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 > ואקסייט > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ואקסייט

Vaxcyte

מניה PCVX 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	60.005	60.005	60.005	60.005	0.00
16:50	60.81	60.81	60.81	60.81	7,248.00
17:00	60.875	60.875	60.875	60.875	8,023.00
17:10	61.21	61.21	61.21	61.21	9,164.00
17:20	61.0675	61.0675	61.0675	61.0675	7,179.00
17:30	61.37	61.37	61.37	61.37	8,039.00
17:40	61.69	61.69	61.69	61.69	7,964.00
17:50	61.511	61.511	61.511	61.511	9,319.00
18:00	61.19	61.19	61.19	61.19	17,910.00
18:10	61.3	61.3	61.3	61.3	6,527.00
18:20	61.135	61.135	61.135	61.135	5,939.00
18:30	61.1	61.1	61.1	61.1	19,342.00
18:40	61.565	61.565	61.565	61.565	16,330.00
18:50	61.6	61.6	61.6	61.6	5,807.00
19:00	61.51	61.51	61.51	61.51	16,086.00
19:10	61.45	61.45	61.45	61.45	2,966.00
19:20	61.45	61.45	61.45	61.45	8,643.00
19:30	61.38	61.38	61.38	61.38	5,491.00
19:40	61.22	61.22	61.22	61.22	3,888.00
19:50	61.14	61.14	61.14	61.14	11,037.00
20:00	61.0599	61.0599	61.0599	61.0599	8,541.00
20:10	61.09	61.09	61.09	61.09	6,376.00
20:20	61.04	61.04	61.04	61.04	3,557.00
20:30	61.06	61.06	61.06	61.06	4,330.00
20:40	61.1	61.1	61.1	61.1	4,070.00
20:50	61.16	61.16	61.16	61.16	9,675.00
21:00	61.17	61.17	61.17	61.17	3,676.00
21:10	61.195	61.195	61.195	61.195	3,042.00
21:20	61.06	61.06	61.06	61.06	3,236.00
21:30	61.14	61.14	61.14	61.14	3,979.00
21:40	61.05	61.05	61.05	61.05	5,472.00
21:50	61.075	61.075	61.075	61.075	5,485.00
22:00	61.12	61.12	61.12	61.12	3,828.00
22:10	61.18	61.18	61.18	61.18	4,821.00
22:20	61.16	61.16	61.16	61.16	4,315.00
22:30	61.25	61.25	61.25	61.25	5,366.00
22:40	61.205	61.205	61.205	61.205	10,987.00
22:50	61.17	61.17	61.17	61.17	13,200.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	62.41	61.34	62.02	61.6	133,978.00
02.09.2026 17:30	61.95	61.11	61.68	61.225	203,758.00
02.09.2026 18:00	61.26	61.04	61.18	61.14	267,866.00
02.09.2026 18:30	61.19	60.82	61.18	61.145	331,712.00
02.09.2026 19:00	61.42	60.94	61.15	61.305	398,850.00
02.09.2026 19:30	61.33	61.095	61.29	61.14	452,785.00
02.09.2026 20:00	61.26	60.89	61.11	60.955	603,080.00
02.09.2026 20:30	61.05	60.84	61.01	61.015	531,812.00
02.09.2026 21:00	61.28	61.01	61.065	61.25	781,502.00
02.09.2026 21:30	61.72	61.3	61.3	61.66	661,680.00
02.09.2026 22:00	61.73	61.53	61.63	61.53	711,941.00
02.09.2026 22:30	61.85	61.4	61.57	61.6	1,197,903.00
03.09.2026 16:30	61.54	60.31	61.54	60.435	18,714.00
03.09.2026 17:00	60.655	59.93	60.235	59.97	75,453.00
03.09.2026 17:30	60.87	59.895	60	60.87	112,742.00
03.09.2026 18:00	61.695	60.69	60.89	61.52	180,770.00
03.09.2026 18:30	61.61	61.345	61.58	61.51	211,108.00
03.09.2026 19:00	61.52	61.28	61.51	61.3	218,624.00
03.09.2026 19:30	61.68	61.31	61.31	61.68	423,351.00
03.09.2026 20:00	61.615	61.335	61.615	61.34	415,815.00
03.09.2026 20:30	61.315	61.03	61.315	61.08	527,726.00
03.09.2026 21:00	61.13	60.79	61.09	60.81	549,744.00
03.09.2026 21:30	61.04	60.79	60.795	61.02	788,502.00
03.09.2026 22:00	61.025	60.82	61.025	60.82	951,552.00
03.09.2026 22:30	61.2	60.84	60.84	61.03	946,038.00
04.09.2026 16:30	61.16	60.005	60.005	60.93	25,644.00
04.09.2026 17:00	61.43	61	61.08	61.39	71,516.00
04.09.2026 17:30	61.78	61.19	61.255	61.305	99,917.00
04.09.2026 18:00	61.3	61.04	61.3	61.13	192,908.00
04.09.2026 18:30	61.665	61.14	61.14	61.45	233,823.00
04.09.2026 19:00	61.55	61.29	61.45	61.29	184,136.00
04.09.2026 19:30	61.24	60.905	61.21	60.955	318,458.00
04.09.2026 20:00	61.09	60.99	61.01	61.005	223,119.00
04.09.2026 20:30	61.214	61	61	61.15	269,594.00
04.09.2026 21:00	61.21	61.03	61.21	61.13	256,806.00
04.09.2026 21:30	61.2	60.995	61.13	61.1	240,736.00
04.09.2026 22:00	61.3	61.13	61.15	61.28	302,334.00
04.09.2026 22:30	61.29	60.985	61.265	61.13	831,432.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.01.2026	47.76	45.83	45.83	46.46	593,880.00
05.01.2026	46.59	43.94	46.06	46.03	1,213,654.00
06.01.2026	47.40	44.53	45.73	44.85	993,037.00
07.01.2026	47.55	44.47	46.10	46.06	1,156,876.00
08.01.2026	45.93	44.23	45.23	45.32	723,031.00
09.01.2026	47.72	45.74	46.05	46.05	605,866.00
12.01.2026	46.17	44.57	46.17	45.84	514,794.00
13.01.2026	46.10	44.82	45.32	46.02	574,087.00
14.01.2026	49.55	45.54	45.99	48.51	507,871.00
15.01.2026	48.90	46.88	48.24	48.04	421,848.00
16.01.2026	48.93	46.54	48.04	46.59	776,143.00
20.01.2026	47.83	44.85	45.52	47.52	909,959.00
21.01.2026	50.29	46.92	47.07	50.22	996,407.00
22.01.2026	54.22	49.75	50.23	53.83	1,865,083.00
23.01.2026	56.04	52.68	53.75	52.73	1,488,319.00
26.01.2026	53.94	50.70	51.89	53.40	683,370.00
27.01.2026	55.11	52.84	53.22	54.35	511,669.00
28.01.2026	54.78	50.60	54.34	51.37	659,207.00
29.01.2026	52.88	51.20	51.52	52.82	442,868.00
30.01.2026	55.51	51.10	55.51	53.57	2,988,519.00
02.02.2026	58.26	53.24	53.35	57.40	2,647,048.00
03.02.2026	58.95	54.80	57.79	55.73	3,110,608.00
04.02.2026	56.53	53.31	55.75	55.28	1,891,031.00
05.02.2026	56.56	53.12	54.76	53.91	1,047,914.00
06.02.2026	56.44	54.32	55.16	56.15	806,913.00
09.02.2026	58.00	54.85	55.75	55.57	1,101,650.00
10.02.2026	56.44	54.87	55.65	54.98	445,217.00
11.02.2026	56.12	51.34	55.11	55.35	1,008,018.00
12.02.2026	55.94	52.63	54.66	54.95	605,732.00
13.02.2026	56.69	54.03	55.67	54.10	526,684.00
17.02.2026	55.06	52.86	53.50	53.33	657,232.00
18.02.2026	56.73	53.30	53.54	56.17	1,093,565.00
19.02.2026	57.35	54.40	55.93	57.32	832,586.00
20.02.2026	58.69	55.67	57.19	58.51	853,412.00
23.02.2026	61.04	58.16	58.42	60.26	699,185.00
24.02.2026	61.70	60.24	60.68	61.35	618,067.00
25.02.2026	64.79	57.38	57.77	63.04	1,623,303.00
26.02.2026	62.73	59.16	61.67	60.00	1,464,898.00
27.02.2026	61.80	59.03	59.20	61.74	819,610.00
02.03.2026	62.55	60.04	60.09	61.98	988,509.00
03.03.2026	61.01	58.53	60.05	59.82	1,105,846.00
04.03.2026	62.27	59.11	60.29	60.13	1,194,965.00
05.03.2026	59.73	56.87	59.32	58.25	931,136.00
06.03.2026	59.67	56.17	56.51	59.29	914,639.00
09.03.2026	60.45	57.44	58.77	59.32	738,171.00
10.03.2026	59.70	57.74	58.47	58.24	585,274.00
11.03.2026	58.60	55.62	57.21	57.53	519,148.00
12.03.2026	57.78	55.52	56.64	56.21	787,638.00
13.03.2026	57.90	53.24	57.06	54.58	1,000,948.00
16.03.2026	56.19	53.59	55.09	55.62	894,275.00
17.03.2026	56.53	54.95	55.89	55.48	674,902.00
18.03.2026	55.22	53.88	54.72	54.28	797,725.00
19.03.2026	54.74	53.53	54.27	53.98	1,001,309.00
20.03.2026	56.23	53.17	53.94	54.72	3,530,431.00
23.03.2026	57.12	55.05	55.09	55.94	824,752.00
24.03.2026	56.22	54.49	55.50	54.67	807,884.00
25.03.2026	57.65	55.35	55.54	55.91	1,060,510.00
26.03.2026	56.40	54.64	55.06	54.65	678,557.00
27.03.2026	55.52	52.89	54.72	53.16	768,764.00
30.03.2026	55.15	52.74	54.11	54.96	845,997.00
31.03.2026	58.79	56.05	56.47	58.11	1,359,228.00
01.04.2026	59.69	57.48	58.11	58.50	1,858,977.00
02.04.2026	58.77	56.83	57.42	58.38	782,278.00
06.04.2026	59.97	57.47	57.78	59.82	783,140.00
07.04.2026	61.00	58.51	59.91	60.69	832,072.00
08.04.2026	62.78	60.02	62.36	60.10	1,050,116.00
09.04.2026	61.90	59.43	59.93	61.69	982,765.00
10.04.2026	61.40	60.20	61.11	60.88	583,016.00
13.04.2026	63.27	60.95	60.95	61.75	700,432.00
14.04.2026	63.18	61.81	61.89	62.76	682,295.00
15.04.2026	62.84	60.19	62.76	60.45	765,894.00
16.04.2026	62.87	60.00	60.24	62.20	1,079,157.00
17.04.2026	63.31	61.33	62.91	62.35	858,341.00
20.04.2026	63.09	61.53	62.57	61.99	730,078.00
21.04.2026	62.10	60.00	61.91	60.55	769,384.00
22.04.2026	61.82	60.27	61.01	60.81	677,911.00
23.04.2026	60.87	59.20	60.46	60.77	715,828.00
24.04.2026	61.35	58.65	60.64	59.49	701,957.00
27.04.2026	60.54	59.08	59.08	59.72	765,755.00
28.04.2026	60.63	58.27	60.23	58.73	652,160.00
29.04.2026	58.54	56.67	57.85	57.32	942,971.00
30.04.2026	58.32	56.13	57.95	57.24	1,283,325.00
01.05.2026	57.80	56.33	57.26	56.93	554,888.00
05.05.2026	59.65	54.13	59.02	55.64	1,658,299.00
06.05.2026	57.33	55.08	56.00	57.10	1,075,711.00
07.05.2026	55.02	48.54	55.01	51.48	3,866,448.00
08.05.2026	53.39	50.82	50.82	53.01	1,327,913.00
11.05.2026	54.63	52.74	53.43	53.99	1,161,649.00
12.05.2026	54.51	52.46	53.94	54.03	1,009,509.00
13.05.2026	54.74	53.46	54.03	54.26	930,423.00
14.05.2026	54.63	52.99	54.39	53.53	1,030,790.00
15.05.2026	53.23	52.24	53.12	52.39	766,300.00
18.05.2026	53.21	48.24	52.93	48.44	1,285,822.00
19.05.2026	48.99	47.64	48.00	48.78	762,737.00
20.05.2026	50.09	46.39	49.11	47.17	3,132,886.00
21.05.2026	47.58	46.51	46.87	47.39	862,546.00
22.05.2026	48.37	47.00	47.35	47.30	1,030,160.00
26.05.2026	50.25	47.10	47.74	50.11	1,042,311.00
27.05.2026	51.20	49.79	50.16	51.02	980,152.00
28.05.2026	51.25	49.91	51.02	51.06	1,001,464.00
29.05.2026	51.47	50.44	51.09	51.40	1,171,190.00
01.06.2026	51.01	48.70	51.01	48.91	1,144,512.00
02.06.2026	48.37	46.58	48.23	47.41	1,028,403.00
03.06.2026	47.58	46.58	47.50	46.93	1,072,838.00
04.06.2026	49.15	47.42	47.66	48.76	959,047.00
05.06.2026	49.19	47.24	48.70	47.36	849,752.00
08.06.2026	48.24	45.57	47.76	46.33	1,044,342.00
09.06.2026	47.60	46.10	46.93	46.88	1,049,180.00
10.06.2026	47.77	45.31	46.80	45.42	732,805.00
11.06.2026	47.65	45.30	45.90	47.29	1,563,612.00
12.06.2026	48.44	46.71	47.30	47.46	794,346.00
15.06.2026	50.05	47.48	47.71	49.56	1,391,327.00
16.06.2026	50.30	48.89	49.57	49.31	742,837.00
17.06.2026	51.91	49.35	49.35	50.67	879,183.00
18.06.2026	53.48	50.24	52.00	51.44	2,519,280.00
22.06.2026	52.95	50.83	51.71	52.11	1,110,167.00
23.06.2026	53.33	51.49	52.00	51.96	930,409.00
24.06.2026	54.83	51.88	51.88	53.87	1,461,730.00
25.06.2026	55.85	53.09	53.36	53.68	1,605,849.00
26.06.2026	56.65	53.64	53.80	56.52	7,850,390.00
29.06.2026	57.97	55.70	55.70	57.72	2,092,740.00
30.06.2026	59.49	56.80	57.72	58.13	2,003,749.00
01.07.2026	58.29	55.39	57.82	56.08	1,079,768.00
02.07.2026	58.49	55.62	56.56	58.39	1,154,600.00
06.07.2026	58.31	56.54	57.76	56.96	1,133,901.00
07.07.2026	61.77	57.53	57.78	60.67	1,140,985.00
08.07.2026	60.40	56.97	60.01	57.52	327,529.00
09.07.2026	60.22	58.49	58.81	59.83	991,318.00
10.07.2026	59.91	56.65	59.87	58.30	248,324.00
13.07.2026	58.24	56.58	58.13	57.03	600,658.00
14.07.2026	57.32	55.30	57.32	56.21	571,854.00
15.07.2026	56.77	55.46	56.21	56.74	706,702.00
16.07.2026	56.80	55.02	56.12	56.04	829,595.00
17.07.2026	57.86	54.59	55.60	56.20	913,728.00
20.07.2026	57.11	55.25	56.36	55.50	673,245.00
21.07.2026	58.19	55.44	55.54	58.04	689,666.00
22.07.2026	58.59	55.96	58.32	56.00	871,888.00
23.07.2026	56.61	54.98	55.17	55.64	540,722.00
24.07.2026	55.81	54.28	55.81	54.57	466,305.00
27.07.2026	56.36	54.50	54.77	55.50	692,412.00
28.07.2026	57.03	54.04	55.93	54.60	973,272.00
29.07.2026	55.16	52.47	54.45	52.98	810,365.00
30.07.2026	56.20	52.50	52.91	55.96	613,023.00
31.07.2026	56.39	53.53	56.10	54.08	655,022.00
03.08.2026	54.47	52.77	53.99	53.53	619,123.00
04.08.2026	55.09	53.61	54.46	54.69	704,541.00
05.08.2026	56.75	54.94	55.00	55.92	628,315.00
06.08.2026	59.00	54.71	55.17	58.89	969,421.00
07.08.2026	60.08	56.74	59.91	58.07	986,511.00
10.08.2026	59.28	57.69	57.98	58.29	612,484.00
11.08.2026	59.65	57.83	58.72	59.22	583,434.00
12.08.2026	60.41	58.74	58.92	59.65	887,689.00
13.08.2026	60.44	58.72	60.00	58.86	627,333.00
14.08.2026	58.74	57.30	58.11	58.07	463,879.00
17.08.2026	60.29	57.34	58.03	60.22	579,620.00
18.08.2026	60.86	59.50	59.97	59.79	529,356.00
19.08.2026	63.79	60.94	61.56	63.30	1,053,374.00
20.08.2026	62.91	60.80	62.23	61.34	535,154.00
21.08.2026	63.98	61.85	61.85	62.62	704,620.00
24.08.2026	63.05	61.23	62.30	61.87	506,405.00
25.08.2026	63.92	60.96	62.22	61.09	964,575.00
26.08.2026	61.65	60.32	60.99	61.09	659,186.00
27.08.2026	61.60	59.93	60.51	61.16	472,450.00
28.08.2026	61.81	59.49	61.06	59.84	580,143.00
31.08.2026	61.61	58.51	59.10	60.74	1,222,809.00
01.09.2026	62.14	60.06	60.29	60.81	1,104,608.00
02.09.2026	62.90	60.82	61.63	61.58	733,328.00
03.09.2026	62.14	59.89	61.73	61.17	563,065.00
04.09.2026	61.78	59.65	59.73	61.16	760,628.00

צרו איתנו קשר *5988