גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אנדרסן גרופ > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 06.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנדרסן גרופ

Andersen Group

מניה ANDG ניו-יורק 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	56.625	56.625	56.625	56.625	0.00
16:50	56.6	56.6	56.6	56.6	785.00
17:00	57.1895	57.1895	57.1895	57.1895	5,506.00
17:10	57.515	57.515	57.515	57.515	5,368.00
17:20	57.505	57.505	57.505	57.505	1,662.00
17:30	57.015	57.015	57.015	57.015	2,281.00
17:40	57.015	57.015	57.015	57.015	352.00
17:50	57.24	57.24	57.24	57.24	806.00
18:00	57.225	57.225	57.225	57.225	495.00
18:10	57.21	57.21	57.21	57.21	2,305.00
18:20	57.3425	57.3425	57.3425	57.3425	1,480.00
18:30	57.64	57.64	57.64	57.64	3,515.00
18:40	57.34	57.34	57.34	57.34	1,797.00
18:50	57.38	57.38	57.38	57.38	1,778.00
19:00	57.24	57.24	57.24	57.24	2,069.00
19:10	57.11	57.11	57.11	57.11	636.00
19:20	56.945	56.945	56.945	56.945	1,333.00
19:30	56.9	56.9	56.9	56.9	1,306.00
19:40	57.625	57.625	57.625	57.625	18,655.00
19:50	57.47	57.47	57.47	57.47	8,533.00
20:00	57.35	57.35	57.35	57.35	8,353.00
20:10	57.11	57.11	57.11	57.11	1,181.00
20:20	57.18	57.18	57.18	57.18	1,256.00
20:30	57.16	57.16	57.16	57.16	686.00
20:40	57.07	57.07	57.07	57.07	703.00
20:50	56.9675	56.9675	56.9675	56.9675	2,360.00
21:00	56.965	56.965	56.965	56.965	501.00
21:10	56.965	56.965	56.965	56.965	454.00
21:20	57.11	57.11	57.11	57.11	614.00
21:30	56.9759	56.9759	56.9759	56.9759	530.00
21:40	56.9759	56.9759	56.9759	56.9759	485.00
21:50	56.99	56.99	56.99	56.99	308.00
22:00	57.04	57.04	57.04	57.04	4,645.00
22:10	57.115	57.115	57.115	57.115	780.00
22:20	57.085	57.085	57.085	57.085	1,707.00
22:30	57.09	57.09	57.09	57.09	799.00
22:40	56.855	56.855	56.855	56.855	3,745.00
22:50	56.97	56.97	56.97	56.97	1,263.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.10.2026 17:00	55.62	55.02	55.02	55.1	6,539.00
01.10.2026 17:30	55.12	54.55	55.12	54.895	11,136.00
01.10.2026 18:00	55.32	54.64	54.64	55.21	46,040.00
01.10.2026 18:30	55.68	55.06	55.21	55.68	45,251.00
01.10.2026 19:00	56.6	55.77	55.77	56.6	76,337.00
01.10.2026 19:30	56.64	56.45	56.6	56.45	78,238.00
01.10.2026 20:00	56.94	56.45	56.45	56.8	142,475.00
01.10.2026 20:30	57.55	56.912	56.912	57.5	197,001.00
01.10.2026 21:00	57.69	56.96	57.55	57.31	268,850.00
01.10.2026 21:30	57.75	57.02	57.45	57.42	242,961.00
01.10.2026 22:00	57.58	56.9	57.54	57.58	438,974.00
01.10.2026 22:30	57.98	57.525	57.545	57.525	1,074,014.00
02.10.2026 16:30	57.98	57.4903	57.92	57.72	4,613.00
02.10.2026 17:00	58.125	57.165	57.815	57.165	5,470.00
02.10.2026 17:30	57.655	57.205	57.22	57.655	7,173.00
02.10.2026 18:00	57.9	56.91	57.9	57.235	8,545.00
02.10.2026 18:30	57.485	57.265	57.29	57.45	14,966.00
02.10.2026 19:00	57.45	57.26	57.26	57.38	8,163.00
02.10.2026 19:30	57.575	57.355	57.575	57.48	12,620.00
02.10.2026 20:00	57.56	57.03	57.56	57.03	9,879.00
02.10.2026 20:30	57.255	57.01	57.22	57.01	12,495.00
02.10.2026 21:00	57.17	56.92	57.01	56.93	22,346.00
02.10.2026 21:30	57.045	56.88	57.045	56.99	37,290.00
02.10.2026 22:00	56.9	56.63	56.825	56.705	59,880.00
02.10.2026 22:30	57.2	56.56	56.685	57.095	156,662.00
05.10.2026 16:30	57.31	56.18	57.31	56.465	2,934.00
05.10.2026 17:00	56.59	56.185	56.475	56.42	12,523.00
05.10.2026 17:30	56.3	56.02	56.3	56.03	10,619.00
05.10.2026 18:00	56.315	56	56.09	56.315	10,369.00
05.10.2026 18:30	56.605	56.32	56.54	56.58	17,298.00
05.10.2026 19:00	56.7567	56.54	56.595	56.7567	18,884.00
05.10.2026 19:30	56.805	56.575	56.59	56.715	26,543.00
05.10.2026 20:00	56.71	56.52	56.635	56.52	24,293.00
05.10.2026 20:30	56.505	56.37	56.46	56.4	20,526.00
05.10.2026 21:00	56.65	56.32	56.39	56.32	29,522.00
05.10.2026 21:30	56.55	56.2785	56.355	56.44	29,126.00
05.10.2026 22:00	56.54	56.34	56.54	56.455	34,019.00
05.10.2026 22:30	56.41	56.04	56.38	56.08	78,387.00
06.10.2026 16:30	57.1895	56.22	56.68	56.915	4,852.00
06.10.2026 17:00	57.61	56.915	57.325	57.015	15,210.00
06.10.2026 17:30	57.245	57.215	57.245	57.215	4,460.00
06.10.2026 18:00	57.64	57.1	57.21	57.44	10,941.00
06.10.2026 18:30	57.425	57.11	57.425	57.11	15,624.00
06.10.2026 19:00	57.43	56.9	57.04	57.43	25,348.00
06.10.2026 19:30	57.625	57.295	57.47	57.35	108,310.00
06.10.2026 20:00	57.265	57.1	57.265	57.16	33,386.00
06.10.2026 20:30	57.145	56.965	57.07	56.965	30,495.00
06.10.2026 21:00	57.135	56.9759	57.135	56.9759	13,532.00
06.10.2026 21:30	57.18	56.99	56.99	57.02	38,130.00
06.10.2026 22:00	57.125	57.05	57.115	57.125	34,816.00
06.10.2026 22:30	57.48	56.855	57.01	57.24	153,349.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026	23.79	22.88	23.50	23.17	44,740.00
26.01.2026	23.41	22.42	23.57	22.61	44,493.00
27.01.2026	24.25	22.54	22.88	23.65	147,874.00
28.01.2026	24.25	23.01	23.91	23.28	217,122.00
29.01.2026	23.26	21.38	23.04	21.48	108,572.00
30.01.2026	23.00	21.44	21.88	22.39	161,142.00
02.02.2026	22.60	21.38	22.11	22.47	152,740.00
03.02.2026	22.61	19.58	22.00	20.40	476,197.00
04.02.2026	21.59	19.47	20.01	21.13	271,395.00
05.02.2026	21.62	20.10	21.62	20.14	172,925.00
06.02.2026	22.00	20.55	20.49	21.62	53,518.00
09.02.2026	21.66	20.17	21.30	21.09	100,981.00
10.02.2026	21.83	20.17	21.79	20.49	247,924.00
11.02.2026	20.83	18.12	20.80	18.26	390,942.00
12.02.2026	19.60	18.14	18.75	19.34	522,476.00
13.02.2026	21.29	19.35	19.63	20.75	176,368.00
17.02.2026	21.70	20.39	21.00	21.60	136,136.00
18.02.2026	22.52	21.38	21.35	22.38	43,088.00
19.02.2026	22.75	21.72	22.12	21.81	125,272.00
20.02.2026	22.64	21.50	22.02	21.86	53,496.00
23.02.2026	22.21	19.72	21.70	20.38	235,898.00
24.02.2026	20.94	19.82	20.58	20.85	56,579.00
25.02.2026	21.82	20.39	21.08	21.70	49,911.00
26.02.2026	22.84	21.17	21.74	22.81	79,710.00
27.02.2026	23.79	22.16	22.95	23.14	96,062.00
02.03.2026	24.77	22.58	22.73	24.07	83,405.00
03.03.2026	24.69	22.76	23.75	24.57	76,152.00
04.03.2026	24.49	23.80	24.64	24.37	52,575.00
05.03.2026	25.21	24.26	24.74	24.44	32,023.00
06.03.2026	25.18	23.36	24.31	23.81	95,753.00
09.03.2026	24.35	21.96	23.18	23.88	71,857.00
10.03.2026	24.03	22.92	23.82	23.84	138,068.00
11.03.2026	24.20	22.83	23.97	23.27	39,655.00
12.03.2026	24.67	23.08	23.48	24.63	124,048.00
13.03.2026	24.78	22.01	24.89	22.64	396,539.00
16.03.2026	23.83	22.81	23.14	23.38	99,935.00
17.03.2026	25.00	23.67	23.23	24.81	164,851.00
18.03.2026	30.19	25.12	25.12	28.36	708,438.00
19.03.2026	30.22	27.55	28.16	28.58	211,037.00
20.03.2026	29.35	27.28	28.53	27.95	456,665.00
23.03.2026	28.50	25.76	27.90	27.58	207,293.00
24.03.2026	27.99	25.76	27.24	26.72	118,170.00
25.03.2026	28.01	26.03	27.35	26.10	115,704.00
26.03.2026	26.77	25.25	25.59	26.08	131,515.00
27.03.2026	26.38	25.00	25.83	25.47	83,419.00
30.03.2026	26.21	25.37	25.61	25.80	64,139.00
31.03.2026	27.69	26.13	26.45	27.20	218,826.00
01.04.2026	29.65	26.90	27.67	29.26	718,442.00
02.04.2026	29.67	28.20	29.12	29.65	109,357.00
06.04.2026	29.81	29.19	30.12	29.25	131,356.00
07.04.2026	29.20	28.13	28.95	28.61	66,001.00
08.04.2026	29.28	28.30	30.14	28.90	163,479.00
09.04.2026	29.05	27.19	28.95	27.85	97,927.00
10.04.2026	28.64	27.01	27.90	28.26	71,509.00
13.04.2026	30.27	28.29	28.97	29.23	113,674.00
14.04.2026	31.48	28.92	30.10	31.23	128,872.00
15.04.2026	34.20	31.50	31.51	33.03	283,054.00
16.04.2026	34.66	32.70	33.33	33.34	106,217.00
17.04.2026	34.75	33.19	34.13	33.42	202,094.00
20.04.2026	34.25	33.13	33.30	33.76	141,527.00
21.04.2026	34.84	33.79	33.78	34.72	139,822.00
22.04.2026	36.50	34.90	35.49	35.94	124,904.00
23.04.2026	36.10	33.94	35.91	35.50	233,732.00
24.04.2026	36.71	34.95	35.65	36.05	143,354.00
27.04.2026	35.97	33.36	35.48	33.89	59,815.00
28.04.2026	35.92	33.78	33.94	35.48	147,431.00
29.04.2026	35.99	33.61	35.47	33.83	65,830.00
30.04.2026	36.09	33.30	34.19	35.33	129,924.00
01.05.2026	36.31	33.69	35.72	34.13	94,591.00
05.05.2026	35.19	33.67	34.67	34.69	78,052.00
06.05.2026	35.98	33.49	35.35	35.14	113,235.00
07.05.2026	36.58	34.55	35.46	35.95	88,167.00
08.05.2026	36.63	34.83	35.69	36.38	78,945.00
11.05.2026	37.07	35.72	36.56	36.50	123,022.00
12.05.2026	37.75	35.35	37.05	36.29	411,404.00
13.05.2026	38.36	34.32	38.36	35.44	187,061.00
14.05.2026	37.31	34.10	36.49	34.99	178,989.00
15.05.2026	36.17	34.29	35.25	35.09	91,803.00
18.05.2026	37.46	35.24	35.33	37.27	203,537.00
19.05.2026	37.39	34.92	37.11	35.03	98,328.00
20.05.2026	37.87	34.67	35.57	37.52	57,926.00
21.05.2026	38.55	36.65	37.40	38.12	65,766.00
22.05.2026	40.11	37.48	38.49	38.48	120,833.00
26.05.2026	39.97	38.32	39.50	38.36	88,564.00
27.05.2026	39.23	37.32	38.31	37.43	69,182.00
28.05.2026	39.37	36.62	37.35	38.32	258,263.00
29.05.2026	38.83	36.70	37.97	36.98	85,355.00
01.06.2026	39.00	36.66	36.66	38.73	147,312.00
02.06.2026	39.99	37.68	38.50	37.71	144,659.00
03.06.2026	37.71	35.53	37.38	36.82	102,367.00
04.06.2026	40.22	36.77	37.87	40.01	113,695.00
05.06.2026	40.23	38.38	38.88	38.45	178,404.00
08.06.2026	38.11	35.75	38.87	36.00	192,021.00
09.06.2026	37.97	36.25	36.25	36.59	127,746.00
10.06.2026	37.50	35.23	35.50	36.98	226,784.00
11.06.2026	38.21	34.97	36.60	35.03	155,809.00
12.06.2026	38.00	35.04	35.87	37.66	200,141.00
15.06.2026	39.54	37.11	38.78	37.48	107,282.00
16.06.2026	38.40	36.78	38.10	37.49	114,978.00
17.06.2026	39.71	37.75	37.63	38.33	80,236.00
18.06.2026	38.19	36.35	37.99	37.09	124,169.00
22.06.2026	36.67	35.28	36.67	35.86	150,837.00
23.06.2026	37.56	34.93	35.21	37.46	73,554.00
24.06.2026	37.93	35.71	37.91	36.68	111,479.00
25.06.2026	37.75	35.74	36.79	35.75	447,284.00
26.06.2026	36.96	34.31	35.40	36.82	169,998.00
29.06.2026	38.20	36.67	37.10	37.88	389,374.00
30.06.2026	37.87	35.51	37.06	37.75	416,872.00
01.07.2026	39.50	36.35	37.97	36.99	185,943.00
02.07.2026	37.48	35.90	37.22	36.47	414,862.00
06.07.2026	38.17	36.15	36.44	37.95	125,676.00
07.07.2026	41.38	37.26	37.78	40.56	482,125.00
08.07.2026	41.48	38.53	40.35	38.65	28,045.00
09.07.2026	43.55	39.51	39.78	43.41	209,557.00
10.07.2026	44.31	41.00	44.06	41.90	124,557.00
13.07.2026	43.04	41.55	42.29	42.05	81,998.00
14.07.2026	43.82	41.85	42.04	42.87	75,413.00
15.07.2026	43.69	42.01	42.90	42.16	87,800.00
16.07.2026	43.31	42.31	42.31	42.91	61,224.00
17.07.2026	45.00	42.50	43.47	44.48	263,357.00
20.07.2026	44.85	41.96	44.94	42.53	128,450.00
21.07.2026	43.67	42.10	41.78	42.86	94,560.00
22.07.2026	42.58	40.66	43.40	41.36	120,159.00
23.07.2026	43.47	40.31	41.80	43.35	147,926.00
24.07.2026	44.22	42.39	43.61	42.80	221,756.00
27.07.2026	48.32	43.53	43.28	46.94	519,329.00
28.07.2026	47.81	45.71	47.02	46.50	280,949.00
29.07.2026	47.31	45.17	46.59	45.96	203,306.00
30.07.2026	46.87	44.54	46.47	46.51	176,302.00
31.07.2026	47.60	45.00	45.80	47.04	249,201.00
03.08.2026	47.90	46.83	47.50	47.40	90,312.00
04.08.2026	49.22	46.40	47.06	48.58	293,729.00
05.08.2026	50.41	48.71	48.85	49.72	200,166.00
06.08.2026	50.48	48.82	50.00	49.10	122,067.00
07.08.2026	50.37	48.69	50.21	49.65	138,783.00
10.08.2026	50.43	48.15	49.42	49.20	247,679.00
11.08.2026	50.02	48.44	50.02	48.52	116,863.00
12.08.2026	50.76	48.37	48.81	49.98	242,150.00
13.08.2026	48.99	44.22	45.37	48.51	481,447.00
14.08.2026	49.44	47.51	49.44	48.88	137,984.00
17.08.2026	49.08	47.03	48.50	48.92	74,883.00
18.08.2026	46.29	44.57	45.22	45.75	240,945.00
19.08.2026	46.30	44.96	45.56	45.05	351,074.00
20.08.2026	50.45	45.89	46.00	50.44	1,535,514.00
21.08.2026	50.72	49.32	50.87	50.18	361,798.00
24.08.2026	51.44	49.00	50.53	49.96	312,817.00
25.08.2026	52.29	50.42	50.71	52.19	274,259.00
26.08.2026	53.36	51.68	52.64	53.18	220,168.00
27.08.2026	56.60	53.45	53.49	56.57	224,240.00
28.08.2026	57.13	55.22	56.10	55.75	154,690.00
31.08.2026	56.20	54.74	56.00	55.72	118,130.00
01.09.2026	57.17	55.54	56.19	55.73	192,356.00
02.09.2026	57.31	55.70	55.96	57.06	83,749.00
03.09.2026	57.62	56.52	56.73	57.40	76,066.00
04.09.2026	56.92	55.89	57.20	56.29	635,005.00
08.09.2026	56.02	53.80	56.01	53.85	155,336.00
09.09.2026	54.89	53.33	53.58	54.49	235,631.00
10.09.2026	54.53	52.90	54.10	53.21	203,188.00
11.09.2026	54.15	52.99	53.66	53.59	146,185.00
14.09.2026	56.65	53.52	54.15	56.26	160,675.00
15.09.2026	56.00	54.00	56.00	54.16	68,366.00
16.09.2026	55.99	54.24	54.40	55.13	131,805.00
17.09.2026	55.99	54.66	55.76	54.86	86,408.00
18.09.2026	55.39	54.47	55.01	54.94	298,565.00
21.09.2026	55.28	53.98	54.81	54.72	155,873.00
22.09.2026	55.12	52.43	54.49	53.08	141,909.00
23.09.2026	54.38	52.03	53.24	53.93	728,927.00
24.09.2026	54.05	51.31	53.21	53.39	210,367.00
25.09.2026	55.51	52.89	53.36	53.04	208,229.00
28.09.2026	53.65	51.47	52.47	52.72	198,075.00
29.09.2026	56.01	52.42	52.96	55.51	338,914.00
30.09.2026	56.10	53.92	55.84	54.53	221,453.00
01.10.2026	58.00	54.13	54.76	57.61	759,567.00
02.10.2026	58.18	56.56	57.84	57.12	290,759.00
05.10.2026	57.31	55.99	56.50	56.00	102,275.00
06.10.2026	57.69	56.22	56.56	57.11	115,594.00

צרו איתנו קשר *5988