גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'יי.בי האנט טרנספורט סרוויסס > גרפים

עדכון אחרון 18:43

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'יי.בי האנט טרנספורט סרוויסס

JB Hunt Transport Services

מניה JBHT נאסד"ק USD

שער

135.65

שינוי

-1.33%

שינוי ב USD

-1.83

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
17:20					0.00
17:30	136.27	136.27	136.27	136.27	0.00
17:40	136.4	136.4	136.4	136.4	40,940.00
17:50	136.285	136.285	136.285	136.285	68,384.00
18:00	136.22	136.22	136.22	136.22	31,145.00
18:10	136.305	136.305	136.305	136.305	20,792.00
18:20	136.01	136.01	136.01	136.01	12,825.00
18:30	136.06	136.06	136.06	136.06	8,295.00
18:40	135.83	135.83	135.83	135.83	13,989.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025 17:00	134.17	133.15	133.58	133.865	598,888.00
05.05.2025 17:30	134.18	133.66	133.82	134.18	824,447.00
05.05.2025 18:00	134.58	133.85	134.0725	134.48	1,168,579.00
05.05.2025 18:30	134.785	134.29	134.475	134.61	1,525,436.00
05.05.2025 19:00	134.55	134.11	134.55	134.22	2,037,459.00
05.05.2025 19:30	134.15	133.62	134.15	133.62	2,470,908.00
05.05.2025 20:00	133.5671	133.08	133.55	133.08	3,722,671.00
05.05.2025 20:30	133.835	133.065	133.065	133.8275	3,511,996.00
05.05.2025 21:00	134.245	133.79	133.9	134.035	5,696,008.00
05.05.2025 21:30	134.485	134.015	134.035	134.485	5,556,316.00
05.05.2025 22:00	134.43	134.07	134.29	134.175	7,880,165.00
05.05.2025 22:30	134.17	133.46	134.17	133.645	10,244,333.00
06.05.2025 16:30	132.8275	131.6175	132.025	132.525	63,774.00
06.05.2025 17:00	132.8392	132.2027	132.4	132.71	287,365.00
06.05.2025 17:30	132.615	131.51	132.56	131.69	323,918.00
06.05.2025 18:00	131.79	131.23	131.79	131.705	237,349.00
06.05.2025 18:30	131.79	131.31	131.62	131.37	413,070.00
06.05.2025 19:00	132.08	131.52	131.52	131.65	717,287.00
06.05.2025 19:30	131.88	131.1	131.71	131.1	999,635.00
06.05.2025 20:00	131.74	131.11	131.11	131.3	1,074,319.00
06.05.2025 20:30	131.565	130.72	131.37	130.733	1,275,812.00
06.05.2025 21:00	131.32	130.69	130.74	131.32	2,015,557.00
06.05.2025 21:30	131.44	131.08	131.22	131.33	2,216,326.00
06.05.2025 22:00	131.705	131.18	131.3175	131.705	2,533,582.00
06.05.2025 22:30	131.74	130.75	131.69	130.9	4,071,963.00
07.05.2025 16:30	133.58	132.05	133.07	133.295	220,424.00
07.05.2025 17:00	133.255	131.8399	133.255	132.01	455,952.00
07.05.2025 17:30	132.295	131.725	132.18	131.775	708,737.00
07.05.2025 18:00	132.245	131.68	131.7	132.2	761,110.00
07.05.2025 18:30	132.785	132.2	132.2	132.41	1,319,783.00
07.05.2025 19:00	132.645	132.15	132.22	132.3713	1,535,451.00
07.05.2025 19:30	132.93	132.385	132.3975	132.93	1,836,344.00
07.05.2025 20:00	133.195	132.92	133.16	132.98	2,195,941.00
07.05.2025 20:30	133.465	132.89	133.01	133.09	2,207,459.00
07.05.2025 21:00	133.25	132.1133	133.22	132.715	3,101,229.00
07.05.2025 21:30	133.69	132.64	132.64	133.57	3,697,427.00
07.05.2025 22:00	133.54	132.4	133.4	132.43	4,745,374.00
07.05.2025 22:30	133.55	132.37	132.37	132.985	5,759,746.00
08.05.2025 16:30	134.93	133.53	134.8	134.02	125,232.00
08.05.2025 17:00	134.725	133.92	133.97	134.725	477,858.00
08.05.2025 17:30	135.19	134.28	134.78	134.595	832,701.00
08.05.2025 18:00	136.19	134.97	134.97	136.03	1,744,302.00
08.05.2025 18:30	137.645	135.95	135.95	137.0875	3,173,658.00
08.05.2025 19:00	138.095	136.99	136.99	137.765	3,326,259.00
08.05.2025 19:30	138.3494	137.765	137.81	138.055	3,344,224.00
08.05.2025 20:00	138.11	137.5764	138.11	137.61	3,315,501.00
08.05.2025 20:30	137.7	136.91	137.6	136.91	4,385,594.00
08.05.2025 21:00	137.46	136.75	136.97	137.45	4,858,216.00
08.05.2025 21:30	138.31	137.45	137.45	138.12	6,036,761.00
08.05.2025 22:00	138.065	137.555	137.97	138.045	6,815,128.00
08.05.2025 22:30	138.31	137.45	138.11	137.45	7,561,779.00
09.05.2025 17:00	136.3825	136.0638	136.29	136.0638	144,071.00
09.05.2025 17:30	136.499	135.94	136.085	136.06	1,497,630.00
09.05.2025 18:00	136.37	135.855	136.275	135.86	1,580,595.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.05.2024	171.25	169.62	170.27	170.59	711,849.00
13.05.2024	172.30	169.26	170.97	169.37	657,580.00
14.05.2024	171.00	167.13	170.15	168.16	666,729.00
15.05.2024	170.52	166.92	169.78	167.59	635,167.00
16.05.2024	171.08	167.96	167.99	169.49	584,194.00
17.05.2024	170.44	164.44	169.77	164.80	966,657.00
20.05.2024	165.12	163.68	164.65	164.10	946,054.00
21.05.2024	163.52	156.70	163.34	159.36	1,453,312.00
22.05.2024	159.68	157.46	159.38	157.98	853,459.00
23.05.2024	158.56	155.43	158.50	157.88	958,496.00
24.05.2024	159.25	157.14	158.50	157.62	461,996.00
28.05.2024	158.51	156.07	157.56	158.39	601,948.00
29.05.2024	157.32	154.10	156.05	154.64	888,774.00
30.05.2024	158.20	154.71	155.10	156.94	649,359.00
31.05.2024	160.86	157.55	157.70	160.75	1,178,907.00
03.06.2024	161.99	157.59	161.41	160.66	808,097.00
04.06.2024	163.46	158.31	161.75	158.50	724,755.00
05.06.2024	159.29	157.13	158.98	159.16	561,428.00
06.06.2024	159.36	158.03	158.80	159.00	406,152.00
07.06.2024	161.91	157.43	158.02	159.96	564,771.00
10.06.2024	162.34	158.45	158.94	162.01	1,133,315.00
11.06.2024	161.70	159.34	161.02	160.64	515,189.00
12.06.2024	164.35	159.88	162.42	160.97	554,269.00
13.06.2024	160.89	157.95	160.68	158.93	410,253.00
14.06.2024	158.05	153.12	157.53	157.26	753,788.00
17.06.2024	158.56	155.97	156.54	158.01	627,952.00
18.06.2024	159.86	155.24	158.16	155.60	1,269,823.00
20.06.2024	157.01	154.44	155.18	155.37	983,844.00
21.06.2024	157.50	154.68	155.37	156.18	2,059,615.00
24.06.2024	160.78	156.37	156.50	157.97	1,297,920.00
25.06.2024	157.93	155.43	157.11	156.27	846,937.00
26.06.2024	158.83	155.49	156.27	157.13	513,828.00
27.06.2024	157.55	155.76	156.77	157.12	644,980.00
28.06.2024	161.75	158.47	158.62	160.00	1,507,109.00
01.07.2024	160.01	158.10	159.43	158.68	836,313.00
02.07.2024	160.89	158.21	159.46	159.42	600,240.00
03.07.2024	160.56	158.25	159.12	158.71	387,834.00
05.07.2024	158.79	155.74	158.09	158.29	824,430.00
08.07.2024	159.90	156.18	159.46	158.04	625,369.00
09.07.2024	157.16	154.81	156.68	155.54	499,131.00
10.07.2024	159.93	156.17	156.17	159.78	719,850.00
11.07.2024	164.58	160.34	161.00	163.31	882,448.00
12.07.2024	168.57	163.73	164.07	166.16	1,623,237.00
15.07.2024	172.60	166.36	166.36	169.62	1,348,845.00
16.07.2024	176.24	169.52	169.52	176.00	1,936,218.00
17.07.2024	170.00	162.52	169.07	163.90	2,397,568.00
18.07.2024	163.73	160.27	163.04	160.81	1,557,027.00
19.07.2024	164.33	158.71	161.25	164.18	1,235,056.00
22.07.2024	-99.99	-99.99	164.92	163.77	0.00
23.07.2024	167.32	162.67	162.67	165.13	816,952.00
24.07.2024	165.53	161.79	165.25	163.80	841,699.00
25.07.2024	175.60	163.40	163.97	170.83	1,630,724.00
26.07.2024	174.02	170.39	171.01	171.54	711,226.00
29.07.2024	174.09	170.44	171.94	170.52	736,357.00
30.07.2024	174.99	171.58	171.58	172.16	695,579.00
31.07.2024	176.41	170.16	172.51	173.15	1,062,432.00
01.08.2024	176.02	168.49	173.30	168.79	795,291.00
02.08.2024	166.11	159.33	165.61	163.59	1,156,881.00
05.08.2024	165.33	155.02	159.56	160.98	1,350,345.00
06.08.2024	168.34	160.58	160.98	163.93	590,584.00
07.08.2024	166.15	161.87	164.23	162.89	746,088.00
08.08.2024	165.32	162.40	164.73	163.86	468,623.00
09.08.2024	164.07	160.89	163.86	163.09	685,541.00
12.08.2024	164.03	161.50	163.30	162.77	553,380.00
13.08.2024	165.24	162.03	163.60	163.97	788,124.00
14.08.2024	165.36	163.08	163.83	163.59	386,899.00
15.08.2024	172.74	166.75	167.62	167.26	1,346,004.00
16.08.2024	170.58	166.45	166.87	170.36	770,666.00
19.08.2024	175.57	171.27	171.73	175.34	1,044,054.00
20.08.2024	177.62	170.83	175.76	172.24	881,452.00
21.08.2024	175.69	173.71	173.75	175.50	515,213.00
22.08.2024	177.26	172.77	175.05	173.38	621,914.00
23.08.2024	177.16	173.65	174.82	176.97	556,172.00
26.08.2024	178.80	175.19	178.06	175.95	415,437.00
27.08.2024	175.77	170.05	175.58	172.10	711,491.00
28.08.2024	175.40	172.01	172.01	174.17	577,541.00
29.08.2024	177.24	171.91	175.15	172.27	778,593.00
30.08.2024	173.45	169.14	172.71	173.20	1,228,311.00
03.09.2024	173.29	169.22	172.47	173.09	700,107.00
04.09.2024	174.71	171.30	173.09	172.82	511,048.00
05.09.2024	172.53	166.38	171.43	169.30	742,297.00
06.09.2024	171.32	167.63	169.75	167.77	681,343.00
09.09.2024	171.95	167.67	167.67	171.74	615,789.00
10.09.2024	171.96	169.46	171.37	170.55	659,029.00
11.09.2024	170.39	165.25	170.23	169.26	807,679.00
12.09.2024	169.76	165.58	169.71	168.86	977,666.00
13.09.2024	171.42	167.70	170.29	168.66	661,877.00
16.09.2024	171.24	166.96	169.72	167.40	681,274.00
17.09.2024	170.31	165.85	168.90	167.99	1,309,270.00
18.09.2024	172.07	167.49	168.84	169.35	1,001,605.00
19.09.2024	175.96	172.80	173.00	174.82	887,617.00
20.09.2024	173.47	168.69	173.47	169.01	1,132,369.00
23.09.2024	170.46	167.99	169.75	170.19	644,384.00
24.09.2024	174.58	170.07	170.27	174.48	696,768.00
25.09.2024	174.90	171.08	174.71	171.74	634,982.00
26.09.2024	175.32	170.79	173.16	171.51	413,825.00
27.09.2024	174.96	171.97	173.41	172.35	344,790.00
30.09.2024	175.35	171.42	172.61	172.33	602,758.00
01.10.2024	172.12	168.64	171.24	169.60	846,077.00
02.10.2024	169.80	168.00	168.92	168.14	480,376.00
03.10.2024	167.28	165.15	166.43	166.73	498,825.00
04.10.2024	169.00	162.86	169.00	164.52	642,425.00
07.10.2024	165.12	162.00	162.85	164.22	470,321.00
08.10.2024	166.74	163.82	164.52	165.28	584,609.00
09.10.2024	167.36	164.58	166.12	166.09	799,128.00
10.10.2024	166.06	163.91	165.61	165.92	541,707.00
11.10.2024	171.15	167.00	167.22	170.72	713,895.00
14.10.2024	175.62	168.30	170.00	175.46	1,120,835.00
15.10.2024	178.85	174.37	175.50	174.65	1,605,595.00
16.10.2024	188.00	178.49	187.88	180.15	3,016,366.00
17.10.2024	180.42	172.30	178.62	173.48	1,458,300.00
18.10.2024	177.08	173.53	174.19	176.87	1,002,360.00
21.10.2024	177.77	173.94	176.41	177.58	895,110.00
22.10.2024	177.90	174.67	176.31	175.62	772,974.00
23.10.2024	176.05	173.53	174.64	175.45	942,215.00
24.10.2024	176.00	172.73	175.56	175.81	598,562.00
25.10.2024	177.98	174.00	176.74	174.83	765,876.00
28.10.2024	179.13	174.29	176.06	178.88	700,931.00
29.10.2024	180.75	177.18	178.61	179.43	791,919.00
30.10.2024	185.67	178.66	178.92	181.88	1,274,453.00
31.10.2024	183.57	180.49	181.03	180.62	1,184,926.00
04.11.2024	183.42	179.18	180.45	181.99	742,745.00
05.11.2024	185.66	181.13	181.77	185.56	622,405.00
06.11.2024	196.71	190.40	191.42	192.82	1,925,291.00
07.11.2024	193.16	188.35	192.83	188.51	702,270.00
11.11.2024	200.40	192.60	192.60	197.19	1,166,018.00
12.11.2024	198.23	192.44	195.98	192.54	1,299,825.00
13.11.2024	191.45	185.00	188.47	189.20	1,692,336.00
14.11.2024	190.59	184.21	189.64	184.51	1,065,927.00
15.11.2024	185.21	181.55	184.69	182.35	713,841.00
18.11.2024	185.34	182.60	182.87	184.00	756,944.00
19.11.2024	183.89	180.09	183.02	180.18	884,155.00
20.11.2024	181.80	178.36	180.00	181.58	679,592.00
21.11.2024	185.60	179.88	182.75	181.57	793,108.00
22.11.2024	184.10	181.29	182.28	182.40	687,025.00
25.11.2024	191.10	184.71	185.25	188.35	1,264,402.00
26.11.2024	191.09	185.63	187.82	190.86	902,526.00
27.11.2024	192.46	189.00	191.24	190.31	500,680.00
29.11.2024	192.42	188.86	191.47	189.11	457,521.00
02.12.2024	189.66	187.24	189.53	189.24	470,012.00
03.12.2024	188.00	184.38	187.99	185.01	475,297.00
04.12.2024	186.20	183.23	184.11	185.13	519,108.00
05.12.2024	185.51	180.38	185.46	181.85	627,094.00
06.12.2024	183.21	179.13	182.91	180.99	750,839.00
09.12.2024	185.29	181.08	181.31	182.38	663,771.00
10.12.2024	184.27	180.00	182.47	182.28	745,232.00
11.12.2024	184.11	181.57	183.20	182.01	665,867.00
12.12.2024	183.81	180.61	182.29	181.15	655,962.00
13.12.2024	181.59	179.25	180.70	179.79	537,952.00
16.12.2024	180.28	177.55	179.72	178.09	644,417.00
17.12.2024	179.28	177.06	177.09	177.31	692,668.00
18.12.2024	179.09	169.94	177.20	170.29	946,530.00
19.12.2024	172.85	167.71	170.22	168.10	1,125,200.00
20.12.2024	171.38	165.50	168.51	170.23	2,125,835.00
23.12.2024	170.88	168.54	169.64	170.54	488,633.00
24.12.2024	171.68	169.68	170.08	171.57	180,856.00
26.12.2024	172.47	170.27	170.71	172.01	268,046.00
27.12.2024	173.10	170.06	171.36	172.01	298,344.00
30.12.2024	170.93	168.74	170.73	170.33	387,509.00
31.12.2024	172.15	170.29	171.30	170.66	340,548.00
06.01.2025	179.15	176.20	176.44	176.40	619,937.00
07.01.2025	177.87	175.09	176.65	176.48	595,725.00
08.01.2025	178.18	174.08	175.37	177.83	618,321.00
10.01.2025	176.05	173.49	174.94	174.29	671,199.00
13.01.2025	180.18	173.32	173.73	179.23	744,052.00
14.01.2025	183.34	179.61	180.57	181.62	1,014,516.00
15.01.2025	187.49	184.24	184.24	186.55	1,021,667.00
16.01.2025	187.51	184.34	185.85	186.20	1,517,771.00
17.01.2025	178.40	171.41	175.00	172.45	3,298,912.00
21.01.2025	175.97	172.33	172.45	174.43	1,529,637.00
22.01.2025	176.20	173.01	173.47	174.91	850,758.00
23.01.2025	177.00	169.43	175.88	170.28	1,631,297.00
24.01.2025	171.05	169.04	169.74	169.96	1,112,217.00
27.01.2025	174.28	170.34	170.65	174.08	843,616.00
28.01.2025	176.35	172.34	173.56	172.66	754,961.00
29.01.2025	174.28	171.09	172.23	171.93	619,485.00
30.01.2025	174.09	170.97	171.79	173.36	695,371.00
31.01.2025	175.06	170.85	172.90	171.22	1,401,282.00
03.02.2025	169.79	166.05	168.75	168.61	193,705.00
04.02.2025	170.36	167.03	167.03	168.97	663,950.00
05.02.2025	170.80	168.50	169.62	169.31	491,578.00
06.02.2025	173.96	168.85	172.16	169.03	493,702.00
07.02.2025	169.01	165.83	168.68	166.15	576,814.00
10.02.2025	168.35	165.37	167.36	167.10	724,136.00
11.02.2025	167.69	165.33	165.73	167.50	631,618.00
12.02.2025	166.61	164.05	164.33	164.63	529,741.00
13.02.2025	166.27	163.45	165.30	165.82	350,381.00
14.02.2025	170.85	165.41	165.41	169.98	860,303.00
18.02.2025	174.45	169.09	170.88	174.26	1,058,811.00
19.02.2025	172.42	167.01	172.11	169.25	1,131,657.00
20.02.2025	170.46	166.96	169.00	168.54	705,772.00
21.02.2025	169.07	161.14	169.07	167.71	1,115,608.00
24.02.2025	168.05	162.44	167.87	162.69	925,879.00
25.02.2025	163.38	159.26	162.80	160.69	929,262.00
26.02.2025	162.02	158.68	159.56	160.32	970,582.00
27.02.2025	161.40	158.47	160.24	158.90	758,854.00
28.02.2025	162.10	158.93	159.23	161.19	657,518.00
03.03.2025	163.00	157.52	162.01	157.82	835,456.00
04.03.2025	162.06	155.67	162.06	157.62	1,025,886.00
05.03.2025	160.21	156.55	156.78	160.04	1,084,259.00
06.03.2025	162.68	158.79	159.39	162.26	743,498.00
07.03.2025	164.35	159.65	161.39	163.45	959,184.00
10.03.2025	164.54	158.99	163.03	160.21	845,357.00
11.03.2025	160.68	153.90	160.66	154.18	898,739.00
12.03.2025	155.25	151.60	154.56	154.45	795,539.00
13.03.2025	154.41	149.29	154.02	149.43	1,124,478.00
14.03.2025	151.54	147.00	151.54	149.00	1,660,667.00
17.03.2025	150.90	147.57	148.09	149.46	1,426,234.00
18.03.2025	149.84	145.84	149.84	147.13	1,466,572.00
19.03.2025	147.93	144.90	147.75	147.05	1,295,327.00
20.03.2025	148.79	146.08	147.38	147.50	1,081,911.00
21.03.2025	148.97	144.34	146.44	148.55	1,121,554.00
24.03.2025	152.21	148.53	150.19	152.02	974,563.00
25.03.2025	152.80	148.96	152.56	149.95	972,123.00
26.03.2025	152.34	147.57	147.59	151.39	2,268,802.00
27.03.2025	151.89	149.68	151.54	150.80	1,043,218.00
28.03.2025	151.01	145.76	151.01	146.12	794,946.00
31.03.2025	149.36	144.78	145.00	147.95	912,343.00
01.04.2025	149.99	145.00	146.91	149.72	774,753.00
02.04.2025	152.97	147.49	148.01	152.78	847,815.00
03.04.2025	146.27	135.42	146.27	136.23	1,704,472.00
04.04.2025	136.80	127.35	134.18	134.66	2,069,339.00
07.04.2025	140.59	128.09	133.19	132.07	1,743,291.00
08.04.2025	136.96	127.53	136.59	129.46	1,044,865.00
09.04.2025	143.37	127.05	128.22	141.65	2,846,499.00
10.04.2025	140.80	131.52	140.48	134.34	1,363,478.00
11.04.2025	134.32	128.83	133.92	132.88	1,976,773.00
14.04.2025	138.41	132.63	134.78	137.82	1,620,374.00
15.04.2025	139.01	133.63	137.88	135.11	1,399,219.00
16.04.2025	131.35	122.79	128.00	124.73	2,935,524.00
17.04.2025	130.15	125.74	126.07	129.23	1,950,007.00
21.04.2025	127.32	123.16	127.30	127.12	1,564,520.00
22.04.2025	129.53	126.62	128.29	128.52	1,467,212.00
23.04.2025	136.45	129.65	132.62	130.36	1,830,062.00
24.04.2025	133.40	128.35	129.21	132.98	1,200,003.00
25.04.2025	131.23	128.36	130.82	129.57	1,670,759.00
28.04.2025	132.07	129.65	130.13	130.95	1,115,471.00
29.04.2025	131.59	128.76	130.32	130.40	1,024,120.00
30.04.2025	130.83	126.05	128.19	130.58	1,459,065.00
01.05.2025	131.68	128.64	130.57	129.80	1,770,439.00
02.05.2025	134.91	131.08	131.96	133.57	1,401,875.00
05.05.2025	134.81	132.03	132.03	133.61	1,595,590.00
06.05.2025	133.01	130.67	132.04	130.87	837,685.00
07.05.2025	133.69	131.52	131.52	132.95	1,041,015.00
08.05.2025	138.35	133.53	134.80	137.48	1,773,443.00

צרו איתנו קשר *5988