גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אירו-וירומנט > גרפים

עדכון אחרון 17:43

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אירו-וירומנט

AeroVironment

מניה AVAV נאסד"ק USD

שער

265.98

שינוי

+0.04%

שינוי ב USD

0.11

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	264.255	264.255	264.255	264.255	0.00
16:50	265.58	265.58	265.58	265.58	39,231.00
17:00	268	268	268	268	24,076.00
17:10	265.425	265.425	265.425	265.425	25,529.00
17:20	266.58	266.58	266.58	266.58	42,569.00
17:30	265.85	265.85	265.85	265.85	16,511.00
17:40	266.03	266.03	266.03	266.03	27,026.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025 17:00	246.94	242.2	244.9	242.2	1,604,473.00
12.09.2025 17:30	244.872	242.2	242.51	244.74	1,694,417.00
12.09.2025 18:00	247.5	244.5596	244.8679	246.5	2,318,765.00
12.09.2025 18:30	246.68	245.32	246.34	245.32	2,919,347.00
12.09.2025 19:00	246.22	244.97	245.3585	246.01	2,547,174.00
12.09.2025 19:30	246.12	243.2	246.12	243.93	2,854,473.00
12.09.2025 20:00	244.44	242.5101	243.71	244.405	3,181,667.00
12.09.2025 20:30	244.6136	242.9854	244.41	243.43	3,376,832.00
12.09.2025 21:00	245.2	243.323	243.675	245.1709	2,938,921.00
12.09.2025 21:30	246	244.61	245.49	244.64	3,913,379.00
12.09.2025 22:00	244.61	243.335	244.595	243.63	3,643,186.00
12.09.2025 22:30	244.3673	242.73	243.8	243.04	5,970,591.00
15.09.2025 16:30	247.35	244.28	244.28	247.35	569,244.00
15.09.2025 17:00	251.1878	247.0001	247.4615	250.03	1,361,875.00
15.09.2025 17:30	249.66	247.86	249.195	248.46	1,651,122.00
15.09.2025 18:00	251.665	248.681	248.75	250.35	2,262,535.00
15.09.2025 18:30	250.58	248.605	249.77	250.12	2,580,373.00
15.09.2025 19:00	250.37	248.7	250.37	248.88	3,035,651.00
15.09.2025 19:30	249.035	246.84	248.895	246.875	3,293,075.00
15.09.2025 20:00	247.12	245.645	246.505	247.025	3,968,858.00
15.09.2025 20:30	250.295	246.84	247	250.136	5,143,386.00
15.09.2025 21:00	250.0555	247.3601	249.78	247.725	4,007,303.00
15.09.2025 21:30	248.71	247.725	247.725	248.55	2,436,827.00
15.09.2025 22:00	251.17	248.62	248.62	250.49	5,305,981.00
15.09.2025 22:30	251.24	249.42	250.45	251.24	7,870,434.00
16.09.2025 16:30	259.105	255.56	256.0983	256.47	1,387,696.00
16.09.2025 17:00	259.495	255.2	256.65	255.39	2,556,537.00
16.09.2025 17:30	255.8236	253.34	255.04	255.8236	2,901,841.00
16.09.2025 18:00	255.61	253.21	254.3301	253.57	3,160,043.00
16.09.2025 18:30	256.2924	253.575	253.575	256.0399	2,852,948.00
16.09.2025 19:00	256.2	254.69	255.1101	255.075	4,550,845.00
16.09.2025 19:30	257.005	254.5	254.85	256.6457	5,273,080.00
16.09.2025 20:00	260.78	256.89	256.99	259.455	8,251,885.00
16.09.2025 20:30	262.83	259.639	259.65	262.5	10,128,646.00
16.09.2025 21:00	262.99	261.165	261.7623	262.25	8,494,244.00
16.09.2025 21:30	263.4	261.67	262.38	263.215	8,623,460.00
16.09.2025 22:00	264.8	263.33	263.345	264.3	10,531,315.00
16.09.2025 22:30	266.28	263.765	264.147	265.86	11,929,851.00
17.09.2025 16:30	268	262.5	265.51	267.0679	773,626.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.09.2024	180.65	171.27	174.47	174.44	374,499.00
19.09.2024	180.94	175.25	178.27	179.69	295,446.00
20.09.2024	184.29	177.62	180.10	182.76	687,701.00
23.09.2024	205.28	190.04	190.30	204.50	671,001.00
24.09.2024	203.80	197.33	203.80	197.82	360,336.00
25.09.2024	201.01	194.73	197.97	196.75	268,983.00
26.09.2024	200.00	194.36	200.00	194.70	254,610.00
27.09.2024	200.83	196.36	196.55	199.23	297,356.00
30.09.2024	200.78	196.61	198.00	200.50	263,584.00
01.10.2024	219.25	200.46	200.62	211.09	738,007.00
02.10.2024	217.26	203.72	215.67	204.00	505,456.00
03.10.2024	204.43	199.50	203.66	201.11	348,461.00
04.10.2024	208.65	201.00	203.16	207.95	225,272.00
07.10.2024	209.00	203.55	208.18	205.28	219,753.00
08.10.2024	209.32	205.59	206.54	207.82	218,923.00
09.10.2024	209.00	205.19	207.47	208.32	186,978.00
10.10.2024	212.11	203.96	207.12	206.67	300,268.00
11.10.2024	217.50	205.80	205.80	215.39	314,745.00
14.10.2024	219.00	214.30	218.00	215.17	276,666.00
15.10.2024	217.35	209.52	215.44	214.11	297,990.00
16.10.2024	221.52	215.20	215.74	220.23	257,198.00
17.10.2024	221.34	215.10	221.32	215.63	239,635.00
18.10.2024	218.99	215.12	216.00	216.97	170,536.00
21.10.2024	227.18	217.69	217.69	220.51	226,660.00
22.10.2024	220.00	214.68	219.52	216.48	207,359.00
23.10.2024	217.14	212.14	215.68	214.68	154,675.00
24.10.2024	218.83	214.41	214.68	215.66	142,343.00
25.10.2024	221.11	215.91	216.69	220.90	181,500.00
28.10.2024	222.58	217.97	222.06	220.80	150,168.00
29.10.2024	221.69	218.00	220.20	220.85	139,187.00
30.10.2024	221.19	216.24	219.31	216.60	198,637.00
31.10.2024	217.32	211.46	215.78	214.96	220,589.00
04.11.2024	219.28	213.00	213.57	215.48	145,555.00
05.11.2024	220.26	215.21	216.27	219.67	234,886.00
06.11.2024	232.00	203.21	227.55	216.32	787,795.00
07.11.2024	224.99	213.01	213.01	223.69	267,415.00
11.11.2024	236.60	228.23	232.00	235.17	351,162.00
12.11.2024	231.94	213.54	228.57	218.03	430,957.00
13.11.2024	227.65	217.18	217.44	217.56	381,600.00
14.11.2024	219.98	203.04	216.14	204.25	430,567.00
15.11.2024	204.50	197.61	203.82	200.06	344,267.00
18.11.2024	200.94	195.58	199.48	197.07	264,835.00
19.11.2024	197.69	189.26	192.40	194.89	837,093.00
20.11.2024	205.05	191.12	204.01	198.34	718,940.00
21.11.2024	204.52	193.00	198.14	194.26	536,092.00
22.11.2024	199.74	195.63	196.29	195.91	323,203.00
25.11.2024	201.62	192.30	199.16	193.11	373,244.00
26.11.2024	203.69	193.00	196.17	196.50	436,944.00
27.11.2024	199.56	190.50	197.36	190.87	259,689.00
29.11.2024	196.00	192.60	194.00	194.50	199,720.00
02.12.2024	203.57	192.50	197.00	203.19	473,585.00
03.12.2024	203.20	192.80	203.20	193.10	545,277.00
04.12.2024	199.20	192.29	194.03	196.89	662,323.00
05.12.2024	180.83	162.27	175.00	165.62	2,541,584.00
06.12.2024	167.30	161.00	166.01	163.33	799,766.00
09.12.2024	164.88	159.73	163.67	160.42	748,958.00
10.12.2024	160.24	153.00	159.58	153.72	899,001.00
11.12.2024	155.97	150.50	154.84	154.35	760,114.00
12.12.2024	156.73	152.19	154.26	153.88	483,627.00
13.12.2024	156.60	151.42	153.45	156.50	607,383.00
16.12.2024	172.08	159.22	159.55	168.80	1,116,351.00
17.12.2024	168.61	159.62	168.61	164.04	667,790.00
18.12.2024	165.25	155.32	163.86	156.06	786,858.00
19.12.2024	161.85	156.07	156.93	161.84	525,481.00
20.12.2024	165.62	158.18	158.18	164.03	1,361,361.00
23.12.2024	164.81	159.32	164.60	161.20	377,987.00
24.12.2024	161.85	158.71	161.20	160.12	164,251.00
26.12.2024	162.21	158.00	158.11	161.50	268,870.00
27.12.2024	161.49	154.62	161.01	157.66	345,010.00
30.12.2024	155.95	152.76	155.27	155.18	338,332.00
31.12.2024	157.46	153.71	156.74	153.89	261,526.00
06.01.2025	164.00	160.52	163.23	163.73	331,403.00
07.01.2025	168.00	161.55	164.45	163.04	333,947.00
08.01.2025	164.00	158.04	161.41	163.41	321,440.00
10.01.2025	167.25	160.15	160.86	165.03	330,868.00
13.01.2025	162.34	157.25	161.28	162.11	400,474.00
14.01.2025	168.97	163.00	163.73	164.66	282,955.00
15.01.2025	171.00	166.27	168.40	167.53	365,214.00
16.01.2025	168.61	163.17	168.00	165.39	288,409.00
17.01.2025	170.88	164.90	167.96	168.74	317,244.00
21.01.2025	177.63	171.00	171.00	177.52	443,771.00
22.01.2025	180.00	175.85	178.38	177.88	384,572.00
23.01.2025	182.64	176.50	177.63	181.57	374,933.00
24.01.2025	182.04	179.23	181.57	180.36	319,152.00
27.01.2025	178.93	170.17	176.00	176.55	387,234.00
28.01.2025	179.69	172.99	179.69	175.04	233,518.00
29.01.2025	177.16	169.00	175.14	171.28	274,560.00
30.01.2025	173.89	170.50	172.25	171.98	228,515.00
31.01.2025	182.60	171.53	174.00	180.15	399,727.00
03.02.2025	179.64	173.64	174.83	179.02	108,162.00
04.02.2025	188.79	174.79	174.79	186.12	550,790.00
05.02.2025	188.54	183.39	188.54	185.46	142,256.00
06.02.2025	188.20	176.35	187.68	179.07	397,376.00
07.02.2025	180.30	176.06	179.08	176.93	243,954.00
10.02.2025	182.65	175.86	177.47	182.15	253,155.00
11.02.2025	181.02	176.98	181.00	179.35	248,558.00
12.02.2025	178.80	162.95	175.27	167.70	702,766.00
13.02.2025	168.60	160.27	168.25	161.82	377,834.00
14.02.2025	161.33	156.40	160.98	156.99	484,160.00
18.02.2025	160.05	153.97	158.24	155.30	522,175.00
19.02.2025	161.61	156.20	157.06	158.84	464,492.00
20.02.2025	159.42	154.41	158.63	158.13	283,941.00
21.02.2025	160.25	153.16	160.02	154.79	331,177.00
24.02.2025	156.48	149.02	154.79	152.90	333,964.00
25.02.2025	153.68	145.96	152.01	151.64	416,013.00
26.02.2025	157.82	150.00	152.36	153.65	379,464.00
27.02.2025	157.00	151.60	155.87	151.86	255,682.00
28.02.2025	153.23	147.23	150.63	149.62	451,954.00
03.03.2025	150.83	141.67	149.85	142.63	528,492.00
04.03.2025	143.56	135.17	140.25	141.90	934,158.00
05.03.2025	138.21	110.07	110.07	135.69	2,984,010.00
06.03.2025	136.23	131.10	134.81	135.07	703,355.00
07.03.2025	134.89	128.90	134.89	132.33	668,195.00
10.03.2025	130.49	121.62	130.04	123.35	718,196.00
11.03.2025	126.22	121.77	123.37	124.00	556,886.00
12.03.2025	126.55	120.84	125.32	121.53	486,032.00
13.03.2025	124.05	120.43	121.81	123.99	409,293.00
14.03.2025	129.86	124.50	126.76	129.45	487,579.00
17.03.2025	129.15	124.30	128.67	125.74	392,379.00
18.03.2025	125.55	121.14	125.50	124.79	409,147.00
19.03.2025	127.49	123.92	125.29	125.73	325,829.00
20.03.2025	125.35	123.50	124.54	125.10	215,054.00
21.03.2025	125.15	122.47	123.83	125.01	733,798.00
24.03.2025	129.37	126.30	127.10	128.69	285,083.00
25.03.2025	131.40	128.34	130.00	131.20	319,721.00
26.03.2025	132.01	124.35	131.50	126.00	316,906.00
27.03.2025	126.61	123.01	125.83	123.59	253,786.00
28.03.2025	124.22	119.46	124.22	120.93	320,069.00
31.03.2025	120.28	115.35	118.39	119.19	428,235.00
01.04.2025	122.79	118.65	119.28	121.79	444,255.00
02.04.2025	128.05	119.59	120.24	126.84	352,965.00
03.04.2025	123.28	116.02	120.36	117.59	376,826.00
04.04.2025	115.00	110.11	113.00	111.65	462,889.00
07.04.2025	116.26	102.25	106.10	113.38	630,625.00
08.04.2025	122.49	114.91	120.82	121.03	953,985.00
09.04.2025	140.63	119.25	120.70	137.72	946,711.00
10.04.2025	141.20	134.50	135.60	138.97	680,896.00
11.04.2025	148.02	137.41	139.10	146.33	513,052.00
14.04.2025	149.77	140.91	149.63	142.80	498,468.00
15.04.2025	144.11	138.89	141.74	140.00	387,183.00
16.04.2025	144.15	138.00	139.00	143.81	343,319.00
17.04.2025	147.97	143.27	143.98	147.61	381,660.00
21.04.2025	146.93	141.09	146.40	144.20	275,821.00
22.04.2025	150.58	145.44	146.60	150.18	419,959.00
23.04.2025	156.35	146.05	155.01	146.21	445,024.00
24.04.2025	150.36	142.20	145.94	148.95	352,876.00
25.04.2025	151.42	147.95	148.93	149.59	306,946.00
28.04.2025	154.00	147.17	150.25	149.71	227,620.00
29.04.2025	154.48	149.22	149.66	153.24	291,882.00
30.04.2025	152.25	148.02	150.99	151.52	262,643.00
01.05.2025	157.73	150.29	153.12	155.21	386,183.00
02.05.2025	160.01	155.22	156.40	158.79	309,989.00
05.05.2025	163.50	156.94	159.09	161.96	441,317.00
06.05.2025	162.00	154.39	160.00	158.50	386,213.00
07.05.2025	160.51	155.69	158.50	160.01	271,570.00
08.05.2025	169.00	161.50	162.79	168.38	489,906.00
09.05.2025	168.95	163.20	168.36	165.47	324,596.00
12.05.2025	171.44	164.68	171.07	167.13	477,112.00
13.05.2025	171.44	166.00	169.27	166.60	411,284.00
14.05.2025	168.06	163.70	166.85	163.82	343,682.00
15.05.2025	166.56	163.59	163.82	165.49	244,240.00
16.05.2025	166.49	163.52	165.92	164.09	315,369.00
19.05.2025	164.29	159.64	162.57	161.12	336,396.00
20.05.2025	169.58	160.46	160.93	169.29	502,827.00
21.05.2025	169.20	163.43	169.00	166.73	518,310.00
22.05.2025	168.97	164.90	166.75	167.64	407,618.00
23.05.2025	169.62	162.03	163.75	169.07	278,320.00
27.05.2025	178.50	170.27	170.52	178.14	560,611.00
28.05.2025	180.72	175.95	177.93	176.38	492,010.00
29.05.2025	178.94	171.98	177.93	172.49	296,109.00
30.05.2025	178.78	170.31	172.18	178.03	1,090,930.00
02.06.2025	188.75	177.33	183.00	180.41	757,587.00
03.06.2025	188.56	181.87	182.40	186.16	635,444.00
04.06.2025	187.83	178.69	187.83	183.48	718,001.00
05.06.2025	189.95	184.50	185.99	186.59	723,304.00
06.06.2025	201.70	188.08	189.55	190.89	1,127,761.00
09.06.2025	202.74	191.73	196.36	195.72	1,056,109.00
10.06.2025	196.37	187.10	195.72	189.62	547,410.00
11.06.2025	190.01	183.50	190.00	189.52	609,152.00
12.06.2025	191.49	185.77	187.81	190.12	338,441.00
13.06.2025	199.00	191.47	193.90	195.10	771,768.00
16.06.2025	197.68	186.44	197.40	186.67	709,535.00
17.06.2025	191.42	186.55	187.02	188.73	655,007.00
18.06.2025	195.45	189.39	190.17	190.23	800,122.00
20.06.2025	193.55	186.76	190.99	189.65	1,162,934.00
23.06.2025	197.58	189.69	191.00	191.23	962,725.00
24.06.2025	195.65	187.88	193.00	193.28	1,501,795.00
25.06.2025	250.00	223.50	223.84	234.94	6,333,138.00
26.06.2025	272.57	237.30	238.00	272.37	4,699,462.00
27.06.2025	285.99	270.01	279.00	278.07	3,343,616.00
30.06.2025	295.90	279.01	283.69	284.95	1,614,432.00
01.07.2025	271.51	250.87	263.12	252.40	3,759,032.00
02.07.2025	251.48	245.10	249.64	246.25	5,080,832.00
03.07.2025	250.99	244.44	248.21	246.23	2,587,507.00
07.07.2025	248.99	238.81	248.37	240.74	2,382,290.00
08.07.2025	243.84	232.01	241.25	237.07	1,968,148.00
09.07.2025	237.83	228.89	236.33	236.77	1,932,236.00
10.07.2025	243.41	234.80	238.03	237.57	1,930,101.00
11.07.2025	264.80	246.22	249.17	263.80	4,207,257.00
14.07.2025	268.50	252.50	260.77	265.00	2,163,060.00
15.07.2025	266.59	257.22	266.10	263.89	1,308,311.00
16.07.2025	269.42	260.04	260.50	268.92	1,455,430.00
17.07.2025	284.17	269.42	269.42	278.56	6,602,901.00
18.07.2025	281.35	271.90	280.68	274.03	1,236,799.00

צרו איתנו קשר *5988