גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קריספר תרפיוטיקס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 26.06.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קריספר תרפיוטיקס

CRISPR Therapeutics

מניה CRSP 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	54.36	54.36	54.36	54.36	0.00
16:50	55.71	55.71	55.71	55.71	80,988.00
17:00	55.48	55.48	55.48	55.48	38,090.00
17:10	55.66	55.66	55.66	55.66	105,356.00
17:20	55.63	55.63	55.63	55.63	40,921.00
17:30	55.97	55.97	55.97	55.97	124,555.00
17:40	55.61	55.61	55.61	55.61	19,914.00
17:50	55.42	55.42	55.42	55.42	22,844.00
18:00	55.462	55.462	55.462	55.462	7,545.00
18:10	55.33	55.33	55.33	55.33	10,237.00
18:20	55.5	55.5	55.5	55.5	11,989.00
18:30	55.575	55.575	55.575	55.575	31,853.00
18:40	55.56	55.56	55.56	55.56	24,300.00
18:50	55.62	55.62	55.62	55.62	38,568.00
19:00	55.275	55.275	55.275	55.275	20,207.00
19:10	55.02	55.02	55.02	55.02	13,671.00
19:20	54.74	54.74	54.74	54.74	9,388.00
19:30	54.515	54.515	54.515	54.515	15,824.00
19:40	54.64	54.64	54.64	54.64	8,087.00
19:50	54.61	54.61	54.61	54.61	4,753.00
20:00	54.64	54.64	54.64	54.64	5,878.00
20:10	54.62	54.62	54.62	54.62	6,352.00
20:20	54.3507	54.3507	54.3507	54.3507	7,674.00
20:30	54.09	54.09	54.09	54.09	8,515.00
20:40	54.055	54.055	54.055	54.055	9,539.00
20:50	53.98	53.98	53.98	53.98	16,225.00
21:00	53.96	53.96	53.96	53.96	6,402.00
21:10	54.015	54.015	54.015	54.015	8,746.00
21:20	54.03	54.03	54.03	54.03	3,341.00
21:30	53.93	53.93	53.93	53.93	9,474.00
21:40	53.75	53.75	53.75	53.75	7,967.00
21:50	53.4	53.4	53.4	53.4	24,219.00
22:00	53.59	53.59	53.59	53.59	10,920.00
22:10	53.72	53.72	53.72	53.72	8,608.00
22:20	53.7	53.7	53.7	53.7	17,127.00
22:30	53.74	53.74	53.74	53.74	13,626.00
22:40	53.75	53.75	53.75	53.75	19,416.00
22:50	53.6981	53.6981	53.6981	53.6981	21,586.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.06.2026 17:00	55.93	54.3952	55.93	54.46	272,692.00
22.06.2026 17:30	54.685	54.2805	54.34	54.6	440,860.00
22.06.2026 18:00	55.09	54.47	54.56	55	508,683.00
22.06.2026 18:30	55.3282	54.785	54.8	54.91	865,276.00
22.06.2026 19:00	54.88	54.545	54.88	54.64	784,580.00
22.06.2026 19:30	54.66	54.3484	54.6	54.545	722,199.00
22.06.2026 20:00	54.58	54.175	54.49	54.175	1,093,050.00
22.06.2026 20:30	54.6382	54.185	54.21	54.59	676,252.00
22.06.2026 21:00	55.05	54.45	54.53	54.84	1,103,369.00
22.06.2026 21:30	54.915	54.37	54.85	54.415	1,127,375.00
22.06.2026 22:00	54.5299	54.205	54.345	54.3	1,372,437.00
22.06.2026 22:30	54.42	54.09	54.31	54.34	1,625,367.00
23.06.2026 16:30	55.78	53.51	53.51	55.5597	150,555.00
23.06.2026 17:00	55.71	55.41	55.4832	55.42	389,738.00
23.06.2026 17:30	55.9475	55.22	55.5869	55.295	604,827.00
23.06.2026 18:00	55.435	54.415	55.435	54.505	625,399.00
23.06.2026 18:30	54.59	54.09	54.355	54.25	816,608.00
23.06.2026 19:00	54.46	54.14	54.32	54.34	822,666.00
23.06.2026 19:30	54.75	54.315	54.37	54.63	724,029.00
23.06.2026 20:00	54.84	54.62	54.73	54.74	854,887.00
23.06.2026 20:30	54.64	54.3	54.64	54.3	793,695.00
23.06.2026 21:00	54.5	54.26	54.29	54.39	927,251.00
23.06.2026 21:30	54.285	54.025	54.28	54.08	1,483,716.00
23.06.2026 22:00	54.335	53.83	54.04	54.1	1,420,112.00
23.06.2026 22:30	54.245	54.01	54.11	54.065	2,150,109.00
24.06.2026 16:30	55.31	54.0777	54.0777	55.01	286,553.00
24.06.2026 17:00	55.085	53.72	55	54.3475	549,509.00
24.06.2026 17:30	55.38	54.44	54.48	55.3	725,733.00
24.06.2026 18:00	55.33	55.0551	55.227	55.265	965,097.00
24.06.2026 18:30	55.28	54.825	55.24	54.85	1,051,923.00
24.06.2026 19:00	55.22	54.6277	54.81	55.1534	986,939.00
24.06.2026 19:30	55.1975	54.67	55.1975	54.67	974,873.00
24.06.2026 20:00	54.765	54.15	54.6047	54.15	1,086,810.00
24.06.2026 20:30	54.255	53.915	54.1915	53.96	1,060,155.00
24.06.2026 21:00	54.3	53.75	54.055	54.3	979,050.00
24.06.2026 21:30	54.28	53.71	54.26	53.71	1,028,510.00
24.06.2026 22:00	53.77	53.4319	53.665	53.73	1,352,102.00
24.06.2026 22:30	53.775	53.42	53.775	53.5	1,573,454.00
25.06.2026 16:30	54.89	53.5501	54.2	53.86	109,603.00
25.06.2026 17:00	55.36	54.14	54.14	55.2775	517,815.00
25.06.2026 17:30	55.715	54.9201	55.435	55.54	997,404.00
25.06.2026 18:00	56.582	55.46	55.63	56.19	1,895,898.00
25.06.2026 18:30	56.27	55.215	56.05	55.215	2,114,616.00
25.06.2026 19:00	55.38	54.87	55.225	55.115	2,207,674.00
25.06.2026 19:30	54.9801	54.36	54.9801	54.51	2,237,180.00
25.06.2026 20:00	54.9	54.28	54.475	54.705	2,357,331.00
25.06.2026 20:30	54.95	54.5604	54.68	54.7	2,198,199.00
25.06.2026 21:00	54.67	54.23	54.67	54.47	1,988,897.00
25.06.2026 21:30	54.32	53.95	54.295	54.2	2,326,404.00
25.06.2026 22:00	54.37	54.12	54.28	54.19	2,564,913.00
25.06.2026 22:30	54.29	53.65	54.2468	53.985	2,861,001.00
26.06.2026 16:30	55.9699	53.965	53.97	55.48	215,134.00
26.06.2026 17:00	56.07	55.3123	55.4601	55.66	1,252,129.00
26.06.2026 17:30	55.89	55.31	55.68	55.6046	1,332,378.00
26.06.2026 18:00	55.735	55.22	55.43	55.695	1,462,413.00
26.06.2026 18:30	55.75	55.13	55.705	55.3	1,706,095.00
26.06.2026 19:00	55.21	54.405	55.2097	54.555	1,811,305.00
26.06.2026 19:30	54.74	54.54	54.6	54.59	1,432,227.00
26.06.2026 20:00	54.75	54.035	54.6	54.035	1,758,311.00
26.06.2026 20:30	54.24	53.83	54.1	53.895	1,490,567.00
26.06.2026 21:00	54.09	53.83	53.905	53.83	1,081,269.00
26.06.2026 21:30	53.8	53.315	53.71	53.525	1,688,510.00
26.06.2026 22:00	53.83	53.535	53.6	53.76	1,661,309.00
26.06.2026 22:30	54.99	53.6	53.6	54.925	2,139,237.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.11.2025	64.74	60.53	63.02	61.97	1,361,595.00
04.11.2025	60.64	56.00	60.00	56.41	2,274,875.00
05.11.2025	57.23	54.91	56.50	56.99	1,527,193.00
06.11.2025	58.75	54.57	56.51	56.61	1,963,427.00
07.11.2025	55.22	52.42	53.27	55.12	2,073,196.00
10.11.2025	58.43	53.83	58.20	54.58	1,634,517.00
11.11.2025	56.08	52.82	54.07	55.21	1,472,243.00
12.11.2025	55.69	52.05	55.31	52.19	1,851,051.00
13.11.2025	51.78	50.27	51.78	51.11	2,210,372.00
14.11.2025	54.77	49.11	49.77	52.53	2,967,398.00
17.11.2025	55.76	51.22	51.36	55.32	3,166,871.00
18.11.2025	54.99	52.07	54.55	53.47	1,757,153.00
19.11.2025	53.83	50.57	53.83	50.73	1,255,292.00
20.11.2025	53.20	48.24	51.61	49.29	1,717,215.00
21.11.2025	51.42	48.02	48.48	50.23	1,957,584.00
24.11.2025	51.50	49.35	50.40	51.25	1,935,743.00
25.11.2025	53.89	49.97	50.89	53.57	1,716,880.00
26.11.2025	53.78	52.30	53.60	53.30	1,570,517.00
28.11.2025	54.00	51.50	52.84	53.47	1,006,917.00
01.12.2025	53.45	51.00	52.30	52.17	1,619,871.00
02.12.2025	53.03	51.24	52.17	51.58	1,042,107.00
03.12.2025	56.01	51.16	51.49	55.99	1,453,782.00
04.12.2025	59.77	54.93	55.99	58.18	2,241,407.00
05.12.2025	58.76	56.01	58.11	56.88	1,070,465.00
08.12.2025	58.76	56.68	58.12	57.36	929,942.00
09.12.2025	57.96	55.65	57.00	57.04	1,789,550.00
10.12.2025	58.47	54.50	56.34	57.59	1,184,609.00
11.12.2025	59.24	56.61	56.85	58.09	979,450.00
12.12.2025	58.50	55.52	57.95	56.68	1,001,657.00
15.12.2025	58.31	55.70	57.12	56.25	1,151,076.00
16.12.2025	57.58	55.30	55.68	55.97	803,895.00
17.12.2025	58.00	54.61	55.74	54.74	835,984.00
18.12.2025	57.03	54.77	54.90	54.84	913,288.00
19.12.2025	56.68	55.00	55.35	55.86	2,888,611.00
22.12.2025	59.18	54.50	56.00	57.91	1,434,780.00
23.12.2025	57.24	55.81	57.10	56.46	982,404.00
24.12.2025	56.83	55.21	56.45	56.71	477,141.00
26.12.2025	56.54	53.76	56.48	55.08	944,784.00
29.12.2025	55.41	53.81	54.69	53.97	935,717.00
30.12.2025	54.12	52.98	54.04	53.19	977,591.00
31.12.2025	53.45	52.35	53.14	52.44	1,029,504.00
02.01.2026	54.27	52.10	52.70	53.77	1,020,916.00
05.01.2026	55.52	53.73	53.82	55.15	1,437,464.00
06.01.2026	60.73	54.90	55.13	58.19	1,940,272.00
07.01.2026	59.83	57.30	58.72	57.99	1,345,599.00
08.01.2026	57.53	56.03	57.52	56.40	1,097,100.00
09.01.2026	57.35	53.68	56.96	53.84	1,451,190.00
12.01.2026	55.70	53.37	54.00	55.30	1,257,428.00
13.01.2026	56.64	54.12	55.69	56.18	1,142,151.00
14.01.2026	57.99	55.30	56.18	56.89	1,195,983.00
15.01.2026	57.23	54.05	56.97	54.21	1,077,791.00
16.01.2026	54.75	53.13	54.15	53.51	998,335.00
20.01.2026	53.46	51.00	52.00	52.61	1,324,439.00
21.01.2026	54.81	51.80	52.14	54.73	1,083,027.00
22.01.2026	60.86	54.22	54.53	60.81	2,461,736.00
23.01.2026	60.70	55.05	60.70	55.52	1,833,019.00
26.01.2026	55.71	53.72	54.77	54.65	955,540.00
27.01.2026	56.69	53.57	55.30	54.26	947,346.00
28.01.2026	54.61	53.07	54.30	53.69	950,405.00
29.01.2026	54.08	52.67	53.03	53.35	1,182,139.00
30.01.2026	53.84	49.75	52.12	49.96	1,583,367.00
02.02.2026	51.90	49.10	49.50	51.31	1,250,187.00
03.02.2026	52.89	50.61	51.23	52.00	999,749.00
04.02.2026	52.37	48.82	52.00	50.18	1,185,610.00
05.02.2026	49.63	45.53	49.00	45.88	1,988,376.00
06.02.2026	48.99	46.27	47.22	48.74	1,215,405.00
09.02.2026	49.83	47.38	48.30	49.70	1,066,356.00
10.02.2026	50.58	48.69	49.36	48.83	886,186.00
11.02.2026	48.83	46.48	48.54	48.32	990,892.00
12.02.2026	48.99	47.41	48.45	48.93	1,070,083.00
13.02.2026	54.10	49.62	49.74	53.07	1,731,472.00
17.02.2026	54.44	51.92	53.00	53.17	1,231,483.00
18.02.2026	54.03	52.59	52.88	53.52	979,650.00
19.02.2026	54.70	52.00	52.31	54.64	722,224.00
20.02.2026	55.05	52.92	54.39	53.46	974,753.00
23.02.2026	54.83	52.02	52.21	53.98	932,581.00
24.02.2026	57.30	54.01	54.01	56.77	1,242,239.00
25.02.2026	58.50	55.14	57.57	55.20	882,263.00
26.02.2026	61.76	53.75	54.92	61.74	2,629,529.00
27.02.2026	61.49	58.50	59.12	60.14	989,201.00
02.03.2026	61.00	57.25	58.04	60.77	1,012,397.00
03.03.2026	59.37	56.41	58.28	58.06	1,020,299.00
04.03.2026	60.60	57.75	58.82	60.00	892,302.00
05.03.2026	59.82	56.55	58.63	57.33	1,093,886.00
06.03.2026	56.97	54.80	55.25	56.50	863,497.00
09.03.2026	59.06	55.00	55.59	58.78	859,734.00
10.03.2026	55.40	50.67	53.91	52.80	6,577,583.00
11.03.2026	52.11	49.85	52.01	49.93	4,675,918.00
12.03.2026	49.50	48.20	49.00	48.87	2,406,033.00
13.03.2026	50.07	47.53	49.70	48.75	1,272,633.00
16.03.2026	50.09	47.72	49.50	48.42	1,626,213.00
17.03.2026	50.17	48.54	48.90	50.09	1,296,104.00
18.03.2026	49.50	47.55	49.29	47.69	1,038,486.00
19.03.2026	48.19	46.32	46.80	46.95	1,540,261.00
20.03.2026	47.66	45.88	46.49	46.24	2,100,818.00
23.03.2026	47.92	46.40	46.52	46.88	1,037,572.00
24.03.2026	46.94	45.12	46.18	46.43	846,704.00
25.03.2026	48.31	47.05	47.11	47.09	774,594.00
26.03.2026	48.80	46.40	46.43	47.55	946,448.00
27.03.2026	47.83	45.35	47.18	45.75	1,106,812.00
30.03.2026	45.96	44.12	45.89	44.34	1,198,542.00
31.03.2026	47.60	44.91	45.10	47.57	1,389,452.00
01.04.2026	49.95	47.89	47.89	48.81	823,879.00
02.04.2026	49.82	47.10	47.30	49.51	1,284,839.00
06.04.2026	50.77	49.06	49.70	49.15	763,116.00
07.04.2026	49.76	47.87	49.12	49.70	897,046.00
08.04.2026	52.61	50.19	52.00	51.76	1,162,593.00
09.04.2026	52.26	51.13	51.27	51.72	876,227.00
10.04.2026	52.22	49.50	51.98	51.22	654,406.00
13.04.2026	55.09	51.05	51.09	54.83	1,289,168.00
14.04.2026	57.77	55.35	56.31	56.86	1,505,664.00
15.04.2026	59.38	55.76	57.31	56.76	1,452,413.00
16.04.2026	57.24	54.57	56.84	55.72	1,106,820.00
17.04.2026	59.15	57.05	57.60	57.99	1,272,701.00
20.04.2026	58.60	56.87	57.14	57.69	966,624.00
21.04.2026	58.47	55.39	57.46	55.54	1,544,607.00
22.04.2026	57.00	55.11	56.44	56.42	930,644.00
23.04.2026	57.81	55.09	56.88	55.18	1,167,619.00
24.04.2026	55.18	48.77	55.01	48.79	2,642,770.00
27.04.2026	54.04	50.28	50.59	50.99	2,009,622.00
28.04.2026	52.28	50.12	50.51	52.06	1,166,219.00
29.04.2026	52.15	50.50	51.06	50.71	1,129,917.00
30.04.2026	52.73	50.70	50.95	52.34	956,229.00
01.05.2026	52.55	50.60	51.93	51.63	791,781.00
05.05.2026	53.94	49.38	52.50	52.38	2,215,472.00
06.05.2026	55.40	52.66	53.00	55.08	1,381,877.00
07.05.2026	55.47	51.71	54.37	52.42	1,070,180.00
08.05.2026	55.85	52.55	53.05	54.83	1,249,906.00
11.05.2026	56.13	53.84	55.23	54.01	926,852.00
12.05.2026	54.17	52.03	54.17	52.83	636,871.00
13.05.2026	53.81	52.36	52.83	52.78	606,900.00
14.05.2026	53.49	50.26	52.90	50.45	1,129,883.00
15.05.2026	50.45	48.25	49.74	48.41	1,274,335.00
18.05.2026	50.08	48.07	48.78	48.56	1,288,429.00
19.05.2026	48.30	46.92	48.12	47.59	1,186,237.00
20.05.2026	49.06	47.19	47.73	48.55	1,200,550.00
21.05.2026	50.05	47.34	47.71	49.90	1,054,114.00
22.05.2026	51.11	49.92	49.92	50.36	1,074,364.00
26.05.2026	51.86	50.19	50.68	51.59	951,472.00
27.05.2026	54.52	51.11	51.71	53.53	1,271,042.00
28.05.2026	57.24	52.38	53.04	56.38	1,955,093.00
29.05.2026	56.39	54.27	56.38	56.18	1,406,662.00
01.06.2026	55.25	53.68	55.11	54.19	1,046,581.00
02.06.2026	53.59	51.85	53.26	52.02	1,051,844.00
03.06.2026	52.28	50.52	51.46	52.08	972,677.00
04.06.2026	59.00	52.29	52.42	56.95	2,286,363.00
05.06.2026	55.76	51.15	55.68	51.84	1,652,002.00
08.06.2026	52.90	51.11	52.71	51.60	767,027.00
09.06.2026	53.09	49.58	52.55	51.48	1,008,474.00
10.06.2026	52.44	49.41	51.35	49.44	1,033,917.00
11.06.2026	51.13	49.04	50.09	50.23	1,000,755.00
12.06.2026	51.24	49.71	50.22	49.80	833,607.00
15.06.2026	53.27	50.76	51.00	52.61	1,300,177.00
16.06.2026	53.27	51.28	52.68	52.02	761,817.00
17.06.2026	55.10	51.64	52.59	53.09	1,484,854.00
18.06.2026	55.79	53.02	54.41	54.09	1,672,837.00
22.06.2026	56.08	54.08	54.85	54.36	879,440.00
23.06.2026	56.06	53.40	53.48	53.99	1,149,053.00
24.06.2026	55.48	53.35	54.15	53.55	1,069,700.00
25.06.2026	56.70	53.55	54.20	53.98	1,565,254.00
26.06.2026	56.15	53.31	53.89	54.92	2,895,996.00

צרו איתנו קשר *5988