	11.88	11.8469	9,566,905.00
29.07.2025 21:30	11.9053	11.815	11.87	11.825	7,616,074.00
29.07.2025 22:00	11.84	11.775	11.82	11.785	10,227,669.00
29.07.2025 22:30	11.799	11.6751	11.79	11.735	10,218,712.00
30.07.2025 16:30	12.03	11.761	12.03	11.8001	881,080.00
30.07.2025 17:00	11.805	11.685	11.805	11.755	1,590,820.00
30.07.2025 17:30	11.895	11.695	11.735	11.85	1,665,830.00
30.07.2025 18:00	11.925	11.75	11.885	11.7582	2,756,682.00
30.07.2025 18:30	11.8	11.7303	11.77	11.755	2,967,717.00
30.07.2025 19:00	11.825	11.71	11.74	11.825	4,528,596.00
30.07.2025 19:30	11.835	11.7407	11.835	11.7425	3,319,364.00
30.07.2025 20:00	11.7848	11.71	11.7551	11.78	5,205,164.00
30.07.2025 20:30	11.8618	11.765	11.79	11.845	5,964,585.00
30.07.2025 21:00	11.88	11.77	11.865	11.835	5,749,982.00
30.07.2025 21:30	11.84	11.415	11.825	11.415	5,103,589.00
30.07.2025 22:00	11.43	11.1814	11.43	11.245	7,324,840.00
30.07.2025 22:30	11.43	11.23	11.27	11.425	8,095,286.00
31.07.2025 16:30	11.655	11.33	11.42	11.6	750,306.00
31.07.2025 17:00	11.705	11.425	11.675	11.435	1,138,841.00
31.07.2025 17:30	11.615	11.445	11.475	11.4703	3,199,286.00
31.07.2025 18:00	11.575	11.44	11.5101	11.4901	4,328,478.00
31.07.2025 18:30	11.595	11.47	11.485	11.5799	5,518,408.00
31.07.2025 19:00	11.68	11.5704	11.5704	11.64	4,888,299.00
31.07.2025 19:30	11.71	11.61	11.6352	11.65	8,210,074.00
31.07.2025 20:00	11.675	11.49	11.64	11.5248	9,329,938.00
31.07.2025 20:30	11.66	11.445	11.525	11.445	9,145,213.00
31.07.2025 21:00	11.5	11.3401	11.5	11.48	7,967,708.00
31.07.2025 21:30	11.53	11.41	11.49	11.44	10,302,519.00
31.07.2025 22:00	11.485	11.35	11.455	11.36	10,733,599.00
31.07.2025 22:30	11.365	11.31	11.36	11.35	7,028,015.00
01.08.2025 16:30	10.825	10.305	10.762	10.325	1,258,056.00
01.08.2025 17:00	10.655	10.275	10.3133	10.605	2,892,693.00
01.08.2025 17:30	10.645	10.4925	10.5782	10.56	3,803,455.00
01.08.2025 18:00	10.61	10.525	10.555	10.575	5,091,544.00
01.08.2025 18:30	10.705	10.55	10.58	10.6901	6,153,472.00
01.08.2025 19:00	10.765	10.6772	10.7	10.7401	6,185,299.00
01.08.2025 19:30	10.74	10.555	10.72	10.5721	7,071,498.00
01.08.2025 20:00	10.6	10.5348	10.59	10.545	7,217,904.00
01.08.2025 20:30	10.6025	10.5077	10.5499	10.521	5,602,565.00
01.08.2025 21:00	10.535	10.4201	10.53	10.5101	7,563,399.00
01.08.2025 21:30	10.56	10.41	10.515	10.4452	9,241,285.00
01.08.2025 22:00	10.48	10.42	10.455	10.47	8,208,103.00
01.08.2025 22:30	10.535	10.46	10.47	10.465	8,500,117.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.04.2025	7.53	7.15	7.27	7.51	21,142,140.00
21.04.2025	7.98	7.44	7.55	7.47	23,915,310.00
22.04.2025	8.84	7.70	7.75	8.77	39,681,520.00
23.04.2025	9.26	8.65	9.15	8.87	34,399,810.00
24.04.2025	8.99	8.62	8.78	8.86	23,616,360.00
25.04.2025	9.28	8.92	9.00	9.02	25,229,030.00
28.04.2025	9.11	8.25	9.07	8.57	23,611,270.00
29.04.2025	8.66	8.40	8.55	8.44	18,368,460.00
30.04.2025	8.22	7.86	8.14	8.17	16,614,550.00
01.05.2025	8.98	8.38	8.63	8.67	23,063,310.00
02.05.2025	9.22	8.77	8.80	8.81	22,457,540.00
05.05.2025	8.45	7.93	8.45	8.09	21,005,620.00
06.05.2025	8.14	7.82	7.89	8.09	11,925,840.00
07.05.2025	8.28	7.91	8.23	8.03	13,508,940.00
08.05.2025	8.90	8.26	8.44	8.68	31,522,030.00
09.05.2025	9.88	8.35	8.37	9.20	47,719,030.00
12.05.2025	10.04	9.30	9.80	9.62	33,343,280.00
13.05.2025	10.33	9.54	9.95	10.00	36,036,130.00
14.05.2025	10.00	9.50	9.96	9.61	23,879,860.00
15.05.2025	9.47	8.97	9.40	9.36	18,656,640.00
16.05.2025	10.11	9.36	9.36	9.78	29,792,560.00
19.05.2025	9.89	9.29	9.39	9.84	23,301,300.00
20.05.2025	9.84	9.40	9.84	9.70	19,535,360.00
21.05.2025	10.86	9.52	9.55	10.11	50,618,500.00
22.05.2025	11.04	9.85	10.83	9.87	51,984,710.00
23.05.2025	9.52	9.14	9.52	9.36	25,509,650.00
27.05.2025	10.09	9.46	9.55	9.86	27,464,130.00
28.05.2025	9.76	9.10	9.76	9.11	23,723,710.00
29.05.2025	9.29	8.73	9.27	8.81	24,566,080.00
30.05.2025	8.84	8.48	8.59	8.63	21,803,740.00
02.06.2025	8.85	8.40	8.57	8.61	16,974,070.00
03.06.2025	9.27	8.48	8.66	9.21	26,644,180.00
04.06.2025	9.57	9.01	9.10	9.53	23,185,340.00
05.06.2025	9.67	8.88	9.61	9.02	22,758,690.00
06.06.2025	10.05	9.20	9.24	9.79	30,961,640.00
09.06.2025	10.15	9.70	10.10	10.12	30,066,260.00
10.06.2025	10.35	9.96	10.23	10.14	19,906,180.00
11.06.2025	10.28	9.81	10.12	9.97	26,680,520.00
12.06.2025	10.06	9.51	9.65	9.71	19,316,080.00
13.06.2025	9.71	9.11	9.39	9.30	27,996,850.00
16.06.2025	9.65	9.30	9.54	9.62	29,520,430.00
17.06.2025	9.48	8.71	9.38	8.90	28,886,200.00
18.06.2025	9.29	8.73	8.82	9.18	26,760,460.00
20.06.2025	9.43	8.85	9.29	9.00	36,171,500.00
23.06.2025	9.00	8.43	8.70	8.85	28,964,590.00
24.06.2025	10.04	8.99	9.05	10.04	37,438,030.00
25.06.2025	10.74	10.15	10.26	10.60	33,896,550.00
26.06.2025	10.84	10.20	10.48	10.81	30,259,920.00
27.06.2025	10.96	10.46	10.76	10.67	28,408,800.00
30.06.2025	11.13	10.66	10.85	11.03	31,105,200.00
01.07.2025	11.33	10.60	10.79	11.08	28,586,610.00
02.07.2025	12.49	11.35	11.38	12.48	40,563,830.00
03.07.2025	12.96	12.16	12.63	12.25	20,884,080.00
07.07.2025	12.06	11.09	11.96	11.33	32,181,840.00
08.07.2025	11.98	11.38	11.52	11.60	22,360,190.00
09.07.2025	12.64	11.44	11.82	12.47	29,074,160.00
10.07.2025	13.00	12.24	12.45	12.90	24,244,090.00
11.07.2025	13.51	12.42	13.26	12.65	33,656,420.00
14.07.2025	13.66	12.42	13.00	12.60	43,928,520.00
15.07.2025	12.52	11.97	12.43	12.19	28,208,590.00
16.07.2025	13.05	12.41	12.57	12.57	27,033,080.00
17.07.2025	13.09	12.21	12.49	12.98	26,352,560.00
18.07.2025	13.58	12.38	13.13	12.78	29,032,780.00
21.07.2025	13.35	12.37	12.92	12.39	24,039,630.00
22.07.2025	12.88	12.12	12.55	12.84	20,563,830.00
23.07.2025	12.89	12.21	12.63	12.45	20,043,240.00
24.07.2025	12.80	12.30	12.42	12.34	15,613,110.00
25.07.2025	12.09	11.60	12.09	11.82	17,062,620.00
28.07.2025	12.41	11.85	12.29	12.03	17,238,280.00
29.07.2025	12.15	11.40	12.05	11.73	17,660,290.00
30.07.2025	12.17	11.18	11.86	11.42	16,378,200.00
31.07.2025	11.74	11.30	11.42	11.37	19,948,130.00
01.08.2025	10.96	10.23	10.80	10.44	17,812,020.00

צרו איתנו קשר *5988