גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 23:00

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קרלסמד

Carlsmed

מניה CARL נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	12.05	12.05	12.05	12.05	0.00
16:50	12.0367	12.0367	12.0367	12.0367	4,243.00
17:00	11.77	11.77	11.77	11.77	6,663.00
17:10	11.77	11.77	11.77	11.77	120.00
17:20	11.8681	11.8681	11.8681	11.8681	1,004.00
17:30	11.99	11.99	11.99	11.99	1,205.00
17:40	12.07	12.07	12.07	12.07	205.00
17:50	12.07	12.07	12.07	12.07	4,092.00
18:00	12.07	12.07	12.07	12.07	306.00
18:10	12.05	12.05	12.05	12.05	376.00
18:20	12.0601	12.0601	12.0601	12.0601	897.00
18:30	12.115	12.115	12.115	12.115	1,070.00
18:40	12.11	12.11	12.11	12.11	1,359.00
18:50	12	12	12	12	942.00
19:00	12	12	12	12	328.00
19:10	12.0599	12.0599	12.0599	12.0599	881.00
19:20	11.89	11.89	11.89	11.89	2,140.00
19:30	11.89	11.89	11.89	11.89	206.00
19:40	11.84	11.84	11.84	11.84	2,083.00
19:50	11.765	11.765	11.765	11.765	1,344.00
20:00	11.765	11.765	11.765	11.765	868.00
20:10	11.765	11.765	11.765	11.765	319.00
20:20	11.765	11.765	11.765	11.765	235.00
20:30	11.7707	11.7707	11.7707	11.7707	1,195.00
20:40	11.71	11.71	11.71	11.71	15,448.00
20:50	11.71	11.71	11.71	11.71	359.00
21:00	11.7	11.7	11.7	11.7	1,422.00
21:10	11.74	11.74	11.74	11.74	1,108.00
21:20	11.84	11.84	11.84	11.84	1,624.00
21:30	11.8896	11.8896	11.8896	11.8896	900.00
21:40	11.82	11.82	11.82	11.82	364.00
21:50	11.73	11.73	11.73	11.73	3,610.00
22:00	11.81	11.81	11.81	11.81	3,320.00
22:10	11.84	11.84	11.84	11.84	666.00
22:20	11.85	11.85	11.85	11.85	286.00
22:30	11.79	11.79	11.79	11.79	2,344.00
22:40	11.76	11.76	11.76	11.76	2,288.00
22:50	11.79	11.79	11.79	11.79	4,277.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.05.2026 17:00	12.775	12.3501	12.7	12.3601	20,136.00
22.05.2026 17:30	12.59	12.424	12.585	12.59	19,720.00
22.05.2026 18:00	12.6499	12.5	12.58	12.5308	21,910.00
22.05.2026 18:30	12.63	12.475	12.505	12.585	41,569.00
22.05.2026 19:00	12.52	12.315	12.52	12.315	44,290.00
22.05.2026 19:30	12.49	12.315	12.315	12.33	34,898.00
22.05.2026 20:00	12.43	12.2	12.39	12.255	43,382.00
22.05.2026 20:30	12.3285	12.22	12.255	12.3	39,878.00
22.05.2026 21:00	12.347	12.25	12.26	12.347	39,972.00
22.05.2026 21:30	12.355	12.2875	12.31	12.2875	20,153.00
22.05.2026 22:00	12.38	12.13	12.275	12.24	52,350.00
22.05.2026 22:30	12.24	12.1	12.22	12.1	46,021.00
26.05.2026 16:30	12.35	12.04	12.35	12.14	1,713.00
26.05.2026 17:00	12.41	12.2052	12.2052	12.23	2,402.00
26.05.2026 17:30	12.21	12.16	12.16	12.21	888.00
26.05.2026 18:00	12.255	12.2	12.255	12.21	1,322.00
26.05.2026 18:30	12.24	12.145	12.22	12.145	2,975.00
26.05.2026 19:00	12.16	12.085	12.16	12.085	2,432.00
26.05.2026 19:30	12.03	11.745	12.02	11.76	6,967.00
26.05.2026 20:00	11.79	11.74	11.76	11.79	3,683.00
26.05.2026 20:30	11.945	11.865	11.88	11.88	5,953.00
26.05.2026 21:00	12	11.85	11.85	12	7,194.00
26.05.2026 21:30	12.01	11.96	11.96	12.01	7,313.00
26.05.2026 22:00	12.045	11.975	11.98	12.01	13,118.00
26.05.2026 22:30	12.06	11.9102	12.045	11.9102	32,759.00
27.05.2026 16:30	12.05	11.77	11.9	11.77	1,239.00
27.05.2026 17:00	11.99	11.8681	11.955	11.99	572.00
27.05.2026 17:30	12.07	12.03	12.07	12.07	1,140.00
27.05.2026 18:00	12.12	12.05	12.05	12.1	2,279.00
27.05.2026 18:30	12.11	12	12.11	12.0599	963.00
27.05.2026 19:00	11.93	11.84	11.93	11.84	1,079.00
27.05.2026 19:30	11.78	11.765	11.78	11.765	1,583.00
27.05.2026 20:00	11.7707	11.7707	11.7707	11.7707	423.00
27.05.2026 20:30	11.76	11.7	11.71	11.74	3,715.00
27.05.2026 21:00	11.8896	11.74	11.74	11.8896	2,622.00
27.05.2026 21:30	11.82	11.73	11.82	11.81	4,252.00
27.05.2026 22:00	11.85	11.76	11.81	11.81	6,247.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2025	13.63	13.08	13.57	13.45	61,092.00
10.09.2025	13.90	13.01	13.55	13.60	81,809.00
11.09.2025	13.98	13.01	13.84	13.74	88,134.00
12.09.2025	14.97	13.68	13.89	14.79	110,451.00
15.09.2025	14.78	13.78	14.70	14.65	107,715.00
16.09.2025	15.50	14.34	14.51	15.30	109,410.00
17.09.2025	15.85	15.06	15.50	15.06	177,656.00
18.09.2025	16.20	15.03	15.26	15.58	113,385.00
19.09.2025	15.88	14.06	15.58	14.15	990,651.00
22.09.2025	14.96	14.00	14.51	14.59	107,836.00
23.09.2025	14.82	14.30	14.46	14.48	29,360.00
24.09.2025	14.66	14.25	14.25	14.37	23,034.00
25.09.2025	14.02	12.84	13.88	13.25	96,692.00
26.09.2025	13.89	13.26	13.26	13.67	49,990.00
29.09.2025	13.78	13.21	13.60	13.45	76,797.00
30.09.2025	13.75	13.25	13.51	13.39	57,302.00
01.10.2025	13.60	13.20	13.44	13.32	41,432.00
02.10.2025	13.56	12.82	13.20	13.33	53,474.00
03.10.2025	13.46	12.81	13.40	12.97	114,119.00
06.10.2025	14.62	12.94	12.94	14.48	42,956.00
07.10.2025	14.20	13.57	13.89	13.59	43,672.00
08.10.2025	14.78	13.40	13.65	13.82	83,146.00
09.10.2025	14.06	13.38	13.64	13.67	36,507.00
10.10.2025	13.68	12.95	13.68	13.12	53,841.00
13.10.2025	13.36	13.01	13.06	13.13	29,902.00
14.10.2025	13.94	12.71	12.98	13.94	52,425.00
15.10.2025	14.20	13.53	14.17	13.65	58,511.00
16.10.2025	14.06	13.46	13.46	13.63	38,403.00
17.10.2025	13.60	13.21	13.35	13.55	115,661.00
20.10.2025	14.44	13.51	13.66	14.39	29,803.00
21.10.2025	14.41	13.98	14.41	14.10	19,126.00
22.10.2025	14.08	13.38	13.86	13.89	36,145.00
23.10.2025	13.89	13.00	13.89	13.01	27,571.00
24.10.2025	13.72	12.78	13.05	13.48	34,036.00
27.10.2025	13.59	13.14	13.25	13.54	18,079.00
28.10.2025	13.54	12.78	13.49	13.12	30,515.00
29.10.2025	13.37	12.38	13.16	12.51	49,203.00
30.10.2025	13.09	12.40	12.56	12.71	30,259.00
31.10.2025	13.00	12.25	12.91	12.89	59,627.00
03.11.2025	12.93	12.16	12.89	12.22	30,370.00
04.11.2025	12.69	11.76	12.15	12.36	56,077.00
05.11.2025	12.61	11.76	12.61	12.10	30,564.00
06.11.2025	12.04	11.76	12.04	11.89	26,453.00
07.11.2025	14.00	12.37	12.75	13.66	86,640.00
10.11.2025	13.87	12.57	13.67	12.61	83,521.00
11.11.2025	12.89	12.12	12.57	12.18	37,203.00
12.11.2025	12.42	12.06	12.38	12.34	37,138.00
13.11.2025	12.85	11.94	12.17	12.72	45,730.00
14.11.2025	13.11	12.18	12.49	13.11	46,189.00
17.11.2025	13.18	12.31	13.11	12.31	14,985.00
18.11.2025	12.64	12.11	12.26	12.25	23,234.00
19.11.2025	12.37	11.70	12.18	11.84	39,578.00
20.11.2025	12.29	11.75	11.95	11.82	22,330.00
21.11.2025	12.50	11.55	11.64	12.49	29,559.00
24.11.2025	14.30	12.65	12.72	13.89	85,368.00
25.11.2025	14.79	13.28	13.95	14.75	36,173.00
26.11.2025	16.28	14.51	14.55	16.21	67,490.00
28.11.2025	16.95	16.06	16.11	16.28	44,923.00
01.12.2025	16.25	14.93	16.01	14.99	72,342.00
02.12.2025	15.43	14.78	15.02	15.11	54,434.00
03.12.2025	17.19	14.83	15.17	16.99	71,608.00
04.12.2025	17.00	14.12	16.68	14.41	132,943.00
05.12.2025	14.24	12.61	14.24	13.26	113,828.00
08.12.2025	13.27	12.27	13.23	12.31	54,475.00
09.12.2025	13.21	12.31	12.31	12.94	42,598.00
10.12.2025	13.45	12.64	12.94	12.70	46,674.00
11.12.2025	13.24	12.47	12.89	13.13	37,409.00
12.12.2025	13.23	12.81	13.20	12.95	21,667.00
15.12.2025	13.22	12.80	13.06	12.91	23,987.00
16.12.2025	13.18	12.23	12.97	12.60	60,701.00
17.12.2025	13.02	12.51	12.92	12.60	20,968.00
18.12.2025	13.13	12.43	12.65	12.56	22,486.00
19.12.2025	12.86	12.32	12.57	12.85	103,302.00
22.12.2025	13.24	12.52	12.65	12.98	32,950.00
23.12.2025	13.67	12.73	12.88	13.50	48,246.00
24.12.2025	14.14	13.28	13.85	13.81	30,691.00
26.12.2025	13.94	13.17	13.80	13.71	86,824.00
29.12.2025	13.99	13.05	13.70	13.17	59,732.00
30.12.2025	13.63	12.99	13.17	13.31	50,018.00
31.12.2025	13.29	12.30	13.29	12.35	73,056.00
02.01.2026	12.60	11.47	12.35	11.63	75,138.00
05.01.2026	12.32	11.57	11.57	12.09	50,760.00
06.01.2026	12.62	11.98	12.03	12.44	34,521.00
07.01.2026	12.95	12.39	12.29	12.80	32,930.00
08.01.2026	13.11	12.79	12.58	12.87	25,359.00
09.01.2026	13.28	12.50	13.28	12.69	34,497.00
12.01.2026	14.89	12.84	13.23	14.44	123,194.00
13.01.2026	14.69	13.60	14.69	14.27	94,816.00
14.01.2026	14.39	12.58	14.36	12.76	47,554.00
15.01.2026	13.81	12.47	12.80	13.54	57,750.00
16.01.2026	13.69	12.55	13.45	12.57	94,535.00
20.01.2026	13.60	12.34	12.55	12.68	148,387.00
21.01.2026	13.33	12.61	12.66	13.23	55,917.00
22.01.2026	13.55	12.80	13.43	13.25	84,044.00
23.01.2026	13.37	12.81	13.15	13.23	66,999.00
26.01.2026	13.46	13.04	13.16	13.23	69,751.00
27.01.2026	13.75	12.88	13.23	13.46	74,333.00
28.01.2026	13.46	12.82	13.46	12.84	36,917.00
29.01.2026	13.05	12.36	13.02	12.67	30,074.00
30.01.2026	12.65	12.00	12.52	12.41	70,180.00
02.02.2026	12.79	12.39	12.47	12.46	32,839.00
03.02.2026	12.51	11.70	12.50	11.94	64,528.00
04.02.2026	12.13	11.18	12.13	11.52	46,983.00
05.02.2026	11.86	11.13	11.53	11.29	38,783.00
06.02.2026	11.82	11.10	11.46	11.67	43,234.00
09.02.2026	12.34	11.30	11.60	12.05	55,617.00
10.02.2026	12.64	11.96	12.10	12.04	39,359.00
11.02.2026	12.11	10.99	12.11	11.42	114,401.00
12.02.2026	11.46	10.66	11.59	10.76	46,752.00
13.02.2026	11.26	10.71	10.78	10.95	52,260.00
17.02.2026	11.35	10.85	10.93	11.18	35,825.00
18.02.2026	11.93	11.12	11.11	11.85	35,822.00
19.02.2026	12.53	11.70	11.85	12.51	53,354.00
20.02.2026	12.80	12.22	12.45	12.77	69,596.00
23.02.2026	13.06	12.33	12.47	13.05	134,725.00
24.02.2026	13.24	12.30	12.86	13.06	174,980.00
25.02.2026	13.20	12.05	13.08	12.56	140,061.00
26.02.2026	15.11	12.55	12.56	14.56	514,360.00
27.02.2026	15.11	14.04	14.34	14.57	158,631.00
02.03.2026	14.49	12.95	14.34	13.37	312,395.00
03.03.2026	13.82	12.72	13.25	13.21	101,569.00
04.03.2026	13.91	12.93	13.29	12.99	64,940.00
05.03.2026	13.08	11.92	12.80	12.32	105,427.00
06.03.2026	12.34	11.30	12.10	12.00	92,942.00
09.03.2026	12.27	11.18	11.80	11.94	65,521.00
10.03.2026	12.42	11.52	11.96	11.80	93,457.00
11.03.2026	11.99	11.55	11.62	11.70	48,145.00
12.03.2026	11.80	11.15	11.52	11.36	69,398.00
13.03.2026	11.66	11.15	11.36	11.40	52,678.00
16.03.2026	11.94	11.45	11.45	11.70	46,831.00
17.03.2026	12.09	11.54	11.89	11.70	36,628.00
18.03.2026	11.64	10.79	11.64	10.98	217,657.00
19.03.2026	11.03	10.53	10.95	10.86	76,041.00
20.03.2026	10.94	9.80	10.73	9.99	231,016.00
23.03.2026	10.52	10.21	10.30	10.40	52,818.00
24.03.2026	10.48	9.89	10.29	10.19	37,832.00
25.03.2026	10.50	10.10	10.34	10.10	27,775.00
26.03.2026	10.38	9.80	9.90	9.87	22,994.00
27.03.2026	9.99	9.57	9.80	9.66	33,127.00
31.03.2026	9.66	8.86	9.41	9.05	102,995.00
01.04.2026	9.84	9.18	9.18	9.63	152,452.00
02.04.2026	9.86	9.36	9.61	9.73	18,318.00
06.04.2026	9.93	9.57	9.67	9.69	44,355.00
07.04.2026	9.90	9.21	9.67	9.74	71,632.00
08.04.2026	10.50	9.83	10.26	10.00	159,570.00
09.04.2026	9.82	9.51	9.81	9.72	30,587.00
10.04.2026	9.79	8.92	9.70	8.94	73,948.00
13.04.2026	9.84	8.50	8.76	9.70	163,170.00
14.04.2026	10.63	9.82	9.82	10.44	187,022.00
15.04.2026	11.05	10.45	10.58	10.95	202,203.00
16.04.2026	11.00	10.52	10.96	10.68	59,434.00
17.04.2026	11.16	10.65	10.88	10.98	107,319.00
20.04.2026	11.15	10.85	10.93	10.94	83,918.00
21.04.2026	11.27	10.73	10.94	10.75	171,858.00
22.04.2026	10.94	10.51	10.79	10.62	56,230.00
23.04.2026	10.93	10.01	10.50	10.08	52,873.00
24.04.2026	10.50	9.95	10.10	10.21	53,205.00
27.04.2026	10.34	9.85	10.15	9.86	41,532.00
28.04.2026	10.04	9.02	9.79	9.07	97,949.00
29.04.2026	9.14	8.50	9.05	8.83	85,070.00
30.04.2026	8.99	8.66	8.83	8.89	60,457.00
01.05.2026	9.60	8.87	8.97	9.48	79,778.00
05.05.2026	9.30	8.81	9.10	8.92	101,330.00
06.05.2026	10.24	9.17	9.50	9.84	156,285.00
07.05.2026	10.06	9.51	9.89	9.75	82,702.00
08.05.2026	10.00	9.59	9.81	9.80	119,241.00
11.05.2026	9.73	9.52	9.63	9.66	45,482.00
12.05.2026	10.00	9.57	9.66	9.83	103,941.00
13.05.2026	10.57	9.63	9.63	10.23	124,936.00
14.05.2026	10.85	9.90	10.34	10.76	193,958.00
15.05.2026	11.20	10.53	10.53	11.01	233,516.00
18.05.2026	11.12	10.29	11.00	10.93	207,121.00
19.05.2026	11.54	10.71	10.74	11.29	364,045.00
20.05.2026	12.12	11.17	11.41	11.77	201,434.00
21.05.2026	13.01	11.63	11.77	12.65	705,844.00
22.05.2026	13.00	12.09	12.88	12.11	246,508.00
26.05.2026	12.41	11.72	12.35	11.89	180,040.00

צרו איתנו קשר *5988