גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > היורון קונסלטינג גרופ > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 27.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית היורון קונסלטינג גרופ

Huron Consulting Group

מניה HURN 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
15:30					0.00
15:40	198.34	198.34	198.34	198.34	0.00
15:50	196.34	196.34	196.34	196.34	10,735.00
16:00	197	197	197	197	3,811.00
16:10	197.23	197.23	197.23	197.23	3,813.00
16:20	194.83	194.83	194.83	194.83	9,403.00
16:30	196.045	196.045	196.045	196.045	5,325.00
16:40	196.05	196.05	196.05	196.05	4,025.00
16:50	196.41	196.41	196.41	196.41	5,669.00
17:00	195.5	195.5	195.5	195.5	3,312.00
17:10	196.4325	196.4325	196.4325	196.4325	5,444.00
17:20	197.02	197.02	197.02	197.02	5,416.00
17:30	196.955	196.955	196.955	196.955	2,688.00
17:40	196.615	196.615	196.615	196.615	3,967.00
17:50	196.505	196.505	196.505	196.505	3,466.00
18:00	196.18	196.18	196.18	196.18	3,511.00
18:10	196.17	196.17	196.17	196.17	4,128.00
18:20	196.265	196.265	196.265	196.265	5,938.00
18:30	196.18	196.18	196.18	196.18	2,896.00
18:40	196.385	196.385	196.385	196.385	5,424.00
18:50	196.515	196.515	196.515	196.515	3,114.00
19:00	195.9725	195.9725	195.9725	195.9725	2,843.00
19:10	196.38	196.38	196.38	196.38	4,767.00
19:20	196.44	196.44	196.44	196.44	4,515.00
19:30	196.455	196.455	196.455	196.455	4,895.00
19:40	196.46	196.46	196.46	196.46	4,894.00
19:50	196.53	196.53	196.53	196.53	4,974.00
20:00	196.8	196.8	196.8	196.8	5,483.00
20:10	196.88	196.88	196.88	196.88	5,432.00
20:20	197.13	197.13	197.13	197.13	5,511.00
20:30	196.84	196.84	196.84	196.84	4,473.00
20:40	196.905	196.905	196.905	196.905	4,307.00
20:50	197.2375	197.2375	197.2375	197.2375	4,538.00
21:00	196.85	196.85	196.85	196.85	7,021.00
21:10	197.15	197.15	197.15	197.15	6,872.00
21:20	196.72	196.72	196.72	196.72	5,172.00
21:30	196.385	196.385	196.385	196.385	13,015.00
21:40	195.75	195.75	195.75	195.75	10,929.00
21:50	196.2	196.2	196.2	196.2	15,482.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.10.2026 17:00	185.085	183.76	184.82	184.826	233,681.00
22.10.2026 17:30	188.13	185.065	185.065	188.07	699,204.00
22.10.2026 18:00	189.6	187.635	187.635	189.3	1,023,229.00
22.10.2026 18:30	191.05	189.31	189.31	190.67	734,762.00
22.10.2026 19:00	190.4	189.54	190.4	189.925	226,361.00
22.10.2026 19:30	191.02	189.2	190.135	191.02	375,891.00
22.10.2026 20:00	191.295	190.95	191.13	191.295	178,257.00
22.10.2026 20:30	193	191.055	191.07	193	369,503.00
22.10.2026 21:00	193.63	192.72	192.82	192.83	387,736.00
22.10.2026 21:30	192.825	191.9	192.76	191.9	398,676.00
22.10.2026 22:00	193.725	192.305	192.305	193.565	674,467.00
22.10.2026 22:30	194.25	192.51	193.575	193.24	1,326,106.00
23.10.2026 16:30	202.225	196.87	201.07	196.87	424,546.00
23.10.2026 17:00	197.015	193.945	196.755	194.395	1,011,611.00
23.10.2026 17:30	197.26	194.6	194.6	197.26	1,123,919.00
23.10.2026 18:00	198.05	196.95	196.97	197.41	1,203,790.00
23.10.2026 18:30	196.87	195.19	196.87	196.005	789,938.00
23.10.2026 19:00	197.085	196.07	196.37	196.485	1,010,782.00
23.10.2026 19:30	196.615	196.025	196.615	196.025	694,845.00
23.10.2026 20:00	197.01	195.84	195.84	197.01	1,116,224.00
23.10.2026 20:30	197.11	196.39	197.01	196.94	1,198,523.00
23.10.2026 21:00	196.91	195.57	196.66	195.57	2,016,087.00
23.10.2026 21:30	195.75	194.42	195.53	194.42	1,584,296.00
23.10.2026 22:00	195.715	194.63	194.63	195.32	2,963,235.00
23.10.2026 22:30	196.43	195.38	195.61	196.07	2,579,616.00
26.10.2026 15:30	200.49	194.33	194.33	199.35	55,185.00
26.10.2026 16:00	201.395	198.84	198.84	200.83	117,779.00
26.10.2026 16:30	202.03	200.89	200.91	201.175	264,391.00
26.10.2026 17:00	201.835	200.78	201.49	201.025	497,575.00
26.10.2026 17:30	201.37	200.53	201.37	200.54	234,315.00
26.10.2026 18:00	200.88	200.34	200.735	200.34	543,221.00
26.10.2026 18:30	200.59	200.05	200.59	200.055	677,567.00
26.10.2026 19:00	200.455	199.74	200.05	199.74	421,268.00
26.10.2026 19:30	199.95	198.925	199.575	199.235	524,059.00
26.10.2026 20:00	199.44	199.06	199.235	199.06	265,033.00
26.10.2026 20:30	199.67	199.31	199.31	199.67	533,972.00
26.10.2026 21:00	200	199.355	199.55	199.6	941,833.00
26.10.2026 21:30	199.76	198.56	199.66	198.56	1,849,804.00
27.10.2026 15:30	199.12	196.06	196.06	198.35	95,334.00
27.10.2026 16:00	197.23	194.83	197.23	196.045	123,333.00
27.10.2026 16:30	196.75	195.3	196.22	195.97	142,353.00
27.10.2026 17:00	197.16	196.1775	196.1775	196.695	170,412.00
27.10.2026 17:30	196.615	195.98	196.615	195.98	117,023.00
27.10.2026 18:00	196.265	195.895	196.17	195.9	154,085.00
27.10.2026 18:30	196.52	195.9725	196.385	196.23	156,903.00
27.10.2026 19:00	196.7	196.38	196.38	196.42	177,863.00
27.10.2026 19:30	196.955	196.46	196.46	196.62	200,455.00
27.10.2026 20:00	197.32	196.84	196.905	196.84	417,193.00
27.10.2026 20:30	197.54	196.61	196.91	196.61	647,111.00
27.10.2026 21:00	197.15	195.76	196.66	196.065	1,177,980.00
27.10.2026 21:30	196.55	195.02	196.115	195.8	2,061,844.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026	172.81	169.97	172.97	171.34	69,201.00
26.01.2026	179.71	171.46	172.00	173.93	133,214.00
27.01.2026	174.07	169.64	173.69	169.95	66,052.00
28.01.2026	169.99	167.35	169.75	169.22	104,727.00
29.01.2026	170.21	165.57	170.05	166.82	115,212.00
30.01.2026	169.43	165.02	166.51	169.00	107,166.00
02.02.2026	173.00	168.77	168.77	172.37	90,227.00
03.02.2026	172.18	158.00	172.18	165.62	221,179.00
04.02.2026	169.89	163.84	166.88	165.47	248,000.00
05.02.2026	173.40	166.11	166.11	172.15	348,163.00
06.02.2026	176.09	169.23	174.00	169.67	417,758.00
09.02.2026	170.13	153.51	168.42	154.06	265,186.00
10.02.2026	154.43	145.50	153.95	145.86	283,075.00
11.02.2026	146.39	125.41	146.05	131.11	931,286.00
12.02.2026	132.00	123.97	129.80	125.43	515,040.00
13.02.2026	131.31	124.80	126.36	125.36	424,437.00
17.02.2026	131.49	126.62	126.84	130.21	304,707.00
18.02.2026	135.28	130.06	130.06	133.62	275,552.00
19.02.2026	133.92	127.10	131.94	130.94	178,840.00
20.02.2026	132.02	127.74	130.74	131.53	157,475.00
23.02.2026	131.51	126.20	130.37	127.16	217,935.00
24.02.2026	130.00	125.68	127.34	126.36	261,818.00
25.02.2026	133.61	116.12	129.58	133.31	634,711.00
26.02.2026	143.84	134.16	134.81	143.29	457,735.00
27.02.2026	142.27	136.45	140.55	141.40	235,949.00
02.03.2026	149.10	139.15	139.15	144.45	327,411.00
03.03.2026	150.19	142.00	142.00	148.46	290,150.00
04.03.2026	149.38	145.03	147.66	148.25	259,759.00
05.03.2026	150.01	145.12	148.06	145.28	168,763.00
06.03.2026	145.24	140.04	143.78	144.83	170,675.00
09.03.2026	143.40	139.04	142.72	142.46	307,682.00
10.03.2026	141.14	131.65	141.14	135.00	264,026.00
11.03.2026	136.46	132.01	135.30	134.96	141,622.00
12.03.2026	135.43	125.90	132.72	128.80	216,738.00
13.03.2026	133.16	126.76	130.24	127.14	140,791.00
16.03.2026	128.96	126.54	127.77	126.72	130,809.00
17.03.2026	130.58	124.53	126.72	126.88	147,069.00
18.03.2026	127.44	125.06	125.17	125.48	179,101.00
19.03.2026	127.96	125.11	125.11	127.25	105,636.00
20.03.2026	131.46	126.01	127.39	129.87	195,395.00
23.03.2026	135.00	128.87	132.27	129.29	143,223.00
24.03.2026	128.81	124.18	127.72	124.85	161,584.00
25.03.2026	126.39	117.16	126.25	120.36	281,723.00
26.03.2026	123.06	119.40	119.40	121.81	205,830.00
27.03.2026	124.63	119.51	121.48	122.64	113,963.00
30.03.2026	126.83	122.82	123.00	126.07	354,419.00
31.03.2026	128.43	125.71	127.80	127.49	211,166.00
01.04.2026	129.86	124.21	127.68	128.23	147,414.00
02.04.2026	131.88	126.93	126.93	130.35	258,257.00
06.04.2026	132.28	129.41	129.41	130.37	82,504.00
07.04.2026	132.46	128.56	129.82	131.62	138,055.00
08.04.2026	135.27	129.60	133.26	130.00	178,255.00
09.04.2026	129.71	123.65	129.71	124.29	302,619.00
10.04.2026	123.85	119.33	123.49	120.58	115,514.00
13.04.2026	127.47	120.58	120.58	127.22	167,857.00
14.04.2026	130.68	126.68	128.33	128.57	100,905.00
15.04.2026	132.13	129.01	129.01	131.76	239,098.00
16.04.2026	133.62	130.01	131.96	131.47	326,965.00
17.04.2026	134.54	126.92	132.65	129.17	167,491.00
20.04.2026	130.43	124.85	127.65	128.12	197,054.00
21.04.2026	130.93	126.55	128.47	128.28	104,924.00
22.04.2026	130.43	127.07	128.84	127.44	97,785.00
23.04.2026	126.55	118.50	126.50	121.83	233,203.00
24.04.2026	126.69	119.46	121.64	126.51	158,575.00
27.04.2026	130.32	121.57	126.51	127.12	114,049.00
28.04.2026	131.03	128.13	128.97	129.44	104,607.00
29.04.2026	129.35	127.38	128.51	128.48	78,680.00
30.04.2026	132.60	126.31	126.87	130.67	150,943.00
01.05.2026	133.50	129.98	132.04	131.29	141,167.00
05.05.2026	133.70	130.03	131.29	132.22	162,927.00
06.05.2026	130.33	112.45	123.88	120.11	452,586.00
07.05.2026	127.50	120.22	120.22	124.78	232,697.00
08.05.2026	124.78	117.45	124.78	119.97	170,234.00
11.05.2026	119.48	113.88	118.44	115.94	151,901.00
12.05.2026	117.63	109.89	116.94	110.23	267,653.00
13.05.2026	109.30	101.49	109.30	103.63	243,692.00
14.05.2026	106.22	102.41	106.22	102.92	323,503.00
15.05.2026	109.33	103.23	103.23	105.48	231,946.00
18.05.2026	110.19	105.00	105.00	108.13	136,436.00
19.05.2026	113.59	106.31	109.67	108.04	187,058.00
20.05.2026	109.08	103.57	107.17	107.21	121,694.00
21.05.2026	106.30	101.00	106.28	105.31	161,496.00
22.05.2026	107.58	103.11	105.51	105.46	103,765.00
26.05.2026	104.14	100.10	103.84	103.90	253,183.00
27.05.2026	106.04	102.61	104.04	104.74	167,013.00
28.05.2026	107.10	104.00	104.74	106.95	121,390.00
29.05.2026	108.12	105.66	106.95	107.39	167,944.00
01.06.2026	112.00	102.46	107.62	110.59	246,794.00
02.06.2026	108.46	103.74	108.46	106.61	290,116.00
03.06.2026	105.74	102.28	105.57	104.81	149,806.00
04.06.2026	108.80	106.53	107.06	107.18	106,672.00
05.06.2026	112.00	107.49	108.67	110.00	130,070.00
08.06.2026	110.76	108.75	109.99	109.65	106,846.00
09.06.2026	112.40	108.01	108.01	110.54	191,217.00
10.06.2026	112.94	108.00	110.57	109.44	135,774.00
11.06.2026	109.54	105.97	109.20	106.43	159,843.00
12.06.2026	110.00	105.08	106.28	109.43	110,276.00
15.06.2026	109.39	105.72	108.34	107.11	164,055.00
16.06.2026	108.92	106.27	107.17	107.66	178,836.00
17.06.2026	108.67	105.07	107.66	106.20	162,082.00
18.06.2026	106.04	89.80	106.04	90.56	443,583.00
22.06.2026	90.68	84.88	89.27	90.48	451,863.00
23.06.2026	97.12	91.25	93.92	95.54	330,168.00
24.06.2026	99.40	96.35	97.20	96.53	179,887.00
25.06.2026	97.40	90.56	97.40	92.21	175,836.00
26.06.2026	99.66	93.11	92.35	98.73	678,282.00
29.06.2026	99.89	94.82	99.12	95.55	239,670.00
30.06.2026	96.51	89.75	95.19	90.16	415,510.00
01.07.2026	98.41	90.27	92.35	96.38	255,533.00
02.07.2026	99.00	96.24	97.99	97.16	278,343.00
06.07.2026	100.39	93.83	97.08	100.01	191,613.00
07.07.2026	106.83	102.81	102.81	105.93	139,277.00
08.07.2026	105.40	103.53	104.95	104.53	17,605.00
09.07.2026	103.12	98.46	100.20	102.51	216,901.00
10.07.2026	104.86	101.86	103.99	104.46	68,671.00
13.07.2026	112.99	108.24	107.55	111.23	259,643.00
14.07.2026	111.50	108.68	110.87	109.74	174,019.00
15.07.2026	115.00	109.22	109.22	113.98	144,220.00
16.07.2026	119.19	115.00	115.00	118.76	160,781.00
17.07.2026	121.58	114.49	118.34	114.80	219,327.00
20.07.2026	114.21	109.89	114.09	112.63	148,161.00
21.07.2026	111.60	108.84	110.23	110.85	203,646.00
22.07.2026	112.09	109.87	111.77	111.54	108,855.00
23.07.2026	111.47	108.17	110.93	109.19	169,722.00
24.07.2026	113.50	108.11	110.79	112.05	84,746.00
27.07.2026	118.47	112.93	112.93	116.51	206,163.00
28.07.2026	125.68	119.82	119.82	121.37	202,741.00
29.07.2026	172.87	130.74	134.09	170.37	984,162.00
30.07.2026	171.66	161.03	166.00	163.76	660,113.00
31.07.2026	163.00	150.32	161.40	151.77	613,676.00
03.08.2026	157.10	148.73	155.57	149.96	367,550.00
04.08.2026	153.44	146.93	146.93	152.78	313,751.00
05.08.2026	153.00	148.39	153.00	149.68	178,246.00
06.08.2026	151.68	147.06	149.51	150.10	168,915.00
07.08.2026	153.99	148.05	150.74	152.05	136,270.00
10.08.2026	154.38	150.05	150.47	152.03	176,621.00
11.08.2026	155.60	148.06	150.22	152.75	127,806.00
12.08.2026	152.25	143.18	149.14	150.31	131,319.00
13.08.2026	155.51	149.69	151.94	155.31	157,768.00
14.08.2026	157.00	151.66	156.56	151.87	76,918.00
17.08.2026	151.98	146.05	149.64	148.33	174,996.00
18.08.2026	154.40	150.26	151.54	151.37	124,658.00
19.08.2026	159.74	152.28	152.28	158.98	137,363.00
20.08.2026	162.89	158.98	158.98	162.45	180,304.00
21.08.2026	165.37	160.02	162.45	161.64	162,668.00
24.08.2026	164.99	161.02	161.79	162.59	254,543.00
25.08.2026	163.33	159.02	161.04	159.20	104,863.00
26.08.2026	159.03	155.81	157.51	156.57	98,409.00
27.08.2026	159.83	155.57	155.57	159.83	153,078.00
28.08.2026	162.20	159.09	160.19	159.84	151,138.00
31.08.2026	162.20	158.74	159.31	159.89	121,986.00
01.09.2026	161.06	157.30	160.56	157.46	138,862.00
02.09.2026	158.85	153.93	157.43	155.32	66,008.00
03.09.2026	160.63	156.11	158.43	158.10	129,536.00
04.09.2026	158.18	151.97	155.53	155.27	184,623.00
08.09.2026	153.28	146.60	153.28	147.64	154,888.00
09.09.2026	149.74	144.20	146.48	149.67	100,382.00
10.09.2026	151.71	148.40	150.23	149.43	94,057.00
11.09.2026	151.48	147.38	150.89	149.93	93,036.00
14.09.2026	157.47	153.25	156.97	156.43	157,190.00
15.09.2026	156.98	152.35	154.43	154.14	111,953.00
16.09.2026	155.42	150.40	152.05	154.03	98,178.00
17.09.2026	157.68	150.52	153.26	157.44	204,871.00
18.09.2026	159.56	153.29	159.56	158.33	443,576.00
21.09.2026	160.30	156.54	158.25	159.18	290,484.00
22.09.2026	159.87	155.05	159.35	157.86	127,400.00
23.09.2026	161.30	157.98	158.10	159.91	156,917.00
24.09.2026	161.88	155.74	160.32	157.66	153,116.00
25.09.2026	161.54	157.28	157.29	157.98	92,638.00
28.09.2026	158.62	155.71	158.62	157.62	106,246.00
29.09.2026	159.01	155.49	156.13	156.36	101,720.00
30.09.2026	157.79	155.78	156.14	156.83	220,792.00
01.10.2026	169.45	161.47	161.47	168.42	387,132.00
02.10.2026	167.75	161.12	167.75	162.15	205,328.00
05.10.2026	163.70	158.21	162.68	160.10	160,316.00
06.10.2026	161.16	156.06	160.57	157.26	131,300.00
07.10.2026	157.85	155.40	156.36	156.61	123,367.00
08.10.2026	169.73	156.81	156.81	165.31	239,029.00
09.10.2026	167.72	160.00	164.85	167.05	107,741.00
12.10.2026	173.79	168.88	168.88	173.23	234,032.00
13.10.2026	178.15	172.99	175.27	176.33	232,093.00
14.10.2026	178.18	173.38	176.60	175.25	194,516.00
15.10.2026	182.37	174.86	179.00	175.47	177,264.00
16.10.2026	178.72	173.43	177.25	174.86	117,127.00
19.10.2026	176.15	173.81	173.81	174.72	100,780.00
20.10.2026	183.05	176.74	176.74	180.81	190,141.00
21.10.2026	184.06	178.48	179.47	183.32	244,943.00
22.10.2026	194.25	181.79	185.00	193.35	305,634.00
23.10.2026	203.37	193.88	199.75	195.69	504,346.00

צרו איתנו קשר *5988