גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אפלייד דיגיטל > גרפים

עדכון אחרון 09.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אפלייד דיגיטל

Applied Digital

מניה APLD נאסד"ק USD

שער

13.02

שינוי

-6.06%

שינוי ב USD

-0.84

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	13.67	13.67	13.67	13.67	0.00
16:50	13.73	13.73	13.73	13.73	7,532,820.00
17:00	13.79	13.79	13.79	13.79	4,164,910.00
17:10	13.655	13.655	13.655	13.655	4,705,710.00
17:20	13.5	13.5	13.5	13.5	3,718,890.00
17:30	13.87	13.87	13.87	13.87	4,941,510.00
17:40	13.79	13.79	13.79	13.79	3,738,290.00
17:50	13.72	13.72	13.72	13.72	1,995,510.00
18:00	13.895	13.895	13.895	13.895	2,398,640.00
18:10	13.89	13.89	13.89	13.89	2,196,210.00
18:20	13.8746	13.8746	13.8746	13.8746	1,471,960.00
18:30	14.015	14.015	14.015	14.015	2,086,420.00
18:40	13.96	13.96	13.96	13.96	1,945,440.00
18:50	13.91	13.91	13.91	13.91	1,403,500.00
19:00	13.845	13.845	13.845	13.845	1,079,910.00
19:10	13.8754	13.8754	13.8754	13.8754	1,533,420.00
19:20	14.02	14.02	14.02	14.02	1,394,940.00
19:30	13.965	13.965	13.965	13.965	1,798,280.00
19:40	14.071	14.071	14.071	14.071	826,920.00
19:50	13.8801	13.8801	13.8801	13.8801	1,105,450.00
20:00	13.8741	13.8741	13.8741	13.8741	733,470.00
20:10	13.8846	13.8846	13.8846	13.8846	621,510.00
20:20	13.875	13.875	13.875	13.875	790,860.00
20:30	13.86	13.86	13.86	13.86	1,465,410.00
20:40	13.76	13.76	13.76	13.76	950,000.00
20:50	13.794	13.794	13.794	13.794	1,033,950.00
21:00	13.67	13.67	13.67	13.67	1,180,020.00
21:10	13.795	13.795	13.795	13.795	1,093,110.00
21:20	13.615	13.615	13.615	13.615	1,106,090.00
21:30	13.4483	13.4483	13.4483	13.4483	2,572,900.00
21:40	13.31	13.31	13.31	13.31	3,218,170.00
21:50	13.325	13.325	13.325	13.325	2,358,860.00
22:00	13.2685	13.2685	13.2685	13.2685	1,256,610.00
22:10	13.2592	13.2592	13.2592	13.2592	1,082,790.00
22:20	13.115	13.115	13.115	13.115	2,116,680.00
22:30	13.155	13.155	13.155	13.155	2,303,100.00
22:40	13.015	13.015	13.015	13.015	1,454,660.00
22:50	13.005	13.005	13.005	13.005	3,557,930.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.06.2025 17:00	12.41	11.82	12.195	12.29	30,054,986.00
04.06.2025 17:30	12.795	12.1299	12.3068	12.79	41,038,207.00
04.06.2025 18:00	13.0615	12.4032	12.8088	12.6399	46,015,661.00
04.06.2025 18:30	12.865	12.515	12.565	12.845	72,195,582.00
04.06.2025 19:00	13.125	12.795	12.855	12.795	125,443,698.00
04.06.2025 19:30	12.97	12.71	12.8411	12.845	88,954,321.00
04.06.2025 20:00	13.01	12.7579	12.8011	12.97	100,035,602.00
04.06.2025 20:30	13.315	12.905	12.935	13.27	110,053,427.00
04.06.2025 21:00	13.39	13.0965	13.265	13.115	133,017,261.00
04.06.2025 21:30	13.4346	13.18	13.265	13.225	144,241,190.00
04.06.2025 22:00	13.325	13.06	13.22	13.1191	129,172,234.00
04.06.2025 22:30	13.305	13.06	13.14	13.255	127,428,319.00
05.06.2025 16:30	14.08	13.125	13.94	13.28	23,804,329.00
05.06.2025 17:00	13.94	13.39	13.53	13.94	20,133,019.00
05.06.2025 17:30	13.94	13.94	13.94	13.94	72,231,520.00
05.06.2025 18:00	13.6118	13.6118	13.6118	13.6118	115,661,800.00
05.06.2025 18:30	13.7507	13.47	13.733	13.48	53,046,922.00
05.06.2025 19:00	13.64	13.18	13.48	13.3488	79,546,238.00
05.06.2025 19:30	13.54	13.0301	13.3998	13.29	73,813,126.00
05.06.2025 20:00	13.425	13.24	13.2492	13.31	88,191,180.00
05.06.2025 20:30	13.315	13.035	13.2799	13.225	104,728,136.00
05.06.2025 21:00	13.42	13.11	13.27	13.18	125,810,611.00
05.06.2025 21:30	13.25	12.77	13.16	12.78	146,390,015.00
05.06.2025 22:00	12.985	12.485	12.745	12.83	100,899,318.00
05.06.2025 22:30	13.02	12.782	12.85	12.782	126,632,409.00
06.06.2025 16:30	14.8876	13.13	13.13	13.86	15,776,985.00
06.06.2025 17:00	14.95	13.7	13.84	14.855	43,479,155.00
06.06.2025 17:30	15.3889	14.84	14.84	14.9769	54,169,248.00
06.06.2025 18:00	15.23	14.4793	14.97	14.519	79,268,314.00
06.06.2025 18:30	14.75	14.18	14.555	14.7497	94,590,467.00
06.06.2025 19:00	14.9228	14.3946	14.7722	14.59	118,580,118.00
06.06.2025 19:30	14.7	14.43	14.58	14.4474	97,510,511.00
06.06.2025 20:00	14.53	14.1952	14.455	14.1952	94,827,450.00
06.06.2025 20:30	14.425	14.21	14.265	14.35	129,715,697.00
06.06.2025 21:00	14.415	14.185	14.415	14.26	154,568,131.00
06.06.2025 21:30	14.32	14.0403	14.28	14.0492	108,438,744.00
06.06.2025 22:00	14.1487	13.905	14.06	13.975	175,079,095.00
06.06.2025 22:30	14.005	13.805	14.005	13.82	146,691,266.00
09.06.2025 16:30	14.415	13.62	14.415	13.88	8,548,244.00
09.06.2025 17:00	13.925	13.355	13.8784	13.57	19,038,410.00
09.06.2025 17:30	13.919	13.5499	13.5499	13.875	24,708,504.00
09.06.2025 18:00	14.085	13.8297	13.91	14.04	28,475,808.00
09.06.2025 18:30	14.105	13.77	14.0506	13.789	39,567,203.00
09.06.2025 19:00	14.075	13.7254	13.8	14.03	55,781,242.00
09.06.2025 19:30	14.08	13.85	14.015	13.8597	53,815,948.00
09.06.2025 20:00	13.925	13.7794	13.875	13.7794	42,527,405.00
09.06.2025 20:30	13.9	13.66	13.79	13.7499	50,908,309.00
09.06.2025 21:00	13.8291	13.4115	13.725	13.4115	60,730,888.00
09.06.2025 21:30	13.425	13.1801	13.36	13.245	73,613,531.00
09.06.2025 22:00	13.31	13.0601	13.26	13.1455	62,678,342.00
09.06.2025 22:30	13.135	12.96	13.135	13.025	65,750,067.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.09.2024	6.09	5.51	5.56	6.02	17,547,680.00
23.09.2024	6.87	6.03	6.13	6.70	15,323,550.00
24.09.2024	7.20	6.47	6.72	7.08	15,314,900.00
25.09.2024	8.15	7.03	7.04	7.67	18,952,690.00
26.09.2024	8.52	7.75	7.94	8.25	15,637,850.00
27.09.2024	8.78	8.08	8.26	8.19	12,778,320.00
30.09.2024	8.59	7.30	7.72	8.25	13,147,530.00
01.10.2024	8.54	7.66	8.22	8.08	11,943,700.00
02.10.2024	8.49	7.68	7.95	8.19	8,371,306.00
03.10.2024	8.65	7.88	8.10	8.04	10,212,390.00
04.10.2024	8.26	7.35	8.05	7.45	13,067,240.00
07.10.2024	7.50	7.01	7.35	7.10	7,837,170.00
08.10.2024	7.99	6.90	7.05	7.85	10,282,150.00
09.10.2024	7.91	7.31	7.86	7.40	12,446,210.00
10.10.2024	8.09	6.66	7.49	6.89	24,346,970.00
11.10.2024	7.29	6.90	6.91	7.28	9,043,918.00
14.10.2024	7.76	7.15	7.40	7.55	11,008,340.00
15.10.2024	7.80	7.08	7.61	7.30	7,904,165.00
16.10.2024	8.28	7.43	7.52	8.05	15,502,390.00
17.10.2024	8.17	7.83	8.17	7.95	12,941,770.00
18.10.2024	8.55	7.55	7.94	8.18	15,224,510.00
21.10.2024	8.87	7.68	8.14	8.71	15,416,470.00
22.10.2024	9.48	8.65	8.67	9.13	15,032,280.00
23.10.2024	9.15	8.25	8.97	8.61	9,877,590.00
24.10.2024	8.97	8.04	8.76	8.23	9,213,817.00
25.10.2024	8.49	7.98	8.26	8.04	8,747,953.00
28.10.2024	8.64	8.13	8.20	8.27	8,620,112.00
29.10.2024	8.38	7.80	8.29	7.87	7,351,332.00
30.10.2024	7.91	7.35	7.77	7.36	6,940,388.00
31.10.2024	7.36	6.70	6.85	6.76	44,443,440.00
04.11.2024	6.47	5.93	6.44	5.97	12,750,910.00
05.11.2024	6.46	5.96	6.07	6.37	9,611,014.00
06.11.2024	7.26	6.56	6.90	7.07	14,702,940.00
07.11.2024	7.88	7.06	7.09	7.79	13,698,890.00
11.11.2024	8.22	7.44	7.90	7.58	12,252,080.00
12.11.2024	7.72	7.18	7.38	7.59	8,206,044.00
13.11.2024	7.85	6.97	7.60	7.17	9,991,589.00
14.11.2024	7.24	6.64	7.15	6.86	10,121,830.00
15.11.2024	7.57	6.90	7.01	7.23	22,027,700.00
18.11.2024	8.44	7.39	7.43	7.75	25,126,780.00
19.11.2024	9.26	7.77	7.90	8.88	30,253,000.00
20.11.2024	9.68	8.70	9.37	8.76	21,638,290.00
21.11.2024	9.61	8.51	9.20	9.15	21,063,490.00
22.11.2024	9.95	9.03	9.13	9.85	22,181,300.00
25.11.2024	10.94	9.81	10.37	10.68	29,423,860.00
26.11.2024	10.68	9.56	10.56	9.74	15,944,440.00
27.11.2024	10.19	9.37	9.99	9.66	10,221,060.00
29.11.2024	10.59	9.78	9.91	10.10	11,659,580.00
02.12.2024	10.54	9.61	10.20	9.62	15,303,940.00
03.12.2024	9.81	9.36	9.52	9.57	9,286,202.00
04.12.2024	10.44	9.18	9.80	9.62	23,073,870.00
05.12.2024	10.68	9.73	9.83	10.04	23,192,480.00
06.12.2024	11.25	10.18	10.29	10.67	25,711,600.00
09.12.2024	11.15	9.30	11.12	9.52	22,548,560.00
10.12.2024	9.77	8.86	9.68	8.94	15,622,050.00
11.12.2024	9.16	8.57	9.13	8.76	12,426,150.00
12.12.2024	9.56	8.86	9.00	9.04	17,181,680.00
13.12.2024	9.41	8.82	9.02	8.90	10,585,340.00
16.12.2024	10.27	8.96	9.08	10.01	24,179,410.00
17.12.2024	10.16	9.55	10.02	9.69	11,678,660.00
18.12.2024	10.18	8.53	9.73	8.76	18,119,460.00
19.12.2024	9.12	7.84	9.09	8.05	19,403,800.00
20.12.2024	8.35	7.81	8.11	8.01	33,179,430.00
23.12.2024	8.38	7.74	8.20	7.92	12,716,870.00
24.12.2024	8.78	7.96	8.08	8.77	10,138,800.00
26.12.2024	9.35	8.58	8.66	9.20	12,544,650.00
27.12.2024	9.10	8.23	9.09	8.39	12,628,110.00
30.12.2024	8.28	7.41	8.28	7.97	16,113,950.00
31.12.2024	8.23	7.50	8.23	7.64	10,556,790.00
06.01.2025	10.20	9.33	9.42	9.79	20,642,560.00
07.01.2025	10.16	9.21	9.94	9.42	14,440,910.00
08.01.2025	9.27	8.32	9.16	8.71	14,122,310.00
10.01.2025	8.58	8.01	8.58	8.29	14,152,950.00
13.01.2025	7.99	7.46	7.96	7.77	14,582,030.00
14.01.2025	9.72	8.25	9.53	8.54	67,303,810.00
15.01.2025	8.69	8.11	8.42	8.37	34,649,990.00
16.01.2025	9.73	8.26	8.28	8.98	32,348,080.00
17.01.2025	9.27	8.58	9.27	8.90	22,994,470.00
21.01.2025	9.53	8.45	9.05	9.41	21,954,840.00
22.01.2025	9.87	9.15	9.38	9.64	22,470,090.00
23.01.2025	9.90	9.24	9.36	9.27	15,028,280.00
24.01.2025	9.50	8.88	9.36	8.96	14,963,670.00
27.01.2025	8.28	6.12	8.22	6.48	56,772,550.00
28.01.2025	7.02	6.25	6.92	6.65	31,922,450.00
29.01.2025	7.06	6.38	6.51	6.69	20,468,450.00
30.01.2025	7.43	6.83	6.90	7.38	23,773,580.00
31.01.2025	7.88	7.08	7.50	7.12	23,464,940.00
03.02.2025	7.05	6.51	6.55	7.04	7,223,778.00
04.02.2025	7.76	7.32	7.53	7.69	25,017,200.00
05.02.2025	8.15	7.70	7.75	8.10	16,441,790.00
06.02.2025	8.24	7.73	8.18	7.88	13,971,930.00
07.02.2025	8.09	7.60	7.91	7.79	18,168,660.00
10.02.2025	8.45	7.77	7.88	8.11	18,975,350.00
11.02.2025	8.21	7.57	7.96	7.59	19,624,460.00
12.02.2025	7.76	7.22	7.40	7.56	17,369,210.00
13.02.2025	7.98	7.40	7.66	7.92	14,281,650.00
14.02.2025	9.28	8.30	8.34	9.11	42,818,110.00
18.02.2025	9.92	9.32	9.37	9.63	29,209,020.00
19.02.2025	10.43	9.55	9.60	9.95	27,535,610.00
20.02.2025	10.46	9.56	10.26	10.18	39,456,450.00
21.02.2025	12.48	10.32	10.36	10.65	64,465,700.00
24.02.2025	10.50	8.60	10.50	9.02	45,418,020.00
25.02.2025	8.69	7.40	8.69	7.90	58,112,470.00
26.02.2025	8.57	7.85	8.04	8.11	33,225,580.00
27.02.2025	8.90	7.80	8.59	7.85	47,863,140.00
28.02.2025	8.07	7.43	7.56	8.00	45,282,160.00
03.03.2025	8.41	6.81	8.27	6.88	37,070,260.00
04.03.2025	7.28	6.30	6.56	6.94	27,473,450.00
05.03.2025	7.73	6.80	7.00	7.69	24,149,590.00
06.03.2025	7.55	6.95	7.29	7.00	23,480,130.00
07.03.2025	7.37	6.70	6.89	7.26	22,113,860.00
10.03.2025	7.01	5.97	6.92	6.24	24,211,480.00
11.03.2025	6.47	6.01	6.31	6.38	16,298,180.00
12.03.2025	6.82	6.17	6.73	6.62	19,828,960.00
13.03.2025	6.65	6.16	6.61	6.28	13,633,920.00
14.03.2025	7.05	6.47	6.48	7.00	18,869,490.00
17.03.2025	7.45	6.97	7.05	7.34	14,883,630.00
18.03.2025	7.33	6.98	7.14	7.01	17,893,100.00
19.03.2025	7.38	6.95	7.05	7.25	18,677,770.00
20.03.2025	7.53	7.12	7.14	7.29	17,255,500.00
21.03.2025	7.29	6.99	7.14	7.07	18,762,010.00
24.03.2025	8.04	7.30	7.30	7.99	22,705,040.00
25.03.2025	8.07	7.40	8.04	7.44	23,680,060.00
26.03.2025	7.38	6.49	7.32	6.53	32,110,060.00
27.03.2025	6.45	6.06	6.38	6.10	26,317,920.00
28.03.2025	6.07	5.48	6.00	5.72	25,451,850.00
31.03.2025	5.65	5.28	5.34	5.62	15,710,410.00
01.04.2025	6.15	5.42	5.62	6.09	27,800,390.00
02.04.2025	6.47	5.86	5.86	6.24	26,837,130.00
03.04.2025	5.94	5.59	5.60	5.66	16,582,360.00
04.04.2025	5.53	4.58	5.43	4.92	32,302,610.00
07.04.2025	5.53	4.32	4.40	5.26	30,985,850.00
08.04.2025	5.76	4.89	5.74	5.08	19,957,290.00
09.04.2025	5.68	4.58	5.05	5.52	37,911,730.00
10.04.2025	5.39	5.01	5.30	5.13	20,601,900.00
11.04.2025	5.39	5.05	5.15	5.29	18,505,770.00
14.04.2025	5.68	5.25	5.62	5.37	23,944,790.00
15.04.2025	4.72	3.36	4.60	3.44	127,267,100.00
16.04.2025	4.09	3.31	3.38	4.08	56,004,180.00
17.04.2025	4.18	3.77	3.99	3.95	36,277,040.00
21.04.2025	4.26	3.81	3.88	3.95	38,579,480.00
22.04.2025	4.27	3.95	4.04	4.03	32,754,940.00
23.04.2025	4.34	4.04	4.25	4.08	30,334,620.00
24.04.2025	4.63	4.07	4.10	4.54	37,281,920.00
25.04.2025	4.73	4.41	4.57	4.71	38,389,570.00
28.04.2025	4.94	4.43	4.76	4.71	29,730,120.00
29.04.2025	4.73	4.45	4.69	4.48	26,126,200.00
30.04.2025	4.57	4.20	4.38	4.54	35,164,200.00
01.05.2025	5.29	4.62	4.68	5.21	45,908,410.00
02.05.2025	5.42	5.07	5.26	5.30	33,054,410.00
05.05.2025	5.32	4.93	5.18	5.17	32,437,370.00
06.05.2025	5.24	4.99	5.08	5.21	24,408,410.00
07.05.2025	5.33	5.09	5.18	5.25	25,165,630.00
08.05.2025	5.63	5.26	5.39	5.50	28,861,290.00
09.05.2025	5.67	5.13	5.49	5.39	24,838,210.00
12.05.2025	5.73	5.26	5.60	5.31	38,703,890.00
13.05.2025	5.70	5.24	5.44	5.61	39,430,000.00
14.05.2025	6.28	5.76	5.77	5.98	51,353,300.00
15.05.2025	5.93	5.51	5.92	5.59	30,133,220.00
16.05.2025	6.99	5.75	5.76	6.83	74,187,590.00
19.05.2025	6.85	6.30	6.45	6.82	51,308,820.00
20.05.2025	6.90	6.43	6.85	6.73	36,535,940.00
21.05.2025	7.33	6.53	6.64	6.78	45,282,660.00
22.05.2025	7.70	6.97	7.10	7.48	55,701,400.00
23.05.2025	7.52	7.09	7.29	7.36	24,494,510.00
27.05.2025	7.71	7.24	7.64	7.59	30,592,180.00
28.05.2025	7.62	7.15	7.59	7.27	24,948,900.00
29.05.2025	7.52	7.01	7.45	7.04	24,900,760.00
30.05.2025	7.00	6.68	6.86	6.83	23,263,800.00
02.06.2025	10.54	8.03	8.27	10.14	237,826,700.00
03.06.2025	10.71	9.60	10.70	10.25	149,629,900.00
04.06.2025	13.47	10.46	10.48	13.25	209,653,800.00
05.06.2025	14.49	12.48	13.97	12.77	191,314,700.00
06.06.2025	15.42	13.06	13.12	13.86	179,190,400.00
09.06.2025	14.58	12.94	14.52	13.02	96,654,290.00

צרו איתנו קשר *5988