גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > גרדיאן פארמסי סרוויסס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 19.08.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית גרדיאן פארמסי סרוויסס

Guardian Pharmacy Services

מניה GRDN 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	38.535	38.535	38.535	38.535	0.00
16:50	39.2984	39.2984	39.2984	39.2984	1,029.00
17:00	38.12	38.12	38.12	38.12	729.00
17:10	38.396	38.396	38.396	38.396	1,460.00
17:20	38.135	38.135	38.135	38.135	1,297.00
17:30	38.22	38.22	38.22	38.22	1,146.00
17:40	38.22	38.22	38.22	38.22	783.00
17:50	38.07	38.07	38.07	38.07	690.00
18:00	38.07	38.07	38.07	38.07	1,401.00
18:10	37.91	37.91	37.91	37.91	1,660.00
18:20	37.9	37.9	37.9	37.9	1,452.00
18:30	38.045	38.045	38.045	38.045	4,925.00
18:40	37.92	37.92	37.92	37.92	669.00
18:50	37.985	37.985	37.985	37.985	2,570.00
19:00	38.165	38.165	38.165	38.165	1,109.00
19:10	37.995	37.995	37.995	37.995	888.00
19:20	37.845	37.845	37.845	37.845	1,787.00
19:30	37.84	37.84	37.84	37.84	2,898.00
19:40	37.9	37.9	37.9	37.9	761.00
19:50	37.915	37.915	37.915	37.915	1,498.00
20:00	37.915	37.915	37.915	37.915	459.00
20:10	38.14	38.14	38.14	38.14	2,374.00
20:20	38.15	38.15	38.15	38.15	1,059.00
20:30	38.155	38.155	38.155	38.155	1,777.00
20:40	38.21	38.21	38.21	38.21	2,540.00
20:50	38.21	38.21	38.21	38.21	698.00
21:00	37.95	37.95	37.95	37.95	7,352.00
21:10	37.905	37.905	37.905	37.905	1,729.00
21:20	38	38	38	38	5,169.00
21:30	37.95	37.95	37.95	37.95	1,268.00
21:40	37.995	37.995	37.995	37.995	5,720.00
21:50	37.97	37.97	37.97	37.97	1,331.00
22:00	37.965	37.965	37.965	37.965	2,498.00
22:10	38.05	38.05	38.05	38.05	1,960.00
22:20	37.99	37.99	37.99	37.99	1,920.00
22:30	38	38	38	38	2,486.00
22:40	38.165	38.165	38.165	38.165	7,809.00
22:50	37.945	37.945	37.945	37.945	4,972.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.08.2026 17:00	38.58	38.375	38.375	38.52	2,649.00
14.08.2026 17:30	38.695	38.385	38.67	38.545	9,692.00
14.08.2026 18:00	39.02	38.535	38.535	38.54	29,817.00
14.08.2026 18:30	38.97	38.575	38.795	38.88	46,228.00
14.08.2026 19:00	38.88	38.59	38.88	38.59	27,938.00
14.08.2026 19:30	38.575	38.37	38.57	38.37	18,723.00
14.08.2026 20:00	38.4	38.25	38.33	38.38	33,721.00
14.08.2026 20:30	38.465	38.38	38.425	38.42	41,276.00
14.08.2026 21:00	38.56	38.415	38.415	38.525	40,976.00
14.08.2026 21:30	38.58	38.46	38.545	38.46	40,182.00
14.08.2026 22:00	38.48	38.34	38.43	38.48	75,013.00
14.08.2026 22:30	38.705	38.25	38.58	38.43	146,095.00
17.08.2026 16:30	38.585	38.35	38.35	38.585	425.00
17.08.2026 17:00	38.775	38.18	38.775	38.25	2,437.00
17.08.2026 17:30	38.46	38.245	38.35	38.46	1,512.00
17.08.2026 18:00	38.42	38.29	38.39	38.29	1,523.00
17.08.2026 18:30	38.19	37.56	38.15	38.18	36,973.00
17.08.2026 19:00	38.13	38.015	38.08	38.035	115,814.00
17.08.2026 19:30	38.115	38.035	38.035	38.08	174,328.00
17.08.2026 20:00	38.1	37.835	38.04	38.1	186,819.00
17.08.2026 20:30	38.165	37.985	38.06	38.01	75,494.00
17.08.2026 21:00	38.03	37.82	38.02	37.82	91,057.00
17.08.2026 21:30	37.91	37.7	37.9	37.7	116,813.00
17.08.2026 22:00	37.8299	37.72	37.72	37.75	153,706.00
17.08.2026 22:30	38.05	37.64	37.725	38.05	315,085.00
18.08.2026 16:30	38.49	37.935	37.935	38.15	370.00
18.08.2026 17:00	38.69	37.85	38.06	38.3489	7,781.00
18.08.2026 17:30	38.605	38.605	38.605	38.605	932.00
18.08.2026 18:00	38.595	37.95	38.52	37.97	13,877.00
18.08.2026 18:30	37.97	37.7	37.96	37.84	24,795.00
18.08.2026 19:00	38.22	37.72	37.79	38.125	35,898.00
18.08.2026 19:30	38.51	38.12	38.21	38.355	50,845.00
18.08.2026 20:00	38.485	38.33	38.46	38.42	49,704.00
18.08.2026 20:30	38.465	38.405	38.41	38.445	21,787.00
18.08.2026 21:00	38.455	38.3	38.455	38.3	50,279.00
18.08.2026 21:30	38.575	38.34	38.34	38.5	58,817.00
18.08.2026 22:00	38.805	38.515	38.515	38.78	85,376.00
18.08.2026 22:30	38.76	38.32	38.7575	38.32	190,265.00
19.08.2026 16:30	39.2984	37.991	38.535	38.625	384.00
19.08.2026 17:00	38.4981	38.135	38.396	38.22	1,753.00
19.08.2026 17:30	38.2225	37.88	38.22	37.91	2,836.00
19.08.2026 18:00	38.11	37.705	38.04	38.04	3,922.00
19.08.2026 18:30	38.165	37.845	37.92	38.0301	8,124.00
19.08.2026 19:00	37.995	37.76	37.995	37.9	12,069.00
19.08.2026 19:30	38.15	37.895	37.895	38.15	4,478.00
19.08.2026 20:00	38.2	38.09	38.16	38.155	13,841.00
19.08.2026 20:30	38.295	37.95	38.17	37.98	15,413.00
19.08.2026 21:00	38.04	37.9	38	38.02	30,523.00
19.08.2026 21:30	37.995	37.87	37.95	37.87	25,310.00
19.08.2026 22:00	38.05	37.91	37.91	37.9875	25,342.00
19.08.2026 22:30	38.17	37.83	38.17	37.87	86,583.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.04.2026	39.56	38.95	39.36	39.47	75,589.00
14.04.2026	39.65	37.50	39.40	37.79	159,302.00
15.04.2026	38.12	36.50	38.19	37.09	163,981.00
16.04.2026	37.55	36.56	36.97	36.93	122,246.00
17.04.2026	38.02	37.00	37.60	37.57	190,706.00
20.04.2026	38.42	37.17	37.63	37.32	142,815.00
21.04.2026	37.72	35.85	37.50	36.03	148,551.00
22.04.2026	37.17	35.76	36.26	36.25	127,157.00
23.04.2026	37.01	35.56	35.72	36.99	152,117.00
24.04.2026	38.12	36.99	37.30	37.59	297,844.00
27.04.2026	39.61	37.91	38.27	37.94	185,141.00
28.04.2026	39.27	37.38	38.10	37.59	165,966.00
29.04.2026	38.06	37.25	37.75	37.62	117,995.00
30.04.2026	37.73	36.01	37.56	37.09	125,136.00
01.05.2026	37.97	36.71	37.18	37.30	108,167.00
05.05.2026	37.26	36.13	36.56	37.26	146,733.00
06.05.2026	37.88	36.27	37.24	36.56	222,868.00
07.05.2026	36.64	32.25	35.80	36.29	609,931.00
08.05.2026	37.32	35.82	36.45	36.09	305,368.00
11.05.2026	36.69	35.39	35.82	35.65	121,810.00
12.05.2026	35.99	34.89	35.53	34.91	111,196.00
13.05.2026	35.81	34.30	35.23	35.66	170,845.00
14.05.2026	36.81	35.52	35.66	36.32	174,172.00
15.05.2026	37.00	35.71	36.10	36.62	244,232.00
18.05.2026	36.83	35.72	36.58	35.81	120,625.00
19.05.2026	36.97	35.12	35.27	36.32	189,162.00
20.05.2026	37.66	36.12	36.44	37.62	196,168.00
21.05.2026	38.38	36.11	37.13	38.38	270,634.00
22.05.2026	38.93	37.84	38.40	38.47	136,715.00
26.05.2026	38.88	37.39	38.00	38.60	159,908.00
27.05.2026	39.33	37.33	38.25	39.10	122,573.00
28.05.2026	39.62	38.62	39.08	38.75	170,330.00
29.05.2026	39.16	38.16	38.51	38.78	277,253.00
01.06.2026	39.61	37.43	38.42	39.29	201,372.00
02.06.2026	39.99	38.57	38.87	38.90	246,781.00
03.06.2026	39.69	38.04	39.21	39.19	164,589.00
04.06.2026	41.01	38.85	39.36	40.86	269,322.00
05.06.2026	41.79	40.31	41.15	40.52	234,540.00
08.06.2026	40.91	39.78	40.47	40.52	143,004.00
09.06.2026	42.00	40.69	40.97	41.80	155,063.00
10.06.2026	42.48	41.30	42.08	41.97	234,673.00
11.06.2026	43.11	40.33	42.14	43.10	125,836.00
12.06.2026	43.85	42.85	42.85	43.08	161,744.00
15.06.2026	43.96	42.71	43.18	42.88	113,122.00
16.06.2026	43.76	42.39	43.34	42.45	199,357.00
17.06.2026	43.71	42.49	42.51	43.42	103,285.00
18.06.2026	44.00	42.12	43.99	42.30	458,672.00
22.06.2026	43.57	41.92	42.77	41.92	173,544.00
23.06.2026	41.10	39.04	41.05	39.25	200,771.00
24.06.2026	40.25	38.32	39.76	38.34	207,522.00
25.06.2026	39.70	38.30	38.79	38.90	277,359.00
26.06.2026	42.29	38.53	38.62	42.29	289,084.00
29.06.2026	43.39	40.15	42.16	40.34	198,591.00
30.06.2026	43.20	40.30	41.07	41.84	264,198.00
01.07.2026	42.72	40.54	41.12	42.11	457,582.00
02.07.2026	43.40	41.88	42.18	42.05	329,696.00
06.07.2026	42.96	41.28	42.00	41.39	113,428.00
07.07.2026	41.44	39.36	41.29	39.88	222,275.00
08.07.2026	40.78	38.82	39.44	40.75	142,837.00
09.07.2026	41.87	40.31	40.22	41.00	145,205.00
10.07.2026	41.15	40.47	40.89	40.87	112,556.00
13.07.2026	41.17	40.15	40.42	40.28	111,634.00
14.07.2026	41.02	39.23	40.20	39.64	120,970.00
15.07.2026	40.33	39.25	39.90	39.93	91,908.00
16.07.2026	41.02	39.61	40.60	40.33	104,411.00
17.07.2026	40.81	39.55	40.47	40.44	120,645.00
20.07.2026	41.08	39.43	40.69	39.74	93,763.00
21.07.2026	40.92	39.54	40.19	40.89	81,521.00
22.07.2026	40.99	39.46	40.99	39.74	76,801.00
23.07.2026	39.54	37.03	39.34	39.40	625,924.00
24.07.2026	40.55	39.30	40.19	40.46	127,680.00
27.07.2026	42.17	40.36	40.91	41.45	106,191.00
28.07.2026	42.10	41.22	42.00	41.81	82,449.00
29.07.2026	43.27	40.31	42.00	40.96	124,527.00
30.07.2026	41.83	40.21	41.29	41.16	95,118.00
31.07.2026	41.67	39.23	41.00	39.52	247,613.00
03.08.2026	40.94	39.89	40.54	40.83	100,803.00
04.08.2026	41.64	40.48	40.89	40.54	97,723.00
05.08.2026	41.11	40.17	40.52	40.53	75,781.00
06.08.2026	40.69	39.15	40.47	39.43	116,874.00
07.08.2026	47.02	42.06	43.15	43.56	447,250.00
10.08.2026	44.13	41.00	43.26	41.42	163,363.00
11.08.2026	41.48	38.76	41.47	39.44	311,282.00
12.08.2026	39.96	38.45	40.03	38.56	130,997.00
13.08.2026	39.51	37.71	39.22	38.37	147,882.00
14.08.2026	39.05	37.58	38.60	38.41	138,325.00
17.08.2026	38.78	37.53	38.39	38.04	225,723.00
18.08.2026	38.86	37.70	37.93	38.26	170,521.00
19.08.2026	39.57	37.71	38.60	37.98	109,766.00

צרו איתנו קשר *5988