גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 24.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בים תרפיוטיקס

Beam Therapeutics

מניה BEAM 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	25.7693	25.7693	25.7693	25.7693	0.00
16:50	25.5299	25.5299	25.5299	25.5299	26,942.00
17:00	25.14	25.14	25.14	25.14	39,290.00
17:10	25.16	25.16	25.16	25.16	28,745.00
17:20	25.29	25.29	25.29	25.29	41,047.00
17:30	25.33	25.33	25.33	25.33	50,491.00
17:40	25.2	25.2	25.2	25.2	22,103.00
17:50	24.93	24.93	24.93	24.93	40,738.00
18:00	25.0288	25.0288	25.0288	25.0288	29,210.00
18:10	24.875	24.875	24.875	24.875	30,278.00
18:20	25.19	25.19	25.19	25.19	17,574.00
18:30	25.315	25.315	25.315	25.315	21,830.00
18:40	25.36	25.36	25.36	25.36	19,053.00
18:50	25.49	25.49	25.49	25.49	20,307.00
19:00	25.53	25.53	25.53	25.53	9,311.00
19:10	25.5263	25.5263	25.5263	25.5263	27,234.00
19:20	25.4956	25.4956	25.4956	25.4956	16,474.00
19:30	25.52	25.52	25.52	25.52	10,562.00
19:40	25.53	25.53	25.53	25.53	15,096.00
19:50	25.55	25.55	25.55	25.55	7,297.00
20:00	25.555	25.555	25.555	25.555	13,936.00
20:10	25.585	25.585	25.585	25.585	14,008.00
20:20	25.61	25.61	25.61	25.61	20,266.00
20:30	25.61	25.61	25.61	25.61	0.00
20:40	25.61	25.61	25.61	25.61	0.00
20:50	25.61	25.61	25.61	25.61	0.00
21:00	25.55	25.55	25.55	25.55	100,945.00
21:10	25.425	25.425	25.425	25.425	37,787.00
21:20	25.45	25.45	25.45	25.45	10,725.00
21:30	25.34	25.34	25.34	25.34	13,773.00
21:40	25.24	25.24	25.24	25.24	20,368.00
21:50	25.26	25.26	25.26	25.26	39,804.00
22:00	25.32	25.32	25.32	25.32	16,362.00
22:10	25.285	25.285	25.285	25.285	13,505.00
22:20	25.13	25.13	25.13	25.13	62,097.00
22:30	25.2	25.2	25.2	25.2	22,214.00
22:40	25.2307	25.2307	25.2307	25.2307	28,026.00
22:50	25.23	25.23	25.23	25.23	33,832.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.07.2026 17:00	28.465	27.795	27.795	28.24	969,253.00
17.07.2026 17:30	28.44	28.19	28.24	28.33	848,247.00
17.07.2026 18:00	28.28	28.01	28.27	28.18	758,823.00
17.07.2026 18:30	28.34	28.03	28.16	28.315	860,049.00
17.07.2026 19:00	28.46	28.2	28.27	28.28	809,575.00
17.07.2026 19:30	28.39	28.21	28.3	28.3801	854,767.00
17.07.2026 20:00	28.4999	28.09	28.44	28.145	876,641.00
17.07.2026 20:30	28.175	27.9605	28.135	27.9605	1,537,104.00
17.07.2026 21:00	28.01	27.76	27.97	27.79	1,414,185.00
17.07.2026 21:30	27.9	27.685	27.81	27.87	1,489,253.00
17.07.2026 22:00	27.975	27.82	27.88	27.895	1,354,793.00
17.07.2026 22:30	27.92	27.5	27.92	27.5	2,347,176.00
20.07.2026 16:30	28.13	27.305	27.78	27.335	69,707.00
20.07.2026 17:00	27.34	26.96	27.285	27.1858	191,130.00
20.07.2026 17:30	27.195	26.42	27.195	26.43	348,213.00
20.07.2026 18:00	26.92	26.47	26.47	26.76	591,365.00
20.07.2026 18:30	26.81	26.52	26.7599	26.53	649,186.00
20.07.2026 19:00	26.87	26.54	26.54	26.725	639,638.00
20.07.2026 19:30	26.78	26.595	26.78	26.69	734,742.00
20.07.2026 20:00	26.75	26.61	26.73	26.635	930,696.00
20.07.2026 20:30	26.71	26.6	26.66	26.68	804,934.00
20.07.2026 21:00	26.7498	26.52	26.69	26.56	1,095,509.00
20.07.2026 21:30	26.54	26.37	26.51	26.49	1,280,450.00
20.07.2026 22:00	26.52	26.34	26.46	26.3601	1,360,106.00
20.07.2026 22:30	26.53	26.19	26.37	26.31	1,776,072.00
21.07.2026 16:30	27.05	26.1038	26.5	27.05	112,653.00
21.07.2026 17:00	27.4099	26.92	27.125	27.24	270,905.00
21.07.2026 17:30	27.75	27.065	27.29	27.75	396,967.00
21.07.2026 18:00	27.76	27.46	27.74	27.53	550,785.00
21.07.2026 18:30	27.5299	27.05	27.525	27.095	656,795.00
21.07.2026 19:00	27.14	26.8548	27.1	26.95	684,917.00
21.07.2026 19:30	26.95	26.825	26.93	26.87	646,073.00
21.07.2026 20:00	27.12	26.87	26.875	27.015	777,195.00
21.07.2026 20:30	27	26.89	27	26.985	456,503.00
21.07.2026 21:00	27.15	26.995	26.995	27.07	303,190.00
21.07.2026 21:30	27.13	27.05	27.095	27.05	272,680.00
21.07.2026 22:00	27.075	26.995	27.04	27.06	241,013.00
21.07.2026 22:30	27.38	27.02	27.08	27.29	413,476.00
22.07.2026 16:30	27.15	26.62	27.025	26.825	47,910.00
22.07.2026 17:00	26.895	26.63	26.695	26.71	118,379.00
22.07.2026 17:30	26.855	26.68	26.77	26.72	159,779.00
22.07.2026 18:00	27.035	26.705	26.745	26.93	222,257.00
22.07.2026 18:30	27	26.775	26.915	26.88	299,747.00
22.07.2026 19:00	27.0499	26.71	26.855	26.72	357,073.00
22.07.2026 19:30	26.78	26.695	26.71	26.74	419,254.00
22.07.2026 20:00	26.78	26.71	26.735	26.75	362,353.00
22.07.2026 20:30	26.815	26.72	26.73	26.74	385,292.00
22.07.2026 21:00	26.81	26.6325	26.74	26.665	429,461.00
22.07.2026 21:30	26.73	26.65	26.66	26.71	537,466.00
22.07.2026 22:00	26.91	26.48	26.74	26.89	760,857.00
22.07.2026 22:30	26.87	26.55	26.87	26.62	919,190.00
23.07.2026 16:30	26.6099	25.68	25.89	25.91	164,112.00
23.07.2026 17:00	26.05	25.845	25.86	26.04	408,528.00
23.07.2026 17:30	26.355	25.85	26.08	26.33	790,344.00
23.07.2026 18:00	26.35	25.71	26.35	25.765	1,766,953.00
23.07.2026 18:30	26.005	25.74	25.75	25.96	1,205,677.00
23.07.2026 19:00	26.07	25.89	25.9895	26.07	1,213,831.00
23.07.2026 19:30	26.29	25.98	26.05	26.27	1,894,803.00
23.07.2026 20:00	26.305	26.04	26.3	26.1	1,806,302.00
23.07.2026 20:30	26.06	25.91	26.06	25.935	2,027,882.00
23.07.2026 21:00	25.98	25.825	25.98	25.9	2,243,206.00
23.07.2026 21:30	26.12	25.89	25.9007	26.065	2,055,699.00
23.07.2026 22:00	26.15	26.04	26.075	26.14	2,181,641.00
23.07.2026 22:30	26.24	25.89	26.17	25.925	2,584,801.00
24.07.2026 16:30	26.27	25.1	26.27	25.1471	78,074.00
24.07.2026 17:00	25.63	25.03	25.19	25.22	239,647.00
24.07.2026 17:30	25.2799	24.9	25.2799	24.9969	392,141.00
24.07.2026 18:00	25.415	24.85	24.97	25.33	569,939.00
24.07.2026 18:30	25.62	25.3	25.34	25.585	478,115.00
24.07.2026 19:00	25.6	25.45	25.54	25.53	563,790.00
24.07.2026 19:30	25.63	25.48	25.5	25.6	561,832.00
24.07.2026 20:00	25.61	25.52	25.585	25.61	341,627.00
24.07.2026 20:30	25.615	25.485	25.6	25.49	247,586.00
24.07.2026 21:00	25.49	25.265	25.43	25.265	1,163,303.00
24.07.2026 21:30	25.36	25.22	25.265	25.36	1,471,044.00
24.07.2026 22:00	25.32	25.09	25.31	25.23	1,463,072.00
24.07.2026 22:30	25.28	25.1	25.23	25.115	1,550,667.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026	35.06	31.49	33.98	31.56	1,463,321.00
26.01.2026	31.90	30.16	31.29	30.95	1,386,459.00
27.01.2026	32.26	30.32	30.91	30.70	917,376.00
28.01.2026	30.97	28.37	30.96	29.02	1,536,356.00
29.01.2026	29.93	28.64	28.65	29.29	1,102,761.00
30.01.2026	29.04	27.44	29.00	27.62	999,598.00
02.02.2026	28.48	27.00	27.51	27.92	995,552.00
03.02.2026	29.26	27.10	27.71	27.89	894,233.00
04.02.2026	27.93	26.05	27.83	26.95	1,014,309.00
05.02.2026	27.04	24.31	26.49	24.73	1,516,378.00
06.02.2026	26.68	25.21	25.63	26.52	1,078,264.00
09.02.2026	27.33	25.78	26.45	27.28	850,503.00
10.02.2026	27.86	26.76	27.37	26.95	998,546.00
11.02.2026	27.20	25.36	26.97	25.99	1,140,667.00
12.02.2026	27.02	25.69	26.09	26.93	1,465,453.00
13.02.2026	29.26	27.33	27.65	27.92	1,322,279.00
17.02.2026	28.08	26.20	27.46	27.49	883,696.00
18.02.2026	28.25	27.22	27.50	27.56	902,076.00
19.02.2026	27.91	26.75	27.42	27.88	849,537.00
20.02.2026	28.50	26.81	28.50	27.59	871,086.00
23.02.2026	28.35	27.06	27.32	28.33	783,550.00
24.02.2026	32.83	29.51	29.75	32.29	2,595,489.00
25.02.2026	34.20	29.52	33.00	29.61	1,531,833.00
26.02.2026	29.63	28.09	29.39	28.92	2,298,211.00
27.02.2026	28.84	27.57	28.78	28.46	998,042.00
02.03.2026	28.96	26.96	27.28	28.69	2,410,248.00
03.03.2026	28.28	26.70	27.17	27.22	1,819,217.00
04.03.2026	28.26	26.66	27.74	27.44	1,669,880.00
05.03.2026	27.12	25.44	26.71	25.52	1,614,374.00
06.03.2026	26.95	24.60	24.71	26.54	1,027,555.00
09.03.2026	27.92	25.84	26.06	27.62	913,274.00
10.03.2026	27.67	25.95	27.40	26.08	1,019,965.00
11.03.2026	26.46	24.96	25.88	26.08	1,013,182.00
12.03.2026	25.80	24.60	25.27	25.59	1,994,840.00
13.03.2026	26.23	24.75	26.00	25.16	1,225,676.00
16.03.2026	26.32	25.48	25.69	25.49	1,195,184.00
17.03.2026	25.99	25.30	25.38	25.83	1,082,372.00
18.03.2026	25.89	25.22	25.43	25.32	1,157,834.00
19.03.2026	25.97	24.57	24.86	25.17	1,005,745.00
20.03.2026	25.82	24.60	25.06	24.63	2,777,366.00
23.03.2026	25.76	24.97	25.34	25.17	1,008,024.00
24.03.2026	24.73	23.62	24.73	23.95	1,321,358.00
25.03.2026	25.34	23.07	24.36	23.12	3,782,786.00
26.03.2026	24.59	22.76	23.12	23.62	1,516,488.00
27.03.2026	23.78	21.97	23.46	22.19	1,932,823.00
30.03.2026	22.75	21.63	22.30	21.90	1,637,330.00
31.03.2026	24.20	22.34	22.34	23.83	1,742,389.00
01.04.2026	25.30	24.02	24.02	24.22	1,279,262.00
02.04.2026	24.98	23.52	23.52	24.66	1,344,953.00
06.04.2026	25.12	24.11	24.65	24.23	943,688.00
07.04.2026	24.67	23.44	24.23	24.49	1,268,373.00
08.04.2026	26.36	24.66	25.92	25.44	1,367,547.00
09.04.2026	26.69	25.20	25.33	26.33	1,332,310.00
10.04.2026	27.48	25.79	26.49	27.43	1,357,940.00
13.04.2026	30.56	27.47	27.60	30.18	2,540,275.00
14.04.2026	31.54	30.08	31.07	30.30	1,583,480.00
15.04.2026	31.36	29.86	30.32	30.68	1,507,293.00
16.04.2026	30.97	29.59	30.97	30.33	1,285,610.00
17.04.2026	32.41	31.21	31.64	31.39	1,453,033.00
20.04.2026	31.45	30.61	31.13	31.19	990,021.00
21.04.2026	31.42	30.44	31.04	30.69	1,305,346.00
22.04.2026	31.99	31.01	31.30	31.69	1,331,265.00
23.04.2026	32.12	29.67	31.76	30.16	1,999,657.00
24.04.2026	30.58	27.10	30.17	27.11	3,449,956.00
27.04.2026	31.50	27.34	27.43	29.17	2,071,550.00
28.04.2026	30.92	28.76	28.94	30.56	1,751,250.00
29.04.2026	30.39	28.69	30.03	29.38	1,286,041.00
30.04.2026	31.00	29.50	29.51	30.33	1,085,359.00
01.05.2026	31.29	29.90	30.11	30.70	1,055,228.00
05.05.2026	31.24	28.50	30.67	28.90	1,451,223.00
06.05.2026	32.38	28.88	29.11	32.34	1,621,232.00
07.05.2026	32.49	30.38	31.72	31.47	1,297,774.00
08.05.2026	32.46	30.91	31.71	32.32	2,373,160.00
11.05.2026	34.38	31.67	32.75	31.75	1,350,910.00
12.05.2026	31.77	30.53	31.49	31.58	916,394.00
13.05.2026	32.51	31.06	31.29	31.85	1,967,565.00
14.05.2026	32.11	29.11	32.08	29.53	1,678,826.00
15.05.2026	29.34	27.73	28.73	27.93	1,270,228.00
18.05.2026	28.75	26.43	27.97	26.81	1,435,817.00
19.05.2026	26.74	25.88	26.65	26.33	1,109,716.00
20.05.2026	27.54	26.51	26.64	27.11	1,627,588.00
21.05.2026	27.78	26.04	26.29	27.67	1,552,200.00
22.05.2026	29.14	27.63	27.63	28.64	970,059.00
26.05.2026	30.26	28.81	29.14	29.79	1,029,829.00
27.05.2026	33.11	30.03	30.04	31.89	1,760,317.00
28.05.2026	33.39	31.41	31.77	32.80	1,301,507.00
29.05.2026	33.68	32.12	32.75	32.93	1,230,554.00
01.06.2026	32.33	30.60	32.17	31.14	1,073,371.00
02.06.2026	30.48	28.80	30.34	28.96	1,241,205.00
03.06.2026	29.65	28.30	28.71	29.55	869,121.00
04.06.2026	34.02	29.80	29.90	32.84	2,843,429.00
05.06.2026	32.54	28.64	32.54	29.40	1,752,285.00
08.06.2026	30.12	29.13	30.01	29.78	913,042.00
09.06.2026	31.33	28.99	30.80	30.47	1,144,047.00
10.06.2026	31.50	29.44	30.18	29.49	1,142,528.00
11.06.2026	30.00	28.72	29.56	29.41	1,318,287.00
12.06.2026	30.48	28.67	29.46	29.03	1,094,815.00
15.06.2026	31.22	29.10	29.74	31.12	2,057,667.00
16.06.2026	31.72	30.23	31.12	30.99	886,315.00
17.06.2026	34.19	30.91	31.05	32.48	1,597,814.00
18.06.2026	34.35	32.66	33.58	34.14	3,119,031.00
22.06.2026	36.88	34.82	35.00	35.53	1,966,147.00
23.06.2026	36.67	32.79	35.24	33.20	2,498,952.00
24.06.2026	36.00	33.51	33.51	33.90	2,121,224.00
25.06.2026	35.50	33.22	34.32	33.93	1,546,636.00
26.06.2026	35.90	33.30	33.33	34.81	3,879,308.00
29.06.2026	36.75	34.50	34.94	34.95	2,031,405.00
30.06.2026	36.06	33.62	34.85	34.32	1,231,007.00
01.07.2026	35.81	32.84	34.27	33.48	1,387,897.00
02.07.2026	35.74	33.63	33.82	34.79	1,605,982.00
06.07.2026	37.30	33.73	34.82	35.32	1,699,430.00
07.07.2026	38.26	34.40	36.50	37.92	3,073,875.00
08.07.2026	36.94	35.00	36.55	36.41	1,590,010.00
09.07.2026	37.78	35.31	36.65	35.82	1,883,031.00
10.07.2026	35.64	31.34	35.64	32.91	1,659,659.00
13.07.2026	32.19	30.78	31.69	31.00	1,920,575.00
14.07.2026	31.55	29.90	31.39	30.89	1,417,684.00
15.07.2026	31.30	30.15	30.54	30.84	1,023,175.00
16.07.2026	30.25	27.92	30.11	28.39	2,934,322.00
17.07.2026	28.51	27.10	27.37	27.53	1,462,578.00
20.07.2026	28.13	26.19	27.75	26.33	2,103,632.00
21.07.2026	27.77	26.10	26.50	27.29	1,424,198.00
22.07.2026	27.17	26.47	26.92	26.64	1,159,818.00
23.07.2026	26.66	25.68	26.00	25.91	2,202,617.00
24.07.2026	26.41	24.85	26.22	25.12	1,063,967.00

צרו איתנו קשר *5988