גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > לייפסטנס הלת' גרופ > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 24.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית לייפסטנס הלת' גרופ

LifeStance Health Group

מניה LFST 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	10.98	10.98	10.98	10.98	0.00
16:50	11.07	11.07	11.07	11.07	33,110.00
17:00	11.105	11.105	11.105	11.105	53,530.00
17:10	11.05	11.05	11.05	11.05	8,927.00
17:20	11.13	11.13	11.13	11.13	10,456.00
17:30	11.09	11.09	11.09	11.09	15,310.00
17:40	11.045	11.045	11.045	11.045	11,646.00
17:50	11.035	11.035	11.035	11.035	6,552.00
18:00	11.01	11.01	11.01	11.01	5,939.00
18:10	11.07	11.07	11.07	11.07	17,467.00
18:20	11.1	11.1	11.1	11.1	18,156.00
18:30	11.07	11.07	11.07	11.07	16,947.00
18:40	11.042	11.042	11.042	11.042	9,339.00
18:50	11.065	11.065	11.065	11.065	6,310.00
19:00	11.055	11.055	11.055	11.055	9,880.00
19:10	11.045	11.045	11.045	11.045	10,187.00
19:20	11.03	11.03	11.03	11.03	6,084.00
19:30	11.04	11.04	11.04	11.04	5,035.00
19:40	11.04	11.04	11.04	11.04	7,086.00
19:50	10.98	10.98	10.98	10.98	6,322.00
20:00	10.965	10.965	10.965	10.965	8,762.00
20:10	10.955	10.955	10.955	10.955	9,321.00
20:20	10.945	10.945	10.945	10.945	9,250.00
20:30	10.945	10.945	10.945	10.945	0.00
20:40	10.945	10.945	10.945	10.945	0.00
20:50	10.945	10.945	10.945	10.945	0.00
21:00	10.935	10.935	10.935	10.935	40,021.00
21:10	10.95	10.95	10.95	10.95	13,320.00
21:20	10.955	10.955	10.955	10.955	6,022.00
21:30	10.935	10.935	10.935	10.935	10,068.00
21:40	10.905	10.905	10.905	10.905	10,880.00
21:50	10.9	10.9	10.9	10.9	17,143.00
22:00	10.9	10.9	10.9	10.9	7,937.00
22:10	10.925	10.925	10.925	10.925	7,716.00
22:20	10.905	10.905	10.905	10.905	12,291.00
22:30	10.905	10.905	10.905	10.905	16,417.00
22:40	10.965	10.965	10.965	10.965	76,942.00
22:50	10.975	10.975	10.975	10.975	19,772.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.07.2026 17:00	11.635	11.42	11.425	11.6163	163,272.00
17.07.2026 17:30	11.595	11.485	11.595	11.485	236,678.00
17.07.2026 18:00	11.5099	11.415	11.47	11.45	220,481.00
17.07.2026 18:30	11.445	11.375	11.4401	11.375	201,848.00
17.07.2026 19:00	11.5	11.335	11.375	11.49	309,693.00
17.07.2026 19:30	11.51	11.48	11.4851	11.485	309,552.00
17.07.2026 20:00	11.51	11.475	11.485	11.51	349,974.00
17.07.2026 20:30	11.595	11.52	11.52	11.545	457,800.00
17.07.2026 21:00	11.6093	11.54	11.555	11.585	618,455.00
17.07.2026 21:30	11.63	11.55	11.59	11.585	555,221.00
17.07.2026 22:00	11.61	11.515	11.585	11.605	618,716.00
17.07.2026 22:30	11.675	11.565	11.605	11.565	1,363,219.00
20.07.2026 16:30	11.75	11.605	11.605	11.725	35,016.00
20.07.2026 17:00	11.7	11.51	11.69	11.51	107,559.00
20.07.2026 17:30	11.52	11.42	11.5	11.45	172,972.00
20.07.2026 18:00	11.495	11.415	11.437	11.49	188,534.00
20.07.2026 18:30	11.497	11.44	11.495	11.45	179,146.00
20.07.2026 19:00	11.4973	11.435	11.435	11.495	220,244.00
20.07.2026 19:30	11.51	11.45	11.51	11.465	148,198.00
20.07.2026 20:00	11.51	11.46	11.465	11.495	258,609.00
20.07.2026 20:30	11.5	11.46	11.495	11.475	276,607.00
20.07.2026 21:00	11.525	11.465	11.475	11.475	412,741.00
20.07.2026 21:30	11.5	11.465	11.475	11.4888	296,821.00
20.07.2026 22:00	11.45	11.385	11.45	11.395	384,104.00
20.07.2026 22:30	11.445	11.335	11.395	11.335	453,368.00
21.07.2026 16:30	11.451	11.345	11.37	11.35	27,061.00
21.07.2026 17:00	11.469	11.305	11.34	11.43	92,029.00
21.07.2026 17:30	11.43	11.3274	11.425	11.335	106,563.00
21.07.2026 18:00	11.41	11.326	11.335	11.395	151,778.00
21.07.2026 18:30	11.43	11.385	11.395	11.42	117,498.00
21.07.2026 19:00	11.57	11.42	11.42	11.555	150,288.00
21.07.2026 19:30	11.575	11.5216	11.545	11.555	165,851.00
21.07.2026 20:00	11.635	11.495	11.555	11.495	308,631.00
21.07.2026 20:30	11.495	11.47	11.495	11.47	230,158.00
21.07.2026 21:00	11.485	11.455	11.475	11.455	123,958.00
21.07.2026 21:30	11.45	11.42	11.45	11.425	128,208.00
21.07.2026 22:00	11.435	11.405	11.42	11.425	115,671.00
21.07.2026 22:30	11.46	11.415	11.42	11.45	243,590.00
22.07.2026 16:30	11.485	11.21	11.41	11.225	24,291.00
22.07.2026 17:00	11.255	11.1713	11.22	11.175	69,796.00
22.07.2026 17:30	11.175	11.125	11.175	11.135	76,331.00
22.07.2026 18:00	11.225	11.145	11.145	11.195	90,882.00
22.07.2026 18:30	11.155	11.105	11.155	11.125	172,051.00
22.07.2026 19:00	11.145	11.11	11.125	11.135	133,607.00
22.07.2026 19:30	11.135	11.04	11.135	11.065	173,764.00
22.07.2026 20:00	11.115	11.01	11.0699	11.115	355,891.00
22.07.2026 20:30	11.115	11.07	11.115	11.075	197,359.00
22.07.2026 21:00	11.08	11.04	11.075	11.075	200,121.00
22.07.2026 21:30	11.095	11.06	11.07	11.065	273,011.00
22.07.2026 22:00	11.065	10.96	11.065	11.02	407,506.00
22.07.2026 22:30	11.05	10.96	11	11.01	480,772.00
23.07.2026 16:30	10.97	10.79	10.79	10.835	27,236.00
23.07.2026 17:00	10.93	10.845	10.865	10.87	55,213.00
23.07.2026 17:30	10.975	10.835	10.87	10.97	54,692.00
23.07.2026 18:00	11.005	10.905	11.005	10.91	90,021.00
23.07.2026 18:30	10.92	10.88	10.91	10.885	93,329.00
23.07.2026 19:00	10.885	10.815	10.88	10.815	92,174.00
23.07.2026 19:30	10.875	10.81	10.815	10.83	128,104.00
23.07.2026 20:00	10.85	10.82	10.84	10.84	170,998.00
23.07.2026 20:30	10.855	10.83	10.84	10.835	153,515.00
23.07.2026 21:00	10.855	10.8303	10.835	10.855	157,298.00
23.07.2026 21:30	10.865	10.84	10.85	10.865	152,181.00
23.07.2026 22:00	10.89	10.835	10.865	10.87	234,246.00
23.07.2026 22:30	10.88	10.775	10.87	10.81	343,649.00
24.07.2026 16:30	11.16	10.97	11.16	11.07	37,406.00
24.07.2026 17:00	11.13	11.04	11.06	11.06	82,211.00
24.07.2026 17:30	11.07	11.01	11.06	11.035	89,975.00
24.07.2026 18:00	11.1	11.045	11.045	11.075	98,793.00
24.07.2026 18:30	11.075	11.042	11.065	11.055	111,654.00
24.07.2026 19:00	11.06	11.03	11.05	11.045	131,203.00
24.07.2026 19:30	11.05	10.95	11.045	10.975	91,454.00
24.07.2026 20:00	10.965	10.935	10.965	10.945	72,688.00
24.07.2026 20:30	10.955	10.93	10.93	10.945	47,807.00
24.07.2026 21:00	10.965	10.93	10.95	10.93	155,358.00
24.07.2026 21:30	10.925	10.89	10.92	10.92	180,974.00
24.07.2026 22:00	10.93	10.905	10.92	10.93	192,572.00
24.07.2026 22:30	10.985	10.885	10.947	10.885	340,990.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.03.2026	7.41	7.20	7.26	7.33	2,836,303.00
05.03.2026	7.23	6.80	7.16	6.95	2,383,538.00
06.03.2026	7.03	6.86	7.00	6.93	1,737,225.00
09.03.2026	6.97	6.74	6.80	6.91	1,462,788.00
10.03.2026	6.97	6.71	6.89	6.73	2,377,652.00
11.03.2026	6.71	6.51	6.67	6.64	1,225,690.00
12.03.2026	6.63	6.32	6.56	6.33	1,061,960.00
13.03.2026	6.37	6.20	6.36	6.33	1,847,311.00
16.03.2026	6.50	6.30	6.33	6.45	2,483,652.00
17.03.2026	6.62	6.41	6.50	6.58	1,058,855.00
18.03.2026	6.57	6.37	6.52	6.41	1,132,971.00
19.03.2026	6.48	6.33	6.38	6.46	1,395,913.00
20.03.2026	6.47	6.32	6.43	6.40	1,693,287.00
23.03.2026	6.63	6.43	6.45	6.53	1,106,190.00
24.03.2026	6.48	6.39	6.48	6.45	1,761,794.00
25.03.2026	6.66	6.45	6.50	6.65	1,342,120.00
26.03.2026	6.74	6.59	6.59	6.69	1,233,224.00
27.03.2026	6.68	6.27	6.62	6.32	856,095.00
30.03.2026	6.36	6.23	6.33	6.24	825,415.00
31.03.2026	6.39	6.22	6.30	6.37	1,457,244.00
01.04.2026	6.55	6.34	6.37	6.37	1,417,398.00
02.04.2026	6.36	6.21	6.28	6.31	1,045,303.00
06.04.2026	6.41	6.25	6.30	6.40	1,384,923.00
07.04.2026	6.49	6.36	6.42	6.41	1,257,777.00
08.04.2026	6.66	6.49	6.66	6.54	1,479,408.00
09.04.2026	6.57	6.30	6.52	6.49	1,228,459.00
10.04.2026	6.48	6.35	6.48	6.40	761,409.00
13.04.2026	6.47	6.36	6.36	6.46	628,248.00
14.04.2026	6.58	6.48	6.48	6.51	927,181.00
15.04.2026	6.59	6.49	6.52	6.55	768,437.00
16.04.2026	6.75	6.56	6.56	6.67	989,741.00
17.04.2026	6.98	6.74	6.76	6.89	1,333,378.00
20.04.2026	6.98	6.81	6.85	6.92	1,077,646.00
21.04.2026	7.03	6.76	6.96	6.79	615,062.00
22.04.2026	6.93	6.82	6.83	6.91	978,368.00
23.04.2026	7.01	6.86	6.95	6.99	775,614.00
24.04.2026	7.09	6.86	6.95	7.05	1,633,136.00
27.04.2026	7.49	7.03	7.05	7.27	2,738,579.00
28.04.2026	7.77	7.41	7.72	7.67	4,584,727.00
29.04.2026	7.66	7.39	7.64	7.43	3,599,433.00
30.04.2026	7.63	7.43	7.46	7.57	33,673,210.00
01.05.2026	7.64	7.46	7.60	7.53	2,332,853.00

צרו איתנו קשר *5988