גלובס פיננסי

נתוני מסחר בבורסת ארה"ב מעודכנים ליום המסחר האחרון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > גארט מושיין > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גארט מושיין

Garrett Motion

מניה GTX 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	27.65	27.65	27.65	27.65	0.00
16:50	27.8	27.8	27.8	27.8	37,198.00
17:00	27.95	27.95	27.95	27.95	20,279.00
17:10	27.81	27.81	27.81	27.81	27,636.00
17:20	27.88	27.88	27.88	27.88	26,712.00
17:30	27.9047	27.9047	27.9047	27.9047	15,314.00
17:40	27.93	27.93	27.93	27.93	12,920.00
17:50	27.79	27.79	27.79	27.79	9,269.00
18:00	27.73	27.73	27.73	27.73	9,176.00
18:10	27.71	27.71	27.71	27.71	46,401.00
18:20	27.7281	27.7281	27.7281	27.7281	14,677.00
18:30	27.68	27.68	27.68	27.68	23,118.00
18:40	27.72	27.72	27.72	27.72	15,888.00
18:50	27.84	27.84	27.84	27.84	21,473.00
19:00	28.01	28.01	28.01	28.01	33,845.00
19:10	28.05	28.05	28.05	28.05	27,236.00
19:20	27.92	27.92	27.92	27.92	49,786.00
19:30	27.91	27.91	27.91	27.91	10,396.00
19:40	27.87	27.87	27.87	27.87	11,102.00
19:50	27.95	27.95	27.95	27.95	13,672.00
20:00	27.931	27.931	27.931	27.931	18,233.00
20:10	27.93	27.93	27.93	27.93	22,160.00
20:20	27.945	27.945	27.945	27.945	13,298.00
20:30	27.82	27.82	27.82	27.82	23,161.00
20:40	27.81	27.81	27.81	27.81	11,547.00
20:50	27.77	27.77	27.77	27.77	10,601.00
21:00	27.76	27.76	27.76	27.76	15,234.00
21:10	27.76	27.76	27.76	27.76	9,820.00
21:20	27.79	27.79	27.79	27.79	9,038.00
21:30	27.8	27.8	27.8	27.8	25,152.00
21:40	27.83	27.83	27.83	27.83	9,706.00
21:50	27.8097	27.8097	27.8097	27.8097	13,844.00
22:00	27.78	27.78	27.78	27.78	12,064.00
22:10	27.73	27.73	27.73	27.73	17,605.00
22:20	27.765	27.765	27.765	27.765	18,634.00
22:30	27.755	27.755	27.755	27.755	20,441.00
22:40	27.83	27.83	27.83	27.83	31,134.00
22:50	27.82	27.82	27.82	27.82	21,651.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	27.06	26.6	26.6	27.01	108,669.00
02.09.2026 17:30	27.085	27	27.035	27.015	156,241.00
02.09.2026 18:00	27.13	26.975	27.02	27.02	225,871.00
02.09.2026 18:30	27.04	26.95	27.015	26.95	442,845.00
02.09.2026 19:00	26.94	26.85	26.94	26.8701	485,263.00
02.09.2026 19:30	26.91	26.83	26.87	26.91	842,247.00
02.09.2026 20:00	26.95	26.835	26.91	26.845	993,148.00
02.09.2026 20:30	26.89	26.83	26.84	26.84	993,729.00
02.09.2026 21:00	26.91	26.805	26.83	26.81	1,202,778.00
02.09.2026 21:30	26.825	26.75	26.8	26.79	1,032,116.00
02.09.2026 22:00	26.79	26.79	26.79	26.79	915,169.00
02.09.2026 22:30	26.79	26.79	26.79	26.79	915,169.00
03.09.2026 16:30	27.42	27.03	27.17	27.07	39,252.00
03.09.2026 17:00	27.1738	26.89	27.03	27.155	118,891.00
03.09.2026 17:30	27.245	27.06	27.135	27.245	240,358.00
03.09.2026 18:00	27.56	27.39	27.405	27.5	505,389.00
03.09.2026 18:30	27.49	27.165	27.49	27.25	383,158.00
03.09.2026 19:00	27.42	27.22	27.22	27.39	657,258.00
03.09.2026 19:30	27.48	27.36	27.39	27.465	899,130.00
03.09.2026 20:00	27.485	27.42	27.44	27.485	915,496.00
03.09.2026 20:30	27.59	27.48	27.495	27.555	977,783.00
03.09.2026 21:00	27.615	27.3	27.57	27.35	1,338,092.00
03.09.2026 21:30	27.4	27.27	27.32	27.305	1,264,425.00
03.09.2026 22:00	27.27	27.13	27.27	27.24	1,630,566.00
03.09.2026 22:30	27.39	27.2	27.25	27.33	1,575,556.00
04.09.2026 16:30	27.9792	27.195	27.195	27.85	51,704.00
04.09.2026 17:00	27.99	27.81	27.91	27.99	139,037.00
04.09.2026 17:30	27.99	27.715	27.99	27.73	155,977.00
04.09.2026 18:00	27.74	27.67	27.71	27.7	286,383.00
04.09.2026 18:30	28.01	27.72	27.74	28	291,778.00
04.09.2026 19:00	28.05	27.85	28.05	27.85	333,678.00
04.09.2026 19:30	27.97	27.85	27.87	27.91	521,070.00
04.09.2026 20:00	27.96	27.78	27.91	27.78	631,868.00
04.09.2026 20:30	27.82	27.73	27.79	27.75	610,161.00
04.09.2026 21:00	27.825	27.73	27.76	27.81	606,736.00
04.09.2026 21:30	27.83	27.76	27.805	27.76	769,637.00
04.09.2026 22:00	27.795	27.72	27.76	27.78	936,439.00
04.09.2026 22:30	27.98	27.8	27.8	27.98	1,114,567.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2025	16.35	16.05	16.35	16.23	2,165,064.00
25.11.2025	16.68	16.26	16.30	16.53	1,594,005.00
26.11.2025	16.74	16.49	16.49	16.63	845,633.00
28.11.2025	16.77	16.51	16.63	16.53	774,261.00
01.12.2025	16.50	16.25	16.38	16.50	1,504,511.00
02.12.2025	16.61	16.31	16.58	16.46	860,588.00
03.12.2025	17.24	16.51	17.22	16.72	2,568,831.00
04.12.2025	16.83	16.50	16.65	16.75	975,845.00
05.12.2025	16.77	16.53	16.75	16.57	638,716.00
08.12.2025	16.73	16.36	16.63	16.46	1,025,984.00
09.12.2025	16.79	16.37	16.37	16.52	920,007.00
10.12.2025	16.94	16.55	16.59	16.71	1,553,859.00
11.12.2025	17.20	16.70	16.74	17.09	3,673,614.00
12.12.2025	17.17	16.98	17.09	17.05	1,402,354.00
15.12.2025	17.25	16.85	17.15	16.87	1,441,977.00
16.12.2025	17.10	16.68	16.90	16.85	1,092,230.00
17.12.2025	17.17	16.70	17.15	16.78	1,816,857.00
18.12.2025	17.45	16.74	16.88	17.27	3,537,805.00
19.12.2025	17.58	17.29	17.29	17.39	5,219,764.00
22.12.2025	17.76	17.39	17.40	17.69	1,049,013.00
23.12.2025	17.71	17.29	17.61	17.42	984,457.00
24.12.2025	17.63	17.32	17.49	17.43	612,720.00
26.12.2025	17.58	17.40	17.45	17.43	587,616.00
29.12.2025	17.67	17.35	17.43	17.64	847,949.00
30.12.2025	17.69	17.49	17.61	17.60	728,612.00
31.12.2025	17.59	17.30	17.59	17.43	1,226,270.00
02.01.2026	17.63	16.84	17.45	17.38	1,399,246.00
05.01.2026	18.02	17.27	17.31	17.96	1,589,539.00
06.01.2026	18.16	17.59	17.82	18.14	1,272,681.00
07.01.2026	18.18	17.80	18.14	17.83	1,883,313.00
08.01.2026	18.19	17.80	17.81	18.17	1,928,329.00
09.01.2026	18.42	18.03	18.17	18.16	1,992,734.00
12.01.2026	18.74	18.02	18.09	18.68	2,440,643.00
13.01.2026	19.09	18.56	18.68	19.03	3,091,240.00
14.01.2026	19.08	18.51	19.03	19.01	1,774,683.00
15.01.2026	19.26	18.85	19.05	19.22	1,504,807.00
16.01.2026	19.28	18.35	19.22	18.48	1,906,926.00
20.01.2026	18.50	17.87	18.20	17.92	2,437,922.00
21.01.2026	18.52	17.90	18.03	18.49	1,959,632.00
22.01.2026	18.72	18.27	18.54	18.30	1,243,434.00
23.01.2026	18.28	17.80	18.22	17.82	896,961.00
26.01.2026	18.11	17.60	17.74	18.05	1,768,847.00
27.01.2026	18.44	18.07	18.20	18.34	1,258,645.00
28.01.2026	18.45	18.03	18.34	18.14	2,079,465.00
29.01.2026	18.38	17.84	18.26	18.25	830,440.00
30.01.2026	18.15	17.82	18.00	18.04	956,076.00
02.02.2026	18.45	18.01	18.01	18.24	1,558,316.00
03.02.2026	18.58	18.06	18.39	18.23	1,271,519.00
04.02.2026	18.58	18.16	18.44	18.42	1,668,307.00
05.02.2026	18.65	18.14	18.38	18.24	1,410,309.00
06.02.2026	19.22	18.23	18.38	19.21	1,954,906.00
09.02.2026	19.46	19.00	19.07	19.27	1,267,413.00
10.02.2026	19.53	19.10	19.26	19.42	822,801.00
11.02.2026	20.93	19.59	19.59	20.80	2,977,537.00
12.02.2026	21.21	20.53	20.84	20.60	1,525,960.00
13.02.2026	21.42	20.53	20.56	21.25	2,375,459.00
17.02.2026	21.38	20.50	21.10	20.62	1,535,504.00
18.02.2026	21.33	20.58	20.72	20.59	2,590,752.00
19.02.2026	19.46	17.80	17.90	19.28	3,909,307.00
20.02.2026	19.63	18.51	19.48	18.90	3,423,403.00
23.02.2026	19.28	18.67	18.72	19.28	1,416,467.00
24.02.2026	20.32	19.31	19.46	20.27	1,727,982.00
25.02.2026	20.48	20.10	20.20	20.30	1,767,023.00
26.02.2026	20.53	20.00	20.40	20.46	1,485,815.00
27.02.2026	20.47	20.05	20.15	20.36	2,298,883.00
02.03.2026	20.23	19.54	19.63	20.06	1,701,589.00
03.03.2026	19.59	18.78	19.51	19.09	1,919,220.00
04.03.2026	19.59	19.21	19.22	19.52	1,770,617.00
05.03.2026	19.58	18.52	19.19	18.87	1,689,363.00
06.03.2026	18.64	18.12	18.46	18.46	958,654.00
09.03.2026	18.58	17.51	18.21	18.44	1,792,285.00
10.03.2026	18.80	18.11	18.65	18.23	1,472,418.00
11.03.2026	18.45	17.98	18.11	18.11	1,037,855.00
12.03.2026	18.25	17.61	18.08	17.67	1,130,054.00
13.03.2026	18.14	17.25	17.88	17.59	1,401,444.00
16.03.2026	17.95	17.40	17.76	17.48	1,485,628.00
17.03.2026	17.91	17.44	17.74	17.50	1,672,099.00
18.03.2026	17.62	17.27	17.42	17.33	1,262,982.00
19.03.2026	17.59	17.00	17.11	17.40	1,141,231.00
20.03.2026	17.50	16.85	17.42	16.96	5,863,097.00
23.03.2026	18.32	17.46	17.55	17.96	2,034,470.00
24.03.2026	18.15	17.69	17.69	17.96	1,495,257.00
25.03.2026	18.71	18.17	18.31	18.53	1,599,122.00
26.03.2026	18.55	18.09	18.18	18.34	1,700,870.00
27.03.2026	18.39	17.67	18.25	17.76	858,407.00
30.03.2026	17.77	17.40	17.76	17.51	1,332,944.00
31.03.2026	18.33	17.72	17.85	18.17	1,715,693.00
01.04.2026	18.71	18.46	18.63	18.60	1,494,128.00
02.04.2026	18.48	18.08	18.16	18.41	1,244,723.00
06.04.2026	18.41	18.15	18.22	18.32	1,210,600.00
07.04.2026	18.28	17.80	18.19	18.10	969,867.00
08.04.2026	19.50	18.75	19.05	19.04	1,553,764.00
09.04.2026	19.42	18.90	19.02	19.41	1,549,669.00
10.04.2026	19.62	19.28	19.50	19.48	1,013,662.00
13.04.2026	19.39	18.93	19.21	19.35	1,216,932.00
14.04.2026	19.40	19.13	19.37	19.27	994,080.00
15.04.2026	19.31	18.77	19.27	19.03	1,158,840.00
16.04.2026	19.36	18.97	19.03	19.28	1,335,922.00
17.04.2026	20.28	19.38	19.77	19.91	1,391,732.00
20.04.2026	20.09	19.78	19.91	19.94	928,786.00
21.04.2026	20.13	19.67	19.99	19.88	899,187.00
22.04.2026	20.55	20.06	20.07	20.34	1,660,480.00
23.04.2026	20.82	20.21	20.44	20.54	1,608,508.00
24.04.2026	21.08	20.41	20.54	21.01	1,144,200.00
27.04.2026	21.25	20.61	21.04	20.89	1,341,934.00
28.04.2026	20.91	20.00	20.83	20.29	1,823,942.00
29.04.2026	20.78	20.04	20.23	20.49	1,596,738.00
30.04.2026	25.77	21.93	22.04	25.61	5,508,352.00
01.05.2026	26.38	25.28	25.60	25.87	2,647,048.00
05.05.2026	26.19	25.00	25.00	26.14	2,654,628.00
06.05.2026	27.39	26.13	26.62	26.95	2,872,705.00
07.05.2026	27.79	26.80	26.99	27.03	2,510,117.00
08.05.2026	29.18	27.39	27.40	29.00	2,984,899.00
11.05.2026	29.43	28.65	29.00	29.14	1,294,453.00
12.05.2026	29.89	28.89	29.12	29.57	2,344,704.00
13.05.2026	31.58	29.56	29.81	31.36	2,439,823.00
14.05.2026	32.44	31.40	31.71	31.87	1,977,591.00
15.05.2026	31.72	30.82	31.27	30.98	1,031,500.00
18.05.2026	31.54	30.33	31.42	30.38	1,619,007.00
19.05.2026	30.27	29.15	29.94	29.86	2,333,012.00
20.05.2026	30.72	29.61	29.93	30.70	2,489,401.00
21.05.2026	33.37	30.46	30.50	33.22	2,795,674.00
22.05.2026	34.34	33.16	33.76	33.29	2,014,575.00
26.05.2026	34.13	33.37	33.62	33.90	1,714,030.00
27.05.2026	34.02	33.35	33.96	33.66	2,050,271.00
28.05.2026	33.83	32.90	33.69	33.30	1,617,101.00
29.05.2026	33.59	32.57	33.26	32.76	2,388,473.00
01.06.2026	32.27	31.04	32.00	31.21	2,472,671.00
02.06.2026	32.00	31.02	31.13	31.58	2,601,470.00
03.06.2026	32.40	30.90	31.16	32.34	3,645,109.00
04.06.2026	33.39	31.42	31.64	32.86	2,278,540.00
05.06.2026	32.39	31.57	32.37	31.96	1,918,531.00
08.06.2026	32.73	31.82	32.04	32.25	1,664,637.00
09.06.2026	33.36	31.32	32.99	32.81	2,608,054.00
10.06.2026	33.15	31.73	32.60	31.98	1,572,219.00
11.06.2026	33.57	31.96	32.41	33.40	1,702,442.00
12.06.2026	34.42	33.36	33.83	33.56	1,383,581.00
15.06.2026	34.50	33.63	34.32	34.13	1,573,272.00
16.06.2026	35.06	34.12	34.45	34.61	1,532,527.00
17.06.2026	34.91	33.58	34.58	33.76	1,556,433.00
18.06.2026	34.74	33.69	34.60	34.32	1,861,070.00
22.06.2026	35.23	34.07	34.71	34.49	1,558,198.00
23.06.2026	34.07	33.15	33.57	33.75	1,440,349.00
24.06.2026	33.80	32.82	33.63	33.32	2,406,433.00
25.06.2026	35.01	33.65	33.68	35.01	3,202,096.00
26.06.2026	35.41	33.94	34.61	35.11	6,383,532.00
29.06.2026	35.36	34.09	34.78	35.08	2,128,705.00
30.06.2026	36.25	35.00	35.09	36.23	2,167,906.00
01.07.2026	35.65	33.47	35.64	33.59	2,545,987.00
02.07.2026	34.03	31.33	33.98	31.75	2,940,133.00
06.07.2026	33.31	32.39	32.56	33.19	2,116,334.00
07.07.2026	32.59	31.72	32.42	32.25	2,626,516.00
08.07.2026	32.57	31.44	32.32	31.52	287,378.00
09.07.2026	32.95	32.44	32.57	32.57	1,246,241.00
10.07.2026	32.66	32.10	32.25	32.53	285,015.00
13.07.2026	32.06	31.03	32.05	31.50	1,436,292.00
14.07.2026	32.51	31.39	32.28	31.68	1,162,678.00
15.07.2026	32.07	31.17	31.46	31.84	1,154,253.00
16.07.2026	31.99	31.05	31.25	31.56	1,171,121.00
17.07.2026	32.00	30.08	30.72	31.77	1,975,664.00
20.07.2026	32.14	31.07	31.40	31.34	2,728,822.00
21.07.2026	32.43	31.58	31.86	32.36	1,050,577.00
22.07.2026	32.69	31.64	31.88	31.87	1,887,961.00
23.07.2026	31.79	31.10	31.45	31.52	1,044,259.00
24.07.2026	32.00	31.09	31.92	31.47	688,129.00
27.07.2026	31.94	30.02	31.51	30.80	1,042,638.00
28.07.2026	30.88	29.14	30.75	29.92	2,646,607.00
29.07.2026	30.05	28.58	28.59	28.78	2,527,183.00
30.07.2026	31.32	30.17	30.80	31.01	2,011,805.00
31.07.2026	31.69	30.64	31.44	31.15	1,863,577.00
03.08.2026	31.75	30.55	31.11	30.60	1,702,780.00
04.08.2026	31.55	30.35	31.06	31.43	1,193,997.00
05.08.2026	32.47	31.33	31.60	31.41	1,042,869.00
06.08.2026	31.76	30.43	31.29	30.47	822,641.00
07.08.2026	30.77	29.68	30.47	29.85	2,068,878.00
10.08.2026	30.12	28.93	30.03	29.01	2,122,822.00
11.08.2026	29.81	29.05	29.45	29.12	1,637,901.00
12.08.2026	30.12	29.10	29.56	29.34	1,634,262.00
13.08.2026	29.49	28.66	29.48	28.69	1,689,630.00
14.08.2026	29.24	28.28	28.43	29.00	1,643,083.00
17.08.2026	29.25	28.53	28.80	28.58	1,475,459.00
18.08.2026	28.48	27.55	28.03	27.91	1,897,249.00
19.08.2026	28.33	27.01	28.33	27.15	2,040,785.00
20.08.2026	26.98	26.30	26.88	26.40	1,455,072.00
21.08.2026	27.06	26.17	26.44	26.62	2,065,093.00
24.08.2026	26.77	25.67	26.45	25.84	1,801,825.00
25.08.2026	26.38	25.94	26.23	26.27	2,212,347.00
26.08.2026	27.14	26.31	26.49	27.06	3,293,422.00
27.08.2026	27.49	26.40	26.84	27.43	1,925,764.00
28.08.2026	27.89	26.65	27.65	26.66	1,323,101.00
31.08.2026	27.01	26.61	26.94	26.95	2,477,371.00
01.09.2026	27.05	26.37	26.82	26.60	3,052,855.00
02.09.2026	27.13	26.53	26.60	26.79	915,169.00
03.09.2026	27.62	26.89	27.17	27.33	1,810,129.00
04.09.2026	28.06	27.19	27.26	27.97	1,623,448.00

צרו איתנו קשר *5988