גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אלומיס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלומיס

Alumis

מניה ALMS 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	11.29	11.29	11.29	11.29	0.00
16:50	11.45	11.45	11.45	11.45	29,477.00
17:00	11.34	11.34	11.34	11.34	49,275.00
17:10	11.275	11.275	11.275	11.275	23,768.00
17:20	11.31	11.31	11.31	11.31	44,533.00
17:30	11.28	11.28	11.28	11.28	30,258.00
17:40	11.353	11.353	11.353	11.353	21,803.00
17:50	11.38	11.38	11.38	11.38	61,454.00
18:00	11.24	11.24	11.24	11.24	31,753.00
18:10	11.3175	11.3175	11.3175	11.3175	37,288.00
18:20	11.3193	11.3193	11.3193	11.3193	32,596.00
18:30	11.33	11.33	11.33	11.33	26,057.00
18:40	11.345	11.345	11.345	11.345	26,617.00
18:50	11.33	11.33	11.33	11.33	23,871.00
19:00	11.32	11.32	11.32	11.32	60,972.00
19:10	11.28	11.28	11.28	11.28	70,644.00
19:20	11.2725	11.2725	11.2725	11.2725	19,772.00
19:30	11.26	11.26	11.26	11.26	19,633.00
19:40	11.22	11.22	11.22	11.22	20,238.00
19:50	11.2	11.2	11.2	11.2	18,014.00
20:00	11.2	11.2	11.2	11.2	18,501.00
20:10	11.16	11.16	11.16	11.16	8,605.00
20:20	11.2	11.2	11.2	11.2	12,046.00
20:30	11.09	11.09	11.09	11.09	50,680.00
20:40	11.13	11.13	11.13	11.13	25,725.00
20:50	11.08	11.08	11.08	11.08	9,539.00
21:00	11.127	11.127	11.127	11.127	29,697.00
21:10	11.12	11.12	11.12	11.12	18,847.00
21:20	11.117	11.117	11.117	11.117	13,760.00
21:30	11.19	11.19	11.19	11.19	29,403.00
21:40	11.15	11.15	11.15	11.15	16,073.00
21:50	11.167	11.167	11.167	11.167	11,877.00
22:00	11.13	11.13	11.13	11.13	50,675.00
22:10	11.11	11.11	11.11	11.11	28,105.00
22:20	11.07	11.07	11.07	11.07	46,406.00
22:30	11.12	11.12	11.12	11.12	24,608.00
22:40	11.08	11.08	11.08	11.08	49,238.00
22:50	11.19	11.19	11.19	11.19	86,728.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	10.72	10.11	10.23	10.51	888,875.00
02.09.2026 17:30	10.59	10.3499	10.47	10.36	1,034,817.00
02.09.2026 18:00	10.4413	10.2638	10.345	10.425	1,264,112.00
02.09.2026 18:30	10.625	10.43	10.4921	10.4717	2,418,405.00
02.09.2026 19:00	10.55	10.32	10.4	10.475	2,444,667.00
02.09.2026 19:30	10.5	10.26	10.465	10.49	3,007,299.00
02.09.2026 20:00	10.72	10.415	10.495	10.43	3,618,374.00
02.09.2026 20:30	10.5045	10.401	10.4201	10.445	3,562,359.00
02.09.2026 21:00	10.445	10.31	10.445	10.365	3,294,037.00
02.09.2026 21:30	10.37	10.31	10.36	10.33	2,449,377.00
02.09.2026 22:00	10.33	10.33	10.33	10.33	4,885,620.00
02.09.2026 22:30	10.33	10.33	10.33	10.33	4,885,620.00
03.09.2026 16:30	10.9416	10.33	10.33	10.8492	135,459.00
03.09.2026 17:00	11.23	10.78	10.85	11.18	552,235.00
03.09.2026 17:30	11.36	11.02	11.1001	11.35	910,200.00
03.09.2026 18:00	11.36	11.255	11.36	11.28	951,311.00
03.09.2026 18:30	11.465	11.28	11.285	11.375	968,655.00
03.09.2026 19:00	11.4	11.295	11.37	11.38	1,148,183.00
03.09.2026 19:30	11.5	11.3	11.37	11.41	1,409,242.00
03.09.2026 20:00	11.5	11.4	11.405	11.47	1,534,870.00
03.09.2026 20:30	11.66	11.46	11.46	11.66	1,823,465.00
03.09.2026 21:00	11.725	11.61	11.665	11.67	2,173,465.00
03.09.2026 21:30	11.92	11.67	11.68	11.79	2,142,041.00
03.09.2026 22:00	11.77	11.51	11.765	11.567	2,624,570.00
03.09.2026 22:30	11.6	11.135	11.6	11.35	2,390,140.00
04.09.2026 16:30	11.6	11.27	11.38	11.32	86,100.00
04.09.2026 17:00	11.36	11.16	11.36	11.295	148,876.00
04.09.2026 17:30	11.425	11.23	11.335	11.27	161,435.00
04.09.2026 18:00	11.39	11.24	11.24	11.305	255,090.00
04.09.2026 18:30	11.36	11.27	11.31	11.27	251,914.00
04.09.2026 19:00	11.32	11.24	11.275	11.265	273,293.00
04.09.2026 19:30	11.26	11.17	11.26	11.21	319,032.00
04.09.2026 20:00	11.21	11.06	11.21	11.09	413,104.00
04.09.2026 20:30	11.14	11.07	11.08	11.12	533,136.00
04.09.2026 21:00	11.23	11.1	11.11	11.17	525,882.00
04.09.2026 21:30	11.2	11.12	11.17	11.13	701,613.00
04.09.2026 22:00	11.13	11.06	11.13	11.09	885,027.00
04.09.2026 22:30	11.19	11.03	11.11	11.1	983,959.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026	26.27	24.41	26.21	24.52	1,669,908.00
26.01.2026	26.63	23.45	24.30	26.31	1,622,866.00
27.01.2026	26.96	25.53	26.21	26.00	807,933.00
28.01.2026	28.12	25.14	26.00	27.71	2,285,287.00
29.01.2026	28.29	26.60	27.50	26.84	820,209.00
30.01.2026	26.63	24.44	26.41	24.51	1,200,195.00
02.02.2026	27.25	24.26	24.46	26.42	1,144,615.00
03.02.2026	27.22	26.02	27.00	27.04	612,634.00
04.02.2026	27.08	25.59	27.08	26.35	443,143.00
05.02.2026	27.61	25.70	26.23	26.34	678,722.00
06.02.2026	27.78	26.08	26.97	26.19	909,374.00
09.02.2026	26.39	25.20	26.39	26.12	713,229.00
10.02.2026	27.32	26.05	26.10	26.60	575,734.00
11.02.2026	27.25	25.05	26.55	25.63	936,744.00
12.02.2026	27.79	24.80	25.63	26.80	1,015,361.00
13.02.2026	28.00	26.00	26.77	26.54	862,028.00
17.02.2026	27.08	25.70	26.09	26.58	670,626.00
18.02.2026	27.68	26.58	26.58	27.51	773,571.00
19.02.2026	30.60	27.12	27.51	29.21	2,196,972.00
20.02.2026	28.92	27.82	28.55	27.97	816,340.00
23.02.2026	28.92	27.04	28.35	27.65	1,068,618.00
24.02.2026	28.60	27.45	27.55	28.08	812,904.00
25.02.2026	30.03	28.64	28.88	29.39	788,869.00
26.02.2026	30.00	28.62	29.24	29.98	764,728.00
27.02.2026	29.76	29.07	29.72	29.69	837,102.00
02.03.2026	30.06	28.46	28.97	29.72	618,074.00
03.03.2026	29.55	27.73	28.76	28.15	679,744.00
04.03.2026	29.39	28.19	28.41	28.87	728,684.00
05.03.2026	28.72	26.47	28.52	27.64	962,051.00
06.03.2026	27.96	26.51	26.99	26.90	730,015.00
09.03.2026	27.45	25.45	26.90	26.84	1,166,368.00
10.03.2026	28.44	26.23	27.06	28.10	873,030.00
11.03.2026	28.36	26.08	28.10	26.34	719,461.00
12.03.2026	26.20	24.88	25.89	25.03	987,825.00
13.03.2026	26.25	24.56	25.51	24.81	892,243.00
16.03.2026	26.36	25.27	25.40	26.20	1,055,790.00
17.03.2026	26.46	25.08	26.19	26.21	1,124,210.00
18.03.2026	26.33	24.90	26.33	25.42	971,258.00
19.03.2026	25.71	24.57	24.91	25.38	519,753.00
20.03.2026	25.26	24.00	24.84	25.06	3,678,210.00
23.03.2026	25.56	22.96	24.81	23.36	1,462,507.00
24.03.2026	23.31	22.08	22.96	23.07	802,610.00
25.03.2026	24.94	23.44	23.47	24.81	1,482,650.00
26.03.2026	26.40	24.72	24.72	26.32	728,512.00
27.03.2026	26.25	24.25	26.10	24.80	1,033,560.00
30.03.2026	24.67	19.86	24.00	20.21	3,624,396.00
31.03.2026	23.35	20.20	20.20	22.03	1,913,601.00
01.04.2026	24.27	22.48	22.49	22.73	1,100,262.00
02.04.2026	23.89	21.62	21.96	23.37	963,249.00
06.04.2026	23.36	21.66	23.28	21.94	1,064,684.00
07.04.2026	22.31	21.00	21.71	22.31	812,060.00
08.04.2026	23.79	22.65	23.34	22.71	948,630.00
09.04.2026	23.19	22.26	22.42	22.94	652,607.00
10.04.2026	23.44	22.65	23.04	23.05	599,817.00
13.04.2026	23.50	22.20	23.01	22.52	920,487.00
14.04.2026	23.67	22.63	22.63	22.89	922,902.00
15.04.2026	24.20	22.94	23.10	24.16	866,123.00
16.04.2026	25.85	24.20	24.20	25.00	1,066,962.00
17.04.2026	25.91	24.89	25.75	24.99	843,250.00
20.04.2026	25.09	24.50	24.77	24.71	606,146.00
21.04.2026	26.08	24.53	24.87	24.98	1,201,477.00
22.04.2026	26.08	24.85	25.33	25.89	989,647.00
23.04.2026	28.28	25.84	26.07	25.99	1,207,479.00
24.04.2026	26.19	24.83	26.04	24.93	913,927.00
27.04.2026	25.26	24.03	24.20	24.75	787,978.00
28.04.2026	25.63	23.58	24.78	24.02	807,448.00
29.04.2026	24.05	22.84	23.89	22.89	758,154.00
30.04.2026	24.74	22.93	22.93	24.69	718,372.00
01.05.2026	25.44	24.34	24.81	25.18	612,792.00
05.05.2026	26.33	25.27	25.70	26.13	682,108.00
06.05.2026	26.50	25.46	26.17	25.50	397,391.00
07.05.2026	25.45	23.62	25.43	23.76	651,878.00
08.05.2026	24.36	23.44	23.95	23.66	791,078.00
11.05.2026	25.10	23.50	23.70	23.67	546,318.00
12.05.2026	23.66	22.96	23.55	23.51	338,331.00
13.05.2026	25.39	23.00	23.45	24.90	470,322.00
14.05.2026	24.67	23.58	24.53	24.63	279,745.00
15.05.2026	24.72	22.53	22.55	22.87	507,479.00
18.05.2026	23.39	20.53	23.06	21.15	894,466.00
19.05.2026	22.06	20.53	21.11	21.53	929,515.00
20.05.2026	22.20	21.23	22.03	22.04	534,815.00
21.05.2026	22.43	21.48	21.90	22.17	621,902.00
22.05.2026	22.72	21.73	22.25	22.02	400,589.00
26.05.2026	22.56	21.73	22.44	22.33	483,348.00
27.05.2026	22.34	21.18	22.33	21.33	609,463.00
28.05.2026	21.47	21.00	21.31	21.40	313,293.00
29.05.2026	21.65	21.06	21.37	21.60	780,605.00
01.06.2026	21.56	19.72	21.10	20.33	1,042,978.00
02.06.2026	20.41	19.62	20.06	20.04	1,057,750.00
03.06.2026	20.46	19.75	20.22	20.08	776,963.00
04.06.2026	20.99	20.00	20.01	20.39	527,167.00
05.06.2026	21.00	19.03	20.26	19.06	1,096,287.00
08.06.2026	19.97	18.77	19.89	18.99	1,413,105.00
09.06.2026	20.05	18.36	19.32	20.01	1,144,058.00
10.06.2026	20.78	19.97	20.07	20.06	801,812.00
11.06.2026	21.45	20.20	20.36	20.90	1,184,886.00
12.06.2026	24.29	20.91	20.95	24.15	1,593,696.00
15.06.2026	24.83	22.70	24.39	23.00	1,016,055.00
16.06.2026	23.50	22.00	23.08	22.32	600,477.00
17.06.2026	23.95	22.18	22.48	23.05	984,918.00
18.06.2026	24.20	22.82	23.80	23.41	1,527,392.00
22.06.2026	24.89	23.14	23.96	24.60	908,188.00
23.06.2026	24.96	23.47	24.00	24.51	829,274.00
24.06.2026	25.05	24.05	24.35	24.85	671,205.00
25.06.2026	25.77	24.37	24.87	25.03	784,371.00
26.06.2026	26.49	24.71	24.75	26.40	5,616,484.00
29.06.2026	27.36	25.86	26.40	27.14	1,081,049.00
30.06.2026	28.65	26.80	27.25	28.14	1,666,244.00
01.07.2026	28.15	26.17	27.60	26.64	914,725.00
02.07.2026	26.53	25.48	26.46	26.50	1,238,869.00
06.07.2026	28.10	25.96	26.34	27.27	981,181.00
07.07.2026	29.72	27.45	27.68	29.27	2,105,258.00
08.07.2026	31.35	29.03	29.07	29.36	574,234.00
09.07.2026	30.77	29.29	29.45	30.30	1,568,213.00
10.07.2026	30.20	27.42	30.20	28.23	434,574.00
13.07.2026	28.35	27.18	28.07	28.10	914,680.00
14.07.2026	27.93	26.68	27.91	27.28	1,451,247.00
15.07.2026	28.90	26.15	26.92	28.81	1,033,409.00
16.07.2026	28.76	26.85	28.75	27.23	1,057,491.00
17.07.2026	28.96	26.58	26.87	28.66	689,087.00
20.07.2026	29.57	27.92	28.55	27.98	498,485.00
21.07.2026	30.11	28.15	28.16	30.05	629,704.00
22.07.2026	29.60	28.28	29.55	28.81	617,912.00
23.07.2026	28.60	27.69	28.24	28.30	510,288.00
24.07.2026	28.50	26.94	28.48	27.92	672,505.00
27.07.2026	29.28	26.72	27.79	27.08	746,316.00
28.07.2026	27.37	26.06	27.37	27.03	557,529.00
29.07.2026	27.45	25.80	27.16	26.38	500,960.00
30.07.2026	29.15	26.78	26.95	28.95	692,254.00
31.07.2026	29.20	27.57	28.95	28.25	822,005.00
03.08.2026	27.70	25.29	27.69	26.12	965,122.00
04.08.2026	27.38	26.20	26.35	27.12	508,643.00
05.08.2026	27.90	26.70	27.24	27.12	439,966.00
06.08.2026	28.56	27.10	27.10	27.80	494,303.00
07.08.2026	28.17	26.84	28.00	27.60	595,753.00
10.08.2026	27.94	27.00	27.36	27.53	339,078.00
11.08.2026	27.69	23.81	27.68	25.37	913,150.00
12.08.2026	26.00	24.85	25.51	25.55	666,196.00
13.08.2026	25.86	24.06	25.59	24.41	609,773.00
14.08.2026	25.38	23.13	23.19	25.31	868,039.00
17.08.2026	25.71	24.95	25.05	25.50	572,958.00
18.08.2026	25.32	24.36	25.26	24.88	503,165.00
19.08.2026	25.94	23.84	25.48	23.99	698,210.00
20.08.2026	23.93	22.03	23.76	22.86	760,873.00
21.08.2026	24.70	22.21	22.98	24.17	662,767.00
24.08.2026	23.72	22.43	23.69	23.03	545,427.00
25.08.2026	24.04	23.24	23.52	23.96	391,556.00
26.08.2026	24.03	23.16	23.90	23.62	500,333.00
27.08.2026	24.13	23.08	23.49	23.21	280,766.00
28.08.2026	23.28	22.35	22.83	22.38	448,067.00
31.08.2026	22.55	21.28	22.29	21.81	1,064,545.00
01.09.2026	11.06	8.76	9.90	9.47	18,059,450.00
02.09.2026	10.77	9.95	10.21	10.33	4,885,620.00
03.09.2026	11.92	10.31	10.36	11.36	5,197,770.00
04.09.2026	11.60	11.01	11.23	11.10	2,096,008.00

צרו איתנו קשר *5988