גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קיאג'ן > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 20:20

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קיאג'ן

QIAGEN

מניה QGEN 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	42.225	42.225	42.225	42.225	0.00
16:50	42.49	42.49	42.49	42.49	70,147.00
17:00	42.54	42.54	42.54	42.54	40,040.00
17:10	42.795	42.795	42.795	42.795	74,237.00
17:20	42.87	42.87	42.87	42.87	28,671.00
17:30	42.895	42.895	42.895	42.895	29,089.00
17:40	42.835	42.835	42.835	42.835	25,025.00
17:50	42.805	42.805	42.805	42.805	28,263.00
18:00	42.75	42.75	42.75	42.75	18,305.00
18:10	42.77	42.77	42.77	42.77	41,567.00
18:20	42.69	42.69	42.69	42.69	27,511.00
18:30	42.86	42.86	42.86	42.86	41,729.00
18:40	42.93	42.93	42.93	42.93	20,947.00
18:50	42.88	42.88	42.88	42.88	52,632.00
19:00	42.82	42.82	42.82	42.82	29,169.00
19:10	42.88	42.88	42.88	42.88	14,485.00
19:20	42.885	42.885	42.885	42.885	14,760.00
19:30	42.93	42.93	42.93	42.93	21,980.00
19:40	42.99	42.99	42.99	42.99	20,822.00
19:50	43	43	43	43	12,499.00
20:00	43.015	43.015	43.015	43.015	25,915.00
20:10	43.095	43.095	43.095	43.095	20,143.00
20:20	43.105	43.105	43.105	43.105	12,619.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.08.2026 17:00	44.14	43.88	44.055	44.015	624,785.00
21.08.2026 17:30	44.09	43.88	44.02	44.04	885,861.00
21.08.2026 18:00	44.17	43.84	44.09	43.86	1,707,772.00
21.08.2026 18:30	43.93	43.785	43.835	43.93	2,299,121.00
21.08.2026 19:00	43.985	43.89	43.935	43.945	1,981,122.00
21.08.2026 19:30	44.06	43.95	43.98	44.035	2,042,046.00
21.08.2026 20:00	44.04	43.92	44.04	43.92	2,649,521.00
21.08.2026 20:30	43.975	43.885	43.93	43.975	2,113,417.00
21.08.2026 21:00	43.97	43.85	43.96	43.89	2,712,770.00
21.08.2026 21:30	43.98	43.83	43.89	43.98	3,470,794.00
21.08.2026 22:00	43.99	43.905	43.975	43.965	3,298,579.00
21.08.2026 22:30	44.275	43.9	43.96	44.09	4,582,229.00
24.08.2026 16:30	43.97	43.67	43.97	43.74	72,344.00
24.08.2026 17:00	43.59	42.22	42.85	43.39	1,470,673.00
24.08.2026 17:30	43.57	42.43	43.1	42.685	2,570,026.00
24.08.2026 18:00	42.83	42.255	42.74	42.255	2,921,257.00
24.08.2026 18:30	42.63	42.25	42.25	42.61	3,968,515.00
24.08.2026 19:00	42.76	42.635	42.635	42.68	3,782,066.00
24.08.2026 19:30	42.72	42.49	42.68	42.68	4,393,517.00
24.08.2026 20:00	42.685	42.29	42.68	42.52	8,147,184.00
24.08.2026 20:30	42.53	42.36	42.515	42.395	9,152,172.00
24.08.2026 21:00	42.44	42.25	42.4	42.38	8,973,432.00
24.08.2026 21:30	42.415	42.25	42.4	42.38	7,550,340.00
24.08.2026 22:00	42.35	42.08	42.34	42.08	10,221,635.00
24.08.2026 22:30	42.05	41.695	42.04	41.785	11,585,481.00
25.08.2026 16:30	42.71	42.165	42.39	42.71	153,136.00
25.08.2026 17:00	42.95	42.58	42.58	42.9	450,440.00
25.08.2026 17:30	42.9	42.75	42.855	42.78	431,272.00
25.08.2026 18:00	42.93	42.68	42.74	42.905	612,928.00
25.08.2026 18:30	42.97	42.82	42.945	42.84	745,222.00
25.08.2026 19:00	42.93	42.85	42.86	42.92	910,346.00
25.08.2026 19:30	43.06	42.93	42.93	43.06	1,017,662.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.08.2025	49.28	48.78	49.25	48.86	1,063,507.00
27.08.2025	48.72	47.78	48.72	47.99	786,230.00
28.08.2025	46.80	45.81	46.58	46.14	5,294,661.00
29.08.2025	46.63	46.08	46.11	46.50	1,954,433.00
02.09.2025	47.38	46.62	47.35	46.92	2,314,047.00
03.09.2025	46.88	46.44	46.77	46.70	1,931,178.00
04.09.2025	47.07	46.27	46.55	47.04	835,598.00
05.09.2025	47.71	47.22	47.22	47.55	912,146.00
08.09.2025	47.67	47.19	47.34	47.58	885,116.00
09.09.2025	47.93	46.94	47.92	47.04	903,880.00
10.09.2025	46.89	45.99	46.79	46.01	915,526.00
11.09.2025	46.21	45.33	45.57	46.06	1,174,056.00
12.09.2025	45.99	45.28	45.98	45.28	974,679.00
15.09.2025	45.56	45.12	45.37	45.39	894,034.00
16.09.2025	45.71	45.19	45.46	45.60	918,194.00
17.09.2025	46.17	45.18	45.39	45.42	959,789.00
18.09.2025	46.05	45.64	45.67	45.74	416,622.00
19.09.2025	46.12	45.45	45.57	45.91	384,124.00
22.09.2025	46.23	45.65	46.06	45.73	351,940.00
23.09.2025	46.00	45.55	45.64	45.62	303,686.00
24.09.2025	45.41	44.96	45.25	45.07	624,965.00
25.09.2025	44.36	43.90	44.27	44.00	710,614.00
26.09.2025	44.15	43.81	44.05	43.90	531,700.00
29.09.2025	44.16	43.74	43.93	43.94	360,521.00
30.09.2025	45.06	43.77	43.85	44.69	660,764.00
01.10.2025	46.35	44.85	44.92	46.31	650,285.00
02.10.2025	46.51	46.04	46.30	46.25	568,327.00
03.10.2025	46.88	46.22	46.26	46.80	465,472.00
06.10.2025	47.09	46.61	46.77	46.97	435,143.00
07.10.2025	47.15	46.76	46.88	46.81	579,626.00
08.10.2025	47.80	46.81	46.81	47.76	640,230.00
09.10.2025	47.93	46.92	47.72	46.93	717,920.00
10.10.2025	47.58	46.45	47.38	46.85	696,721.00
13.10.2025	47.51	46.72	46.85	47.23	383,683.00
14.10.2025	47.56	46.95	47.06	47.52	338,703.00
15.10.2025	47.71	47.06	47.44	47.52	355,643.00
16.10.2025	48.43	47.54	47.58	48.13	927,220.00
17.10.2025	48.46	47.97	48.06	48.28	290,824.00
20.10.2025	48.99	48.16	48.19	48.71	330,870.00
21.10.2025	49.59	48.54	48.96	48.54	382,800.00
22.10.2025	48.89	48.34	48.42	48.59	321,872.00
23.10.2025	49.48	48.75	48.89	49.35	399,654.00
24.10.2025	49.53	49.06	49.52	49.33	339,825.00
27.10.2025	49.18	48.37	49.18	48.41	476,876.00
28.10.2025	48.63	47.75	48.31	47.96	431,958.00
29.10.2025	47.82	46.93	47.79	47.20	471,779.00
30.10.2025	47.28	46.19	46.89	46.34	816,228.00
31.10.2025	47.23	46.19	46.32	46.86	641,515.00
03.11.2025	46.32	45.31	46.24	45.67	912,269.00
04.11.2025	47.35	43.35	45.32	44.10	1,913,579.00
05.11.2025	44.62	43.42	43.47	44.07	990,701.00
06.11.2025	43.55	42.97	43.37	43.06	700,802.00
07.11.2025	43.60	42.82	42.91	43.56	658,841.00
10.11.2025	43.63	43.01	43.34	43.17	480,954.00
11.11.2025	44.29	43.51	43.61	44.22	444,840.00
12.11.2025	44.71	44.14	44.16	44.52	395,416.00
13.11.2025	45.09	44.35	44.43	44.65	399,411.00
14.11.2025	45.27	44.24	44.49	44.30	574,766.00
17.11.2025	44.51	43.92	43.99	44.13	975,293.00
18.11.2025	44.38	43.59	43.77	44.36	615,485.00
19.11.2025	44.74	43.93	44.66	44.44	558,059.00
20.11.2025	45.92	45.14	45.23	45.68	622,384.00
21.11.2025	47.01	45.82	45.82	46.83	409,388.00
24.11.2025	47.38	46.90	47.04	47.22	404,575.00
25.11.2025	48.58	47.83	47.93	48.57	531,233.00
26.11.2025	48.69	48.10	48.17	48.10	521,501.00
28.11.2025	47.92	47.69	47.92	47.76	153,239.00
01.12.2025	48.13	47.26	47.89	47.32	458,797.00
02.12.2025	47.01	46.70	46.98	46.94	699,713.00
03.12.2025	46.92	46.40	46.76	46.80	672,289.00
04.12.2025	47.26	46.54	46.95	47.05	967,507.00
05.12.2025	47.48	46.89	47.44	47.00	1,255,138.00
08.12.2025	46.70	45.65	46.61	45.87	967,843.00
09.12.2025	46.18	45.54	46.01	45.58	400,959.00
10.12.2025	46.01	45.62	45.79	45.66	373,932.00
11.12.2025	45.68	45.19	45.56	45.45	510,039.00
12.12.2025	45.30	44.82	45.02	45.22	459,570.00
15.12.2025	45.55	44.94	45.46	45.43	427,477.00
16.12.2025	45.35	44.51	45.32	45.02	642,264.00
17.12.2025	45.52	44.64	44.64	45.21	733,619.00
18.12.2025	45.38	44.78	45.02	44.94	686,262.00
19.12.2025	45.75	44.95	45.03	45.59	640,048.00
22.12.2025	46.09	45.36	45.43	46.06	500,796.00
23.12.2025	46.15	45.60	46.14	45.60	558,504.00
24.12.2025	45.87	45.31	45.31	45.51	154,806.00
26.12.2025	45.66	45.26	45.48	45.37	364,855.00
29.12.2025	46.02	45.44	45.84	45.62	523,044.00
30.12.2025	45.54	45.16	45.22	45.32	359,084.00
31.12.2025	45.40	44.92	45.15	44.97	266,681.00
02.01.2026	45.31	44.71	44.96	45.19	542,835.00
05.01.2026	46.58	45.02	45.07	46.50	2,527,507.00
06.01.2026	47.39	46.35	46.35	47.00	1,087,599.00
07.01.2026	47.57	46.78	47.13	47.30	884,287.00
09.01.2026	48.74	47.86	48.63	48.29	562,832.00
12.01.2026	48.59	46.67	48.49	47.26	777,929.00
13.01.2026	47.65	46.41	47.50	47.19	581,457.00
14.01.2026	47.67	46.94	47.49	47.43	1,252,220.00
15.01.2026	48.39	46.76	47.27	48.38	861,646.00
16.01.2026	48.40	47.21	48.20	47.58	1,148,794.00
20.01.2026	57.81	46.07	46.20	55.49	8,074,562.00
21.01.2026	55.70	53.75	54.13	55.67	5,186,347.00
22.01.2026	55.12	53.88	54.75	54.25	2,272,731.00
23.01.2026	55.65	53.46	53.46	55.63	2,156,790.00
26.01.2026	56.19	54.02	55.48	54.20	1,322,407.00
27.01.2026	54.98	53.98	54.51	54.20	1,154,487.00
28.01.2026	54.00	53.17	53.48	54.00	1,539,026.00
29.01.2026	54.08	52.61	53.77	53.71	1,590,490.00
30.01.2026	53.78	52.75	53.32	53.69	936,775.00
02.02.2026	53.03	51.77	52.45	52.20	899,211.00
03.02.2026	52.30	51.25	51.77	51.91	1,826,533.00
04.02.2026	52.05	51.40	52.05	51.72	1,109,918.00
05.02.2026	53.30	49.37	49.72	51.25	3,640,032.00
06.02.2026	51.64	50.81	51.24	50.97	1,356,644.00
09.02.2026	51.26	50.53	51.12	50.79	1,123,868.00
10.02.2026	51.71	50.54	50.54	51.08	1,279,840.00
11.02.2026	51.32	50.77	51.01	51.06	1,125,214.00
12.02.2026	51.60	50.71	51.16	50.86	788,523.00
13.02.2026	52.20	50.37	51.49	50.42	1,425,673.00
17.02.2026	49.80	48.62	49.47	48.76	1,284,954.00
18.02.2026	49.43	48.75	48.84	49.02	589,022.00
19.02.2026	48.83	48.25	48.74	48.33	855,397.00
20.02.2026	48.72	47.96	48.42	48.59	883,728.00
23.02.2026	48.08	47.37	47.87	47.47	1,039,220.00
24.02.2026	48.69	47.80	47.93	48.51	1,049,375.00
25.02.2026	48.76	48.30	48.50	48.62	525,721.00
26.02.2026	49.40	48.56	49.16	49.07	818,869.00
27.02.2026	49.86	49.04	49.06	49.80	610,955.00
02.03.2026	49.66	47.95	48.88	48.83	1,779,822.00
03.03.2026	48.08	46.87	47.52	47.68	1,061,748.00
04.03.2026	47.98	46.71	47.75	46.87	1,134,186.00
05.03.2026	46.99	46.26	46.32	46.43	1,014,905.00
06.03.2026	45.88	44.50	45.80	44.56	1,373,916.00
09.03.2026	44.02	42.65	44.01	43.31	1,348,514.00
10.03.2026	43.69	42.46	43.69	42.99	1,251,259.00
11.03.2026	42.67	40.92	42.64	41.21	1,449,696.00
12.03.2026	41.17	40.29	41.02	41.12	2,031,641.00
13.03.2026	42.07	40.54	41.83	40.60	1,049,146.00
16.03.2026	41.48	40.75	41.17	40.91	937,507.00
17.03.2026	41.56	40.89	40.90	41.55	988,505.00
18.03.2026	41.40	40.34	41.19	40.44	1,198,994.00
19.03.2026	40.90	40.16	40.22	40.65	1,022,044.00
20.03.2026	40.43	39.79	40.29	39.94	1,035,089.00
23.03.2026	40.34	39.47	39.99	39.50	1,192,452.00
24.03.2026	40.04	39.24	39.37	39.78	950,549.00
25.03.2026	41.03	39.82	40.51	40.64	1,096,904.00
26.03.2026	40.91	39.67	40.08	39.73	636,648.00
27.03.2026	39.80	38.79	39.80	39.09	762,653.00
30.03.2026	39.71	39.06	39.25	39.31	761,448.00
31.03.2026	40.46	39.64	39.85	40.04	658,140.00
01.04.2026	40.63	40.19	40.26	40.38	612,684.00
02.04.2026	41.10	39.75	39.97	41.03	672,390.00
06.04.2026	41.02	40.58	40.95	40.79	657,631.00
07.04.2026	40.46	39.62	40.31	40.12	822,168.00
08.04.2026	41.78	41.11	41.36	41.28	751,058.00
09.04.2026	41.23	40.33	40.86	41.01	626,720.00
10.04.2026	41.52	40.64	41.21	40.88	549,445.00
13.04.2026	42.02	40.79	40.81	41.90	737,999.00
14.04.2026	42.33	41.74	41.92	41.75	736,681.00
15.04.2026	42.31	41.45	42.13	41.65	821,795.00
16.04.2026	41.56	40.74	41.44	40.97	671,390.00
17.04.2026	41.90	41.12	41.80	41.22	876,134.00
20.04.2026	41.22	40.86	40.97	41.03	645,104.00
21.04.2026	41.56	40.09	40.97	40.11	722,621.00
22.04.2026	40.42	39.83	40.25	39.98	695,702.00
23.04.2026	38.94	37.40	38.90	37.99	1,181,062.00
24.04.2026	38.40	37.78	37.97	38.38	569,424.00
27.04.2026	38.70	38.04	38.29	38.09	742,412.00
28.04.2026	35.58	33.78	35.56	34.00	4,858,251.00
29.04.2026	34.01	33.17	33.64	33.61	2,337,278.00
30.04.2026	34.60	33.59	33.59	34.58	2,737,649.00
01.05.2026	34.68	33.58	34.45	34.25	759,159.00
05.05.2026	34.09	33.24	33.74	33.99	708,013.00
06.05.2026	34.54	34.05	34.31	34.44	787,332.00
07.05.2026	33.96	33.36	33.66	33.52	1,873,877.00
08.05.2026	33.44	32.92	33.40	33.05	818,146.00
11.05.2026	33.71	32.60	33.38	32.63	979,065.00
12.05.2026	33.99	32.63	33.42	33.69	1,721,353.00
13.05.2026	33.78	32.53	33.27	32.69	1,977,850.00
14.05.2026	33.77	33.01	33.12	33.30	2,280,716.00
15.05.2026	33.31	32.91	33.25	32.99	933,221.00
18.05.2026	33.85	32.96	32.96	33.78	1,793,872.00
19.05.2026	34.71	33.81	34.31	34.23	1,113,961.00
20.05.2026	35.12	33.79	34.29	35.11	848,102.00
21.05.2026	35.08	34.42	34.92	34.90	657,972.00
22.05.2026	35.42	34.96	35.03	35.17	623,185.00
26.05.2026	35.55	35.09	35.29	35.53	798,256.00
27.05.2026	36.37	35.77	35.93	36.14	1,125,987.00
28.05.2026	36.99	35.92	35.92	36.65	1,104,688.00
29.05.2026	37.04	36.55	36.67	36.61	1,734,865.00
01.06.2026	36.51	35.46	36.13	36.18	931,579.00
02.06.2026	36.13	35.52	35.99	35.68	1,283,895.00
03.06.2026	36.50	35.47	35.69	36.46	2,112,919.00
04.06.2026	38.10	36.69	37.04	37.55	1,725,194.00
05.06.2026	37.80	36.54	37.74	36.70	799,473.00
08.06.2026	36.90	36.23	36.70	36.24	782,534.00
09.06.2026	37.78	36.37	36.43	37.75	1,141,072.00
10.06.2026	37.43	36.69	37.03	37.03	1,536,465.00
11.06.2026	37.57	36.70	36.99	37.43	1,306,083.00
12.06.2026	37.18	36.80	36.97	37.07	1,062,054.00
15.06.2026	37.30	36.74	37.29	37.02	1,542,844.00
16.06.2026	37.57	37.16	37.34	37.23	1,317,453.00
17.06.2026	37.98	36.44	37.38	36.59	1,782,229.00
18.06.2026	37.06	36.19	36.28	36.95	786,347.00
22.06.2026	36.94	36.33	36.74	36.46	1,211,411.00
23.06.2026	37.49	36.99	37.29	37.23	2,542,797.00
24.06.2026	39.20	38.27	38.48	38.73	1,319,318.00
25.06.2026	39.55	38.74	38.74	38.94	2,081,181.00
26.06.2026	39.44	38.69	38.69	39.42	1,842,899.00
29.06.2026	39.90	39.33	39.48	39.76	1,352,572.00
30.06.2026	39.54	38.63	39.44	39.11	1,385,957.00
01.07.2026	39.56	38.85	39.33	39.21	1,383,367.00
02.07.2026	40.18	39.75	40.04	40.11	936,886.00
06.07.2026	39.52	38.73	39.42	39.15	1,164,155.00
07.07.2026	39.83	38.72	39.64	38.73	1,263,822.00
08.07.2026	38.15	37.69	37.87	37.82	579,500.00
09.07.2026	44.03	38.06	38.04	42.00	7,561,599.00
10.07.2026	42.31	41.52	41.82	41.52	1,501,444.00
13.07.2026	41.95	41.18	41.20	41.45	1,674,682.00
14.07.2026	41.82	40.21	40.47	41.56	1,197,519.00
15.07.2026	42.20	41.22	41.46	41.39	1,287,681.00
16.07.2026	41.76	41.18	41.51	41.51	1,011,423.00
17.07.2026	41.78	40.87	41.73	41.15	1,205,257.00
20.07.2026	41.20	40.46	41.01	40.48	1,123,140.00
21.07.2026	40.72	39.36	39.58	40.52	1,159,839.00
22.07.2026	41.13	40.36	40.86	40.55	1,437,511.00
23.07.2026	41.65	40.51	40.53	41.46	1,312,556.00
24.07.2026	41.64	41.15	41.56	41.37	963,573.00
27.07.2026	41.66	40.99	41.43	41.06	913,772.00
28.07.2026	42.42	41.69	41.69	42.24	1,127,443.00
29.07.2026	42.38	41.78	42.17	41.82	756,177.00
30.07.2026	41.75	41.27	41.68	41.45	1,378,918.00
31.07.2026	41.57	40.96	41.18	41.40	670,551.00
03.08.2026	42.63	41.77	42.36	42.32	1,175,492.00
04.08.2026	42.36	41.40	42.17	42.33	1,235,109.00
05.08.2026	42.41	41.47	42.33	41.95	1,000,278.00
06.08.2026	42.50	40.87	42.38	41.71	1,694,531.00
07.08.2026	42.53	41.97	42.56	42.28	1,994,860.00
10.08.2026	44.41	43.36	43.42	43.84	1,571,735.00
11.08.2026	43.40	42.61	43.40	42.66	1,367,946.00
12.08.2026	43.07	42.14	42.20	43.01	1,466,787.00
13.08.2026	43.79	43.05	43.56	43.24	1,167,000.00
14.08.2026	43.72	42.77	43.54	42.98	1,549,053.00
17.08.2026	43.05	42.43	42.43	42.61	1,246,683.00
18.08.2026	43.46	42.33	43.10	42.35	1,430,341.00
19.08.2026	44.82	43.39	43.43	44.48	2,765,573.00
20.08.2026	45.53	44.21	44.23	44.91	2,144,182.00
21.08.2026	44.47	43.78	44.35	44.10	1,823,074.00
24.08.2026	44.06	41.42	43.95	41.80	4,341,603.00

צרו איתנו קשר *5988