גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סטארבקס > גרפים

עדכון אחרון 20.03.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סטארבקס

Starbucks

מניה SBUX 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	95.42	95.42	95.42	95.42	0.00
15:50	95.8	95.8	95.8	95.8	46,518.00
16:00	94.71	94.71	94.71	94.71	90,852.00
16:10	94.86	94.86	94.86	94.86	97,344.00
16:20	94.7	94.7	94.7	94.7	97,110.00
16:30	94.39	94.39	94.39	94.39	117,696.00
16:40	94.34	94.34	94.34	94.34	72,564.00
16:50	94.15	94.15	94.15	94.15	64,704.00
17:00	94.13	94.13	94.13	94.13	73,396.00
17:10	93.88	93.88	93.88	93.88	53,796.00
17:20	93.8601	93.8601	93.8601	93.8601	54,274.00
17:30	93.86	93.86	93.86	93.86	65,488.00
17:40	93.82	93.82	93.82	93.82	42,746.00
17:50	93.82	93.82	93.82	93.82	51,341.00
18:00	93.7601	93.7601	93.7601	93.7601	77,116.00
18:10	94.11	94.11	94.11	94.11	66,052.00
18:20	93.77	93.77	93.77	93.77	49,117.00
18:30	93.855	93.855	93.855	93.855	42,302.00
18:40	93.765	93.765	93.765	93.765	55,428.00
18:50	93.79	93.79	93.79	93.79	42,017.00
19:00	93.78	93.78	93.78	93.78	40,019.00
19:10	93.535	93.535	93.535	93.535	74,968.00
19:20	92.96	92.96	92.96	92.96	99,481.00
19:30	93.02	93.02	93.02	93.02	264,033.00
19:40	93.13	93.13	93.13	93.13	150,556.00
19:50	93.06	93.06	93.06	93.06	109,254.00
20:00	92.98	92.98	92.98	92.98	46,292.00
20:10	93.24	93.24	93.24	93.24	94,637.00
20:20	93.095	93.095	93.095	93.095	82,563.00
20:30	92.9	92.9	92.9	92.9	48,099.00
20:40	92.795	92.795	92.795	92.795	64,321.00
20:50	92.5385	92.5385	92.5385	92.5385	66,182.00
21:00	92.575	92.575	92.575	92.575	72,466.00
21:10	92.67	92.67	92.67	92.67	54,023.00
21:20	92.7	92.7	92.7	92.7	58,210.00
21:30	92.59	92.59	92.59	92.59	63,712.00
21:40	92.655	92.655	92.655	92.655	141,592.00
21:50	92.8	92.8	92.8	92.8	124,215.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.03.2026 16:00	100.55	100	100.13	100.23	6,964,691.00
13.03.2026 16:30	100.36	99.45	100.36	99.45	14,448,571.00
13.03.2026 17:00	100.3	99.45	99.45	100.03	21,467,225.00
13.03.2026 17:30	100.3	99.8051	100.06	99.83	24,971,830.00
13.03.2026 18:00	100.06	99.58	99.82	99.78	29,114,779.00
13.03.2026 18:30	99.88	99.48	99.82	99.625	31,495,087.00
13.03.2026 19:00	99.98	99.5201	99.75	99.91	33,728,360.00
13.03.2026 19:30	99.95	99.645	99.92	99.77	33,687,100.00
13.03.2026 20:00	99.8	99.55	99.74	99.78	40,873,013.00
13.03.2026 20:30	100.05	99.71	99.7734	99.8	39,862,202.00
13.03.2026 21:00	99.875	99.59	99.8	99.61	32,911,477.00
13.03.2026 21:30	99.71	98.985	99.67	99.14	25,129,181.00
16.03.2026 15:30	99.7699	98.89	99.51	99.27	1,537,428.00
16.03.2026 16:00	99.25	98.84	99.22	99.23	3,173,627.00
16.03.2026 16:30	99.23	98.715	98.9101	99.23	5,016,748.00
16.03.2026 17:00	99.4	99.09	99.3	99.315	6,924,191.00
16.03.2026 17:30	99.34	98.86	99.34	98.86	7,056,705.00
16.03.2026 18:00	99.16	98.85	98.87	98.8951	9,846,820.00
16.03.2026 18:30	99	98.71	98.9	98.75	14,129,537.00
16.03.2026 19:00	98.89	98.35	98.74	98.4	18,077,000.00
16.03.2026 19:30	98.49	98.1	98.38	98.33	22,444,535.00
16.03.2026 20:00	98.655	98.19	98.28	98.655	26,891,496.00
16.03.2026 20:30	98.7225	98.52	98.665	98.685	25,167,996.00
16.03.2026 21:00	98.74	98.29	98.68	98.41	23,156,584.00
16.03.2026 21:30	98.3442	97.405	98.34	97.845	23,215,182.00
17.03.2026 15:30	98.76	97.98	98.37	98.075	693,287.00
17.03.2026 16:00	98.35	97.855	98.11	98.06	2,127,864.00
17.03.2026 16:30	98.58	97.91	98.085	98.55	3,177,739.00
17.03.2026 17:00	98.475	98.14	98.47	98.15	4,160,771.00
17.03.2026 17:30	98.1	97.62	98.1	97.64	4,189,260.00
17.03.2026 18:00	97.89	97.5	97.5301	97.85	5,871,213.00
17.03.2026 18:30	98.02	97.79	97.84	97.89	9,272,888.00
17.03.2026 19:00	98.03	97.85	97.85	97.94	9,455,973.00
17.03.2026 19:30	97.99	97.72	97.92	97.79	11,161,707.00
17.03.2026 20:00	97.99	97.6201	97.79	97.7	14,495,540.00
17.03.2026 20:30	97.88	97.6904	97.6904	97.84	15,816,222.00
17.03.2026 21:00	97.91	97.645	97.83	97.74	15,758,090.00
17.03.2026 21:30	97.825	97.46	97.74	97.465	18,960,927.00
18.03.2026 15:30	96.93	95.7	96.205	95.74	1,977,369.00
18.03.2026 16:00	95.695	94.69	95.695	95.36	3,395,987.00
18.03.2026 16:30	95.22	94.739	95.13	95.065	6,103,024.00
18.03.2026 17:00	95.7	95.06	95.06	95.5437	9,490,400.00
18.03.2026 17:30	95.66	95.26	95.545	95.51	10,137,211.00
18.03.2026 18:00	95.46	95.1499	95.4	95.3	10,883,820.00
18.03.2026 18:30	95.435	95.225	95.27	95.42	15,105,816.00
18.03.2026 19:00	95.58	95.09	95.45	95.09	18,118,044.00
18.03.2026 19:30	95.23	94.77	95.0737	94.96	20,870,668.00
18.03.2026 20:00	95.04	94.58	95.04	94.64	23,861,074.00
18.03.2026 20:30	94.66	94.07	94.66	94.08	23,874,430.00
18.03.2026 21:00	94.1	93.25	94.06	93.25	24,841,993.00
18.03.2026 21:30	93.24	92.59	93.075	92.69	26,306,556.00
19.03.2026 15:30	92.34	91.83	92.09	91.875	1,127,183.00
19.03.2026 16:00	92.22	91.585	91.9	91.84	3,824,109.00
19.03.2026 16:30	92.55	91.83	91.83	92.55	5,192,419.00
19.03.2026 17:00	93.71	92.545	92.545	93.71	6,672,051.00
19.03.2026 17:30	94.45	93.77	93.77	94.33	10,748,059.00
19.03.2026 18:00	94.8201	94.04	94.36	94.57	11,020,137.00
19.03.2026 18:30	94.65	94.26	94.53	94.37	16,473,147.00
19.03.2026 19:00	94.655	94.01	94.33	94.59	15,853,385.00
19.03.2026 19:30	94.77	94.539	94.6	94.65	18,603,775.00
19.03.2026 20:00	94.725	94.48	94.6584	94.48	14,670,473.00
19.03.2026 20:30	95.01	94.32	94.495	95.01	15,500,604.00
19.03.2026 21:00	96.11	95.085	95.085	95.8	17,213,615.00
19.03.2026 21:30	96.04	95.67	95.95	95.85	22,305,540.00
20.03.2026 15:30	96.35	94.71	94.97	94.85	10,226,668.00
20.03.2026 16:00	94.93	94.295	94.86	94.33	12,007,823.00
20.03.2026 16:30	94.5	93.815	94.38	93.98	13,485,601.00
20.03.2026 17:00	94.04	93.69	93.97	93.72	9,396,122.00
20.03.2026 17:30	93.92	93.62	93.81	93.92	7,529,315.00
20.03.2026 18:00	94.11	93.69	93.93	93.84	9,500,761.00
20.03.2026 18:30	93.88	93.645	93.825	93.645	9,749,183.00
20.03.2026 19:00	93.645	92.78	93.645	93.01	12,426,991.00
20.03.2026 19:30	93.355	92.88	93.255	92.975	18,190,504.00
20.03.2026 20:00	93.2807	92.65	93.08	92.7697	27,565,372.00
20.03.2026 20:30	92.87	92.46	92.74	92.56	37,365,946.00
20.03.2026 21:00	92.855	92.58	92.58	92.68	41,026,571.00
20.03.2026 21:30	92.925	92.38	92.84	92.49	41,926,310.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.03.2025	98.20	95.63	98.03	95.72	8,258,112.00
25.03.2025	96.97	94.77	96.19	95.88	6,978,410.00
26.03.2025	98.39	96.00	96.00	97.97	9,559,183.00
27.03.2025	99.92	97.54	97.90	98.85	9,139,937.00
28.03.2025	98.49	97.06	98.00	97.73	8,063,429.00
31.03.2025	98.82	94.58	96.62	98.09	11,296,060.00
01.04.2025	98.90	97.13	97.85	98.23	5,862,818.00
02.04.2025	99.75	97.41	97.41	99.41	5,985,543.00
03.04.2025	93.39	87.65	93.35	88.26	20,481,720.00
04.04.2025	85.43	81.30	84.66	82.10	17,926,360.00
07.04.2025	83.27	76.15	78.63	80.00	25,756,750.00
08.04.2025	83.48	78.69	83.07	79.69	20,521,160.00
09.04.2025	89.13	77.93	79.22	88.68	22,467,410.00
10.04.2025	86.58	81.67	86.11	84.60	16,148,920.00
11.04.2025	85.82	82.08	84.43	85.43	10,056,670.00
14.04.2025	86.77	83.40	86.32	85.49	8,557,960.00
15.04.2025	86.06	83.46	85.50	83.71	7,077,374.00
16.04.2025	83.52	79.89	83.30	80.76	12,994,640.00
17.04.2025	82.55	81.20	81.25	81.50	9,780,319.00
21.04.2025	80.82	78.13	80.36	80.68	10,552,560.00
22.04.2025	83.49	81.62	81.91	81.75	10,374,460.00
23.04.2025	85.74	82.65	84.00	82.81	9,104,261.00
24.04.2025	84.14	81.58	82.39	83.86	6,789,054.00
25.04.2025	83.99	82.46	83.63	83.87	5,697,387.00
28.04.2025	85.06	83.27	84.33	83.90	7,080,605.00
29.04.2025	85.07	83.20	83.64	84.85	13,764,800.00
30.04.2025	80.28	75.50	76.37	80.05	41,162,930.00
01.05.2025	82.71	80.27	80.71	82.01	18,300,420.00
02.05.2025	84.83	82.05	82.59	84.69	13,499,160.00
05.05.2025	84.08	81.59	84.00	81.66	13,350,140.00
06.05.2025	83.37	80.61	81.00	82.78	10,588,070.00
07.05.2025	83.23	82.14	82.97	82.71	8,221,669.00
08.05.2025	83.60	81.69	83.34	82.19	8,753,430.00
09.05.2025	82.67	80.20	82.41	80.30	7,197,412.00
12.05.2025	86.54	83.64	83.65	85.67	17,233,320.00
13.05.2025	87.14	85.10	85.87	86.88	11,451,830.00
14.05.2025	87.63	85.74	86.71	86.54	12,731,840.00
15.05.2025	87.78	85.82	86.54	87.26	13,707,750.00
16.05.2025	86.91	84.28	86.62	85.57	13,086,310.00
19.05.2025	85.14	84.11	84.45	84.61	9,559,749.00
20.05.2025	86.15	84.45	84.52	85.59	9,309,192.00
21.05.2025	85.51	82.51	84.41	82.98	10,803,290.00
22.05.2025	84.48	82.72	83.21	83.97	8,437,402.00
23.05.2025	84.82	82.57	82.58	84.40	7,084,346.00
27.05.2025	87.09	85.22	85.43	87.01	10,894,340.00
28.05.2025	87.60	84.54	87.43	86.00	12,294,990.00
29.05.2025	85.70	83.70	84.90	84.05	10,301,940.00
30.05.2025	84.27	83.19	83.94	83.95	7,385,054.00
02.06.2025	85.30	83.19	83.28	85.19	8,255,374.00
03.06.2025	87.49	84.40	85.07	86.60	8,283,296.00
04.06.2025	88.54	86.02	86.63	88.11	8,735,464.00
05.06.2025	88.41	86.86	88.18	86.99	8,468,758.00
06.06.2025	89.89	88.24	88.40	89.64	8,750,613.00
09.06.2025	91.14	89.08	89.08	90.67	8,093,773.00
10.06.2025	91.89	89.53	89.90	91.43	6,906,273.00
11.06.2025	95.91	92.00	92.11	95.39	14,810,530.00
12.06.2025	95.07	93.96	94.68	94.32	7,178,573.00
13.06.2025	94.61	93.16	93.50	93.26	6,785,447.00
16.06.2025	94.43	92.94	93.98	93.48	5,815,528.00
17.06.2025	93.21	90.79	93.16	91.59	5,879,685.00
18.06.2025	92.58	91.23	91.88	92.28	7,314,445.00
20.06.2025	93.80	92.40	93.08	93.12	9,161,520.00
23.06.2025	93.21	90.74	93.20	92.34	7,408,883.00
24.06.2025	93.84	90.31	92.90	91.50	9,501,422.00
25.06.2025	92.00	90.62	91.75	91.10	6,716,681.00
26.06.2025	92.20	90.42	92.10	91.84	6,560,293.00
27.06.2025	92.72	90.33	91.77	92.11	21,457,800.00
30.06.2025	94.16	91.08	92.42	91.63	10,045,140.00
01.07.2025	95.86	91.54	91.54	94.92	9,824,840.00
02.07.2025	95.30	93.35	95.28	94.18	7,935,966.00
03.07.2025	94.65	93.76	94.20	94.44	3,557,077.00
07.07.2025	94.94	92.97	94.16	93.64	5,271,586.00
08.07.2025	95.75	93.78	94.06	94.94	6,981,039.00
09.07.2025	97.89	94.65	97.55	95.25	8,302,397.00
10.07.2025	95.74	93.55	94.88	95.15	6,907,506.00
11.07.2025	95.32	94.14	94.37	94.94	6,319,571.00
14.07.2025	93.96	92.27	93.68	93.42	6,028,363.00
15.07.2025	94.30	92.15	93.62	92.48	8,557,884.00
16.07.2025	93.28	91.56	92.66	92.51	7,118,869.00
17.07.2025	93.29	90.57	90.73	93.19	8,574,256.00
18.07.2025	94.46	93.25	94.04	93.80	5,172,246.00
21.07.2025	95.29	92.61	94.30	92.66	7,207,689.00
22.07.2025	97.16	92.85	92.95	96.94	9,947,766.00
23.07.2025	98.18	95.54	97.35	95.92	11,234,330.00
24.07.2025	95.58	93.42	95.50	93.70	7,893,087.00
25.07.2025	94.48	92.31	93.40	94.42	7,218,747.00
28.07.2025	95.74	93.46	94.93	93.67	10,317,610.00
29.07.2025	94.39	91.78	93.25	92.96	18,659,560.00
30.07.2025	98.89	90.07	97.82	92.76	44,733,730.00
31.07.2025	93.07	88.43	91.60	89.16	16,503,630.00
01.08.2025	88.50	85.49	88.39	86.86	16,212,170.00
04.08.2025	90.11	86.94	87.07	89.78	12,432,030.00
05.08.2025	90.56	89.31	89.65	90.20	6,989,216.00
06.08.2025	90.36	88.82	90.21	88.99	7,827,235.00
07.08.2025	91.36	89.49	89.73	91.02	7,811,035.00
08.08.2025	92.21	90.75	90.77	92.12	7,991,885.00
11.08.2025	92.44	90.49	92.04	91.74	9,499,522.00
12.08.2025	94.85	93.08	93.44	93.37	9,642,381.00
13.08.2025	94.68	92.74	93.18	94.18	6,488,995.00
14.08.2025	93.61	92.08	93.61	93.06	8,256,129.00
15.08.2025	92.73	90.37	92.54	90.60	8,042,478.00
18.08.2025	93.58	89.90	90.31	92.54	7,366,542.00
19.08.2025	92.97	90.73	92.54	90.93	6,372,413.00
20.08.2025	91.32	89.45	90.96	89.51	5,802,253.00
21.08.2025	89.19	88.11	89.03	88.56	5,659,223.00
22.08.2025	89.85	88.31	89.13	88.38	7,608,146.00
25.08.2025	88.32	85.71	88.22	85.81	10,892,810.00

צרו איתנו קשר *5988