גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 10.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אפלייד דיגיטל

Applied Digital

מניה APLD נאסד"ק USD

שער

12.485

שינוי

-4.11%

שינוי ב USD

-0.54

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	12.8204	12.8204	12.8204	12.8204	0.00
16:50	12.95	12.95	12.95	12.95	3,661,646.00
17:00	12.91	12.91	12.91	12.91	2,188,398.00
17:10	13.0089	13.0089	13.0089	13.0089	1,595,200.00
17:20	13.0407	13.0407	13.0407	13.0407	3,115,980.00
17:30	13.075	13.075	13.075	13.075	2,309,160.00
17:40	12.9	12.9	12.9	12.9	1,354,660.00
17:50	12.8387	12.8387	12.8387	12.8387	2,150,700.00
18:00	12.71	12.71	12.71	12.71	3,057,580.00
18:10	12.79	12.79	12.79	12.79	1,507,560.00
18:20	12.855	12.855	12.855	12.855	1,077,280.00
18:30	12.625	12.625	12.625	12.625	2,032,560.00
18:40	12.665	12.665	12.665	12.665	2,634,540.00
18:50	12.58	12.58	12.58	12.58	1,300,740.00
19:00	12.64	12.64	12.64	12.64	606,810.00
19:10	12.6187	12.6187	12.6187	12.6187	822,140.00
19:20	12.7489	12.7489	12.7489	12.7489	945,020.00
19:30	12.67	12.67	12.67	12.67	1,188,280.00
19:40	12.5499	12.5499	12.5499	12.5499	983,830.00
19:50	12.475	12.475	12.475	12.475	1,029,820.00
20:00	12.54	12.54	12.54	12.54	1,267,550.00
20:10	12.6035	12.6035	12.6035	12.6035	625,260.00
20:20	12.59	12.59	12.59	12.59	664,940.00
20:30	12.5988	12.5988	12.5988	12.5988	491,150.00
20:40	12.5246	12.5246	12.5246	12.5246	884,590.00
20:50	12.415	12.415	12.415	12.415	1,113,850.00
21:00	12.31	12.31	12.31	12.31	1,813,810.00
21:10	12.3155	12.3155	12.3155	12.3155	3,017,820.00
21:20	12.385	12.385	12.385	12.385	933,890.00
21:30	12.315	12.315	12.315	12.315	712,590.00
21:40	12.48	12.48	12.48	12.48	896,520.00
21:50	12.44	12.44	12.44	12.44	1,430,270.00
22:00	12.535	12.535	12.535	12.535	734,050.00
22:10	12.505	12.505	12.505	12.505	952,060.00
22:20	12.5	12.5	12.5	12.5	653,270.00
22:30	12.56	12.56	12.56	12.56	776,780.00
22:40	12.455	12.455	12.455	12.455	549,340.00
22:50	12.54	12.54	12.54	12.54	908,110.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
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

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