גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 11.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אפלייד דיגיטל

Applied Digital

מניה APLD נאסד"ק USD

שער

12.05

שינוי

-3.45%

שינוי ב USD

-0.43

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	12.1302	12.1302	12.1302	12.1302	0.00
16:50	11.99	11.99	11.99	11.99	3,223,782.00
17:00	11.8101	11.8101	11.8101	11.8101	3,681,868.00
17:10	11.825	11.825	11.825	11.825	2,668,750.00
17:20	12.08	12.08	12.08	12.08	2,328,870.00
17:30	12.11	12.11	12.11	12.11	1,269,550.00
17:40	12.12	12.12	12.12	12.12	1,191,780.00
17:50	12.07	12.07	12.07	12.07	798,490.00
18:00	12.0792	12.0792	12.0792	12.0792	766,360.00
18:10	11.94	11.94	11.94	11.94	1,115,520.00
18:20	12.035	12.035	12.035	12.035	1,188,660.00
18:30	11.965	11.965	11.965	11.965	394,650.00
18:40	11.915	11.915	11.915	11.915	632,130.00
18:50	11.9601	11.9601	11.9601	11.9601	542,980.00
19:00	12.0256	12.0256	12.0256	12.0256	657,220.00
19:10	12.085	12.085	12.085	12.085	865,170.00
19:20	12.1246	12.1246	12.1246	12.1246	814,990.00
19:30	12.2199	12.2199	12.2199	12.2199	770,340.00
19:40	12.16	12.16	12.16	12.16	1,120,760.00
19:50	12.2036	12.2036	12.2036	12.2036	856,850.00
20:00	12.24	12.24	12.24	12.24	569,550.00
20:10	12.325	12.325	12.325	12.325	847,380.00
20:20	12.305	12.305	12.305	12.305	844,000.00
20:30	12.275	12.275	12.275	12.275	593,140.00
20:40	12.125	12.125	12.125	12.125	534,920.00
20:50	12.175	12.175	12.175	12.175	426,400.00
21:00	12.07	12.07	12.07	12.07	449,340.00
21:10	11.9154	11.9154	11.9154	11.9154	1,759,440.00
21:20	11.88	11.88	11.88	11.88	576,610.00
21:30	11.945	11.945	11.945	11.945	948,470.00
21:40	11.9	11.9	11.9	11.9	519,000.00
21:50	11.92	11.92	11.92	11.92	410,890.00
22:00	11.995	11.995	11.995	11.995	542,890.00
22:10	12.025	12.025	12.025	12.025	657,110.00
22:20	11.9707	11.9707	11.9707	11.9707	423,330.00
22:30	11.965	11.965	11.965	11.965	296,800.00
22:40	11.915	11.915	11.915	11.915	784,300.00
22:50	11.9065	11.9065	11.9065	11.9065	704,240.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
10.06.2025 16:30	13.12	12.7489	12.81	13.03	3,388,706.00
10.06.2025 17:00	13.28	12.975	13.075	13.015	5,565,301.00
10.06.2025 17:30	13.025	12.71	13.025	12.755	10,706,952.00
10.06.2025 18:00	12.8782	12.535	12.72	12.5994	18,444,505.00
10.06.2025 18:30	12.7088	12.5701	12.66	12.59	23,448,525.00
10.06.2025 19:00	12.84	12.595	12.6	12.6709	32,343,742.00
10.06.2025 19:30	12.665	12.475	12.665	12.535	31,265,853.00
10.06.2025 20:00	12.63	12.51	12.55	12.51	32,373,175.00
10.06.2025 20:30	12.54	12.28	12.51	12.28	21,902,949.00
10.06.2025 21:00	12.425	12.195	12.25	12.3587	35,033,523.00
10.06.2025 21:30	12.565	12.4052	12.4052	12.4603	42,834,590.00
10.06.2025 22:00	12.57	12.43	12.43	12.5285	49,177,682.00
10.06.2025 22:30	12.55	12.455	12.5	12.485	41,745,704.00
11.06.2025 16:30	12.36	11.8101	12.22	11.93	3,741,220.00
11.06.2025 17:00	12.14	11.79	11.8589	12.135	8,654,349.00
11.06.2025 17:30	12.165	11.94	12.085	11.94	8,319,968.00
11.06.2025 18:00	12.055	11.905	11.96	11.985	13,499,514.00
11.06.2025 18:30	12.1599	11.915	11.995	12.1599	15,595,026.00
11.06.2025 19:00	12.305	12.07	12.1	12.26	22,083,888.00
11.06.2025 19:30	12.295	12.16	12.295	12.235	19,096,154.00
11.06.2025 20:00	12.4	12.24	12.2566	12.255	28,492,990.00
11.06.2025 20:30	12.2591	11.9903	12.25	11.9903	20,168,185.00
11.06.2025 21:00	12.0193	11.8446	12.0101	11.89	18,324,130.00
11.06.2025 21:30	12.015	11.8301	11.875	11.981	20,667,523.00
11.06.2025 22:00	12.0697	11.94	12.005	11.98	29,273,773.00
11.06.2025 22:30	12.045	11.895	11.96	12.045	28,355,714.00

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
10.06.2025	13.28	12.18	13.03	12.49	60,729,850.00
11.06.2025	12.47	11.75	12.33	12.05	44,485,350.00

צרו איתנו קשר *5988