גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סיפר מיינינג > גרפים

עדכון אחרון 24.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סיפר מיינינג

Cipher Mining

מניה CIFR 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	17.12	17.12	17.12	17.12	0.00
16:40	14.79	14.79	14.79	14.79	0.00
16:50	15.495	15.495	15.495	15.495	1,713,603.00
17:00	15.367	15.367	15.367	15.367	1,320,902.00
17:10	15.35	15.35	15.35	15.35	1,061,537.00
17:20	15.99	15.99	15.99	15.99	999,153.00
17:30	16.35	16.35	16.35	16.35	1,308,942.00
17:40	16.83	16.83	16.83	16.83	1,922,267.00
17:50	16.19	16.19	16.19	16.19	1,516,410.00
18:00	16.12	16.12	16.12	16.12	983,260.00
18:10	16.3403	16.3403	16.3403	16.3403	865,300.00
18:20	16.31	16.31	16.31	16.31	599,580.00
18:30	16.42	16.42	16.42	16.42	542,880.00
18:40	16.035	16.035	16.035	16.035	567,960.00
18:50	16.175	16.175	16.175	16.175	505,500.00
19:00	16.3499	16.3499	16.3499	16.3499	545,430.00
19:10	16.5506	16.5506	16.5506	16.5506	516,680.00
19:20	16.63	16.63	16.63	16.63	550,190.00
19:30	16.62	16.62	16.62	16.62	349,960.00
19:40	16.63	16.63	16.63	16.63	536,450.00
19:50	16.655	16.655	16.655	16.655	239,940.00
20:00	16.7401	16.7401	16.7401	16.7401	536,950.00
20:10	16.76	16.76	16.76	16.76	579,840.00
20:20	16.665	16.665	16.665	16.665	410,100.00
20:30	16.88	16.88	16.88	16.88	339,770.00
20:40	17	17	17	17	879,190.00
20:50	17.065	17.065	17.065	17.065	832,000.00
21:00	17.053	17.053	17.053	17.053	697,870.00
21:10	17.12	17.12	17.12	17.12	687,080.00
21:20	17.12	17.12	17.12	17.12	395,030.00
21:30	17.1802	17.1802	17.1802	17.1802	459,760.00
21:40	17.215	17.215	17.215	17.215	588,230.00
21:50	17.39	17.39	17.39	17.39	491,340.00
22:00	17.335	17.335	17.335	17.335	539,070.00
22:10	17.525	17.525	17.525	17.525	1,165,250.00
22:20	17.45	17.45	17.45	17.45	667,210.00
22:30	17.345	17.345	17.345	17.345	639,800.00
22:40	17.4	17.4	17.4	17.4	695,670.00
22:50	17.365	17.365	17.365	17.365	767,910.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.02.2026 17:00	15.32	15.07	15.15	15.16	1,956,373.00
19.02.2026 17:30	15.4	15.145	15.145	15.37	3,379,153.00
19.02.2026 18:00	15.35	15.13	15.35	15.17	4,057,143.00
19.02.2026 18:30	15.3019	15.1	15.19	15.2	5,258,269.00
19.02.2026 19:00	15.44	15.1301	15.18	15.335	7,502,534.00
19.02.2026 19:30	15.37	15.11	15.33	15.135	9,104,994.00
19.02.2026 20:00	15.2589	15.0818	15.13	15.18	5,725,873.00
19.02.2026 20:30	15.365	15.125	15.165	15.365	11,712,892.00
19.02.2026 21:00	15.55	15.355	15.365	15.355	11,744,714.00
19.02.2026 21:30	15.66	15.38	15.385	15.57	13,443,752.00
19.02.2026 22:00	15.685	15.5065	15.6	15.52	12,218,735.00
19.02.2026 22:30	15.848	15.545	15.545	15.795	16,060,499.00
20.02.2026 16:30	15.89	15.53	15.65	15.735	752,709.00
20.02.2026 17:00	16.1	15.445	15.87	15.935	1,651,938.00
20.02.2026 17:30	15.88	15.6	15.86	15.755	3,499,829.00
20.02.2026 18:00	15.9432	15.555	15.925	15.555	5,183,100.00
20.02.2026 18:30	15.72	15.465	15.56	15.465	8,468,571.00
20.02.2026 19:00	15.535	14.89	15.49	14.97	10,732,200.00
20.02.2026 19:30	15.15	14.77	14.93	15.04	13,694,075.00
20.02.2026 20:00	15.08	14.6192	15.065	14.63	18,751,676.00
20.02.2026 20:30	14.92	14.555	14.59	14.92	21,365,392.00
20.02.2026 21:00	14.945	14.725	14.93	14.725	19,925,680.00
20.02.2026 21:30	14.74	14.4199	14.74	14.4199	21,920,536.00
20.02.2026 22:00	14.59	14.395	14.395	14.55	22,918,147.00
20.02.2026 22:30	14.825	14.57	14.57	14.65	25,413,392.00
23.02.2026 16:30	15.16	14.14	14.16	15.01	1,319,724.00
23.02.2026 17:00	15.1	14.855	15.085	14.985	2,616,874.00
23.02.2026 17:30	15.07	14.82	15	14.865	4,589,986.00
23.02.2026 18:00	15.025	14.755	14.85	14.96	4,855,303.00
23.02.2026 18:30	15.005	14.8741	14.91	14.89	6,388,206.00
23.02.2026 19:00	15.055	14.875	14.945	14.94	7,678,228.00
23.02.2026 19:30	15.035	14.785	14.945	14.985	8,242,016.00
23.02.2026 20:00	15.2672	14.995	14.995	15.16	11,463,677.00
23.02.2026 20:30	15.237	15.06	15.14	15.06	9,247,114.00
23.02.2026 21:00	15.175	15.05	15.0593	15.05	7,879,340.00
23.02.2026 21:30	15.34	15.05	15.06	15.27	8,819,079.00
23.02.2026 22:00	15.27	15.06	15.27	15.145	9,235,606.00
23.02.2026 22:30	15.295	15.115	15.215	15.22	14,656,329.00
24.02.2026 16:30	15.7698	14.6899	15.6799	15.13	3,916,774.00
24.02.2026 17:00	16.69	15.3201	15.3314	16.66	6,337,622.00
24.02.2026 17:30	16.9199	16.055	16.74	16.07	9,629,955.00
24.02.2026 18:00	16.485	16.1401	16.15	16.29	12,949,836.00
24.02.2026 18:30	16.5567	16.03	16.23	16.5567	18,247,774.00
24.02.2026 19:00	16.665	16.46	16.5499	16.46	18,571,412.00
24.02.2026 19:30	16.86	16.475	16.475	16.855	16,427,893.00
24.02.2026 20:00	16.935	16.635	16.795	16.9201	20,460,429.00
24.02.2026 20:30	17.185	16.835	16.91	17.105	23,840,854.00
24.02.2026 21:00	17.24	17.025	17.13	17.239	27,329,675.00
24.02.2026 21:30	17.47	17.165	17.18	17.4314	39,297,117.00
24.02.2026 22:00	17.5465	17.315	17.48	17.3901	44,939,511.00
24.02.2026 22:30	17.54	17.095	17.405	17.14	55,166,301.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.10.2025	18.84	16.66	17.51	18.76	34,758,660.00
20.10.2025	20.99	19.17	20.00	19.91	24,165,700.00
21.10.2025	19.64	17.47	19.34	18.08	24,129,390.00
22.10.2025	18.24	15.04	17.08	16.11	39,716,840.00
23.10.2025	17.65	15.98	16.11	17.26	22,807,570.00
24.10.2025	20.86	18.19	18.25	20.66	30,465,610.00
27.10.2025	21.11	19.65	20.88	20.54	26,515,380.00
28.10.2025	21.90	19.77	20.57	19.96	26,102,730.00
29.10.2025	20.55	18.64	20.30	19.59	19,688,240.00
30.10.2025	20.05	18.30	18.75	19.07	23,865,380.00
31.10.2025	20.27	18.58	20.03	18.65	30,095,020.00
03.11.2025	25.11	21.02	23.00	22.76	88,989,270.00
04.11.2025	24.48	20.10	21.00	22.51	43,169,880.00
05.11.2025	25.52	22.68	22.87	24.71	39,874,310.00
06.11.2025	24.43	21.38	24.00	21.71	36,156,500.00
07.11.2025	21.34	19.49	20.81	20.69	28,982,070.00
10.11.2025	22.12	19.55	21.78	19.65	28,739,230.00
11.11.2025	19.28	18.02	19.00	18.67	23,470,290.00
12.11.2025	18.95	16.96	18.68	17.38	23,944,580.00
13.11.2025	17.03	14.75	16.69	14.93	37,393,430.00
14.11.2025	15.76	13.55	14.00	14.36	36,838,790.00
17.11.2025	14.94	13.58	14.05	14.35	30,920,750.00
18.11.2025	15.10	13.61	14.13	14.58	29,397,020.00
19.11.2025	15.70	14.27	14.85	14.62	24,750,580.00
20.11.2025	17.55	14.30	16.80	14.56	57,154,740.00
21.11.2025	14.97	13.10	14.15	14.15	38,637,750.00
24.11.2025	16.87	14.82	14.97	16.71	30,303,650.00
25.11.2025	17.68	15.92	16.14	17.52	26,290,500.00
26.11.2025	19.65	17.58	18.34	19.15	39,755,650.00
28.11.2025	21.16	19.46	19.52	20.35	23,124,300.00
01.12.2025	20.36	19.00	19.37	19.69	24,524,470.00
02.12.2025	20.12	17.61	19.80	17.64	23,946,390.00
03.12.2025	18.76	16.96	17.51	18.63	20,535,800.00
04.12.2025	20.08	18.02	18.05	19.83	17,836,240.00
05.12.2025	19.62	18.51	19.30	19.28	16,657,100.00
08.12.2025	20.28	18.95	19.89	19.48	19,209,880.00
09.12.2025	20.74	18.84	19.00	19.56	22,028,320.00
10.12.2025	19.79	18.41	19.04	18.48	19,926,730.00
11.12.2025	18.98	17.34	18.25	18.88	20,106,280.00
12.12.2025	19.24	16.99	18.45	17.05	19,659,220.00
15.12.2025	17.10	14.57	16.98	14.74	34,369,950.00
16.12.2025	15.16	13.67	14.26	14.99	29,814,920.00
17.12.2025	16.00	14.31	15.62	14.39	31,434,690.00
18.12.2025	15.98	14.83	15.37	15.15	22,101,580.00
19.12.2025	16.50	15.42	15.48	16.21	28,033,770.00
22.12.2025	17.24	16.26	16.65	16.34	14,861,000.00
23.12.2025	16.80	15.66	15.82	15.91	14,782,250.00
24.12.2025	16.41	15.61	15.65	16.22	8,176,574.00
26.12.2025	16.25	15.18	16.24	15.19	11,202,200.00
29.12.2025	15.79	14.65	14.80	15.08	11,124,820.00
30.12.2025	15.29	14.57	15.07	14.59	12,428,410.00
31.12.2025	15.03	14.52	14.65	14.76	11,545,100.00
02.01.2026	16.43	14.78	14.90	16.20	16,839,400.00
05.01.2026	18.31	16.64	16.70	18.16	17,676,320.00
06.01.2026	18.20	16.33	18.00	17.54	16,360,600.00
07.01.2026	17.58	16.07	17.25	16.08	10,440,680.00
08.01.2026	16.92	15.54	16.02	16.55	14,976,690.00
09.01.2026	18.15	16.38	17.08	16.63	17,070,260.00
12.01.2026	17.91	16.03	16.19	17.68	17,976,550.00
13.01.2026	19.05	17.66	18.27	18.25	22,322,620.00
14.01.2026	19.00	17.53	18.30	18.13	19,342,680.00
15.01.2026	18.74	17.06	18.24	17.52	22,897,250.00
16.01.2026	19.70	17.22	17.51	18.80	29,663,570.00
20.01.2026	18.87	17.22	17.69	17.92	19,498,340.00
21.01.2026	19.50	16.28	18.21	17.72	31,127,390.00
22.01.2026	18.42	17.11	17.88	17.39	15,533,710.00
23.01.2026	18.67	16.37	17.35	17.57	25,861,110.00
26.01.2026	17.57	16.21	17.57	16.49	21,090,350.00
27.01.2026	18.85	16.45	16.65	18.75	26,532,450.00
28.01.2026	19.31	18.17	18.91	18.97	20,844,860.00
29.01.2026	18.91	16.72	18.90	17.70	22,462,590.00
30.01.2026	17.46	15.61	17.22	15.96	17,979,590.00
02.02.2026	16.55	15.23	15.47	15.81	16,278,280.00
03.02.2026	16.80	14.92	16.13	16.26	23,891,630.00
04.02.2026	15.73	12.75	15.56	14.25	35,133,920.00
05.02.2026	14.67	12.64	13.76	12.70	27,860,960.00
06.02.2026	14.86	13.45	13.62	14.73	20,730,520.00
09.02.2026	17.01	15.00	15.42	16.76	23,007,420.00
10.02.2026	17.96	16.65	16.76	17.10	27,350,200.00
11.02.2026	17.61	15.65	17.17	16.28	21,692,350.00
12.02.2026	16.69	15.23	16.41	16.10	25,126,650.00
13.02.2026	17.51	15.77	16.35	16.42	20,854,420.00
17.02.2026	16.17	14.96	15.90	15.64	21,145,510.00
18.02.2026	16.24	15.11	15.45	15.42	13,885,690.00
19.02.2026	15.85	14.66	15.13	15.80	14,803,810.00
20.02.2026	16.18	14.39	15.70	14.65	18,544,450.00
23.02.2026	15.35	14.07	14.17	15.22	15,513,680.00
24.02.2026	17.56	14.63	15.57	17.12	34,967,760.00

צרו איתנו קשר *5988