גלובס פיננסי

נתוני מסחר בבורסת ארה"ב מעודכנים ליום המסחר האחרון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קארגרוס

Cargurus

מניה CARG 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
16:30					0.00
16:40	33.2625	33.2625	33.2625	33.2625	0.00
16:50	33.16	33.16	33.16	33.16	10,802.00
17:00	33.31	33.31	33.31	33.31	42,430.00
17:10	33.45	33.45	33.45	33.45	4,376.00
17:20	33.55	33.55	33.55	33.55	5,195.00
17:30	33.85	33.85	33.85	33.85	8,683.00
17:40	33.63	33.63	33.63	33.63	8,128.00
17:50	33.395	33.395	33.395	33.395	5,361.00
18:00	33.4	33.4	33.4	33.4	2,275.00
18:10	33.2	33.2	33.2	33.2	9,498.00
18:20	33.34	33.34	33.34	33.34	16,082.00
18:30	33.4	33.4	33.4	33.4	8,243.00
18:40	33.41	33.41	33.41	33.41	5,454.00
18:50	33.425	33.425	33.425	33.425	5,079.00
19:00	33.48	33.48	33.48	33.48	6,429.00
19:10	33.42	33.42	33.42	33.42	5,745.00
19:20	33.43	33.43	33.43	33.43	8,895.00
19:30	33.41	33.41	33.41	33.41	2,788.00
19:40	33.42	33.42	33.42	33.42	3,660.00
19:50	33.48	33.48	33.48	33.48	6,016.00
20:00	33.5	33.5	33.5	33.5	18,641.00
20:10	33.6	33.6	33.6	33.6	30,480.00
20:20	33.83	33.83	33.83	33.83	15,060.00
20:30	33.8742	33.8742	33.8742	33.8742	41,412.00
20:40	33.82	33.82	33.82	33.82	9,955.00
20:50	33.86	33.86	33.86	33.86	4,659.00
21:00	33.87	33.87	33.87	33.87	12,198.00
21:10	33.905	33.905	33.905	33.905	5,316.00
21:20	33.92	33.92	33.92	33.92	3,059.00
21:30	33.975	33.975	33.975	33.975	3,049.00
21:40	33.97	33.97	33.97	33.97	5,827.00
21:50	33.97	33.97	33.97	33.97	5,384.00
22:00	33.995	33.995	33.995	33.995	4,377.00
22:10	33.96	33.96	33.96	33.96	6,209.00
22:20	33.9	33.9	33.9	33.9	5,913.00
22:30	34.03	34.03	34.03	34.03	8,694.00
22:40	33.87	33.87	33.87	33.87	12,455.00
22:50	33.88	33.88	33.88	33.88	11,467.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	35.155	34.87	35.035	35.03	35,741.00
02.09.2026 17:30	35.06	34.92	34.93	34.925	51,812.00
02.09.2026 18:00	34.98	34.89	34.94	34.975	60,217.00
02.09.2026 18:30	35.08	34.92	34.94	35.075	96,866.00
02.09.2026 19:00	35.17	35.055	35.085	35.11	124,687.00
02.09.2026 19:30	35.23	35.11	35.12	35.15	127,968.00
02.09.2026 20:00	35.2	35.11	35.17	35.11	122,625.00
02.09.2026 20:30	35.12	35.01	35.12	35.08	139,130.00
02.09.2026 21:00	35.04	34.9	35.04	34.9	189,483.00
02.09.2026 21:30	34.93	34.71	34.91	34.71	188,962.00
02.09.2026 22:00	34.77	34.62	34.7	34.77	363,789.00
02.09.2026 22:30	34.8199	34.51	34.755	34.64	744,173.00
03.09.2026 16:30	35.425	34.415	34.415	34.95	12,937.00
03.09.2026 17:00	34.985	34.205	34.985	34.205	33,156.00
03.09.2026 17:30	34.35	34.05	34.24	34.23	74,629.00
03.09.2026 18:00	34.46	34.21	34.21	34.46	88,794.00
03.09.2026 18:30	34.54	34.39	34.5047	34.44	103,645.00
03.09.2026 19:00	34.45	34.34	34.43	34.38	104,905.00
03.09.2026 19:30	34.32	34.205	34.32	34.23	112,207.00
03.09.2026 20:00	34.26	34.18	34.26	34.24	118,039.00
03.09.2026 20:30	34.36	34.255	34.255	34.32	140,056.00
03.09.2026 21:00	34.4	34.31	34.32	34.335	128,274.00
03.09.2026 21:30	34.365	34.24	34.29	34.24	177,822.00
03.09.2026 22:00	34.285	34.2	34.21	34.26	291,833.00
03.09.2026 22:30	34.3	34.2	34.25	34.26	420,715.00
04.09.2026 16:30	33.6	33.01	33.6	33.46	19,932.00
04.09.2026 17:00	33.85	33.43	33.46	33.78	58,036.00
04.09.2026 17:30	33.68	33.295	33.68	33.295	59,911.00
04.09.2026 18:00	33.405	33.19	33.33	33.38	116,459.00
04.09.2026 18:30	33.48	33.37	33.38	33.445	130,210.00
04.09.2026 19:00	33.45	33.39	33.45	33.4	84,105.00
04.09.2026 19:30	33.555	33.39	33.39	33.47	107,414.00
04.09.2026 20:00	33.9	33.49	33.495	33.85	307,209.00
04.09.2026 20:30	33.8999	33.79	33.82	33.8999	219,580.00
04.09.2026 21:00	34.01	33.875	33.875	33.99	223,667.00
04.09.2026 21:30	34	33.94	33.985	34	267,151.00
04.09.2026 22:00	34.03	33.88	34	33.99	339,156.00
04.09.2026 22:30	34	33.74	33.98	33.74	541,619.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2025	35.99	35.22	35.87	35.83	849,974.00
10.09.2025	36.00	35.37	35.78	35.40	732,635.00
11.09.2025	36.88	35.27	35.42	36.29	915,846.00
12.09.2025	36.35	35.87	36.13	36.03	661,147.00
15.09.2025	36.52	36.03	36.31	36.19	668,842.00
16.09.2025	36.39	35.56	36.08	36.28	862,283.00
17.09.2025	37.26	36.38	36.42	36.75	1,378,668.00
18.09.2025	37.39	36.82	37.07	37.50	490,061.00
19.09.2025	37.94	37.28	37.81	37.34	1,660,231.00
22.09.2025	37.95	36.84	37.33	37.84	1,407,014.00
23.09.2025	38.12	37.27	37.95	37.33	1,212,796.00
24.09.2025	37.93	36.95	37.36	37.86	704,636.00
25.09.2025	37.66	37.03	37.52	37.46	246,964.00
26.09.2025	37.59	37.01	37.15	37.50	507,901.00
29.09.2025	37.84	37.31	37.62	37.45	741,550.00
30.09.2025	37.76	36.85	37.36	37.23	859,229.00
01.10.2025	37.93	36.62	36.88	37.55	914,758.00
02.10.2025	38.29	37.53	37.70	38.21	542,815.00
03.10.2025	38.62	37.59	38.43	37.88	830,282.00
06.10.2025	38.02	35.79	37.84	36.24	1,043,785.00
07.10.2025	36.52	35.49	36.37	35.50	747,937.00
08.10.2025	35.82	34.67	35.50	34.77	626,770.00
09.10.2025	34.97	33.94	34.68	33.99	655,617.00
10.10.2025	34.31	33.22	33.96	33.50	790,289.00
13.10.2025	34.38	33.75	33.98	33.99	656,257.00
14.10.2025	35.13	33.13	33.60	34.99	792,016.00
15.10.2025	35.55	34.67	35.17	35.04	556,476.00
16.10.2025	35.79	34.92	34.92	35.25	613,093.00
17.10.2025	35.93	34.90	35.20	34.92	694,333.00
20.10.2025	35.92	35.09	35.09	35.76	480,867.00
21.10.2025	36.33	35.68	35.76	36.02	573,343.00
22.10.2025	36.41	35.46	36.02	36.12	557,331.00
23.10.2025	36.33	35.48	35.94	36.21	619,594.00
24.10.2025	36.99	36.57	36.75	36.79	525,814.00
27.10.2025	36.97	35.75	36.97	35.76	552,465.00
28.10.2025	35.87	35.47	35.63	35.49	360,300.00
29.10.2025	35.37	34.09	35.26	34.28	636,758.00
30.10.2025	34.63	33.87	34.15	34.15	672,049.00
31.10.2025	35.20	34.08	34.31	35.12	601,563.00
03.11.2025	35.47	34.34	34.98	35.09	824,989.00
04.11.2025	35.02	33.89	34.73	33.98	672,851.00
05.11.2025	35.07	33.95	34.07	34.06	616,768.00
06.11.2025	34.48	32.46	34.12	33.13	1,479,269.00
07.11.2025	36.28	33.02	34.18	33.34	1,278,037.00
10.11.2025	36.00	33.34	33.79	35.42	1,099,898.00
11.11.2025	35.47	34.49	35.00	34.63	557,356.00
12.11.2025	36.06	34.64	34.64	35.65	723,800.00
13.11.2025	36.33	35.08	35.28	36.22	667,024.00
14.11.2025	36.01	35.11	35.76	35.52	635,873.00
17.11.2025	36.15	34.93	35.49	34.97	648,684.00
18.11.2025	35.23	34.56	34.66	34.96	531,952.00
19.11.2025	35.01	33.55	34.78	33.92	756,059.00
20.11.2025	34.62	33.60	34.24	33.91	538,048.00
21.11.2025	35.12	33.71	33.99	34.60	733,360.00
24.11.2025	35.35	34.41	34.65	35.19	636,095.00
25.11.2025	36.35	35.33	35.62	36.02	570,824.00
26.11.2025	36.25	35.80	35.88	35.89	817,401.00
28.11.2025	36.50	35.22	36.08	35.28	338,329.00
01.12.2025	35.80	34.67	34.88	35.65	574,774.00
02.12.2025	36.03	35.23	35.68	35.52	451,662.00
03.12.2025	36.28	34.97	35.60	36.02	490,434.00
04.12.2025	36.26	35.53	36.13	35.86	782,824.00
05.12.2025	36.57	35.18	35.70	35.84	583,098.00
08.12.2025	35.93	35.22	36.00	35.41	547,621.00
09.12.2025	37.41	35.13	35.22	37.12	798,241.00
10.12.2025	37.67	36.76	37.12	37.12	741,722.00
11.12.2025	37.71	36.55	37.00	37.52	617,064.00
12.12.2025	38.58	37.45	37.76	38.50	675,555.00
15.12.2025	38.86	38.05	38.37	38.56	709,238.00
16.12.2025	38.95	38.05	38.39	38.19	718,131.00
17.12.2025	38.63	37.66	38.19	38.20	544,925.00
18.12.2025	38.96	38.25	38.60	38.46	407,562.00
19.12.2025	38.88	38.07	38.26	38.62	3,124,692.00
22.12.2025	39.27	38.19	38.71	38.92	260,663.00
23.12.2025	39.13	38.51	38.66	39.03	318,972.00
24.12.2025	39.40	38.78	38.78	38.89	187,525.00
26.12.2025	39.02	38.41	38.81	38.64	282,211.00
29.12.2025	38.74	38.29	38.58	38.58	313,361.00
30.12.2025	38.68	38.12	38.45	38.15	308,906.00
31.12.2025	38.50	38.06	38.10	38.35	626,904.00
02.01.2026	38.79	37.51	38.45	37.65	645,342.00
05.01.2026	38.38	37.36	37.36	37.85	603,827.00
06.01.2026	38.59	37.42	37.72	38.46	533,418.00
07.01.2026	39.02	37.66	38.55	37.97	432,933.00
08.01.2026	38.65	37.71	37.96	38.62	637,618.00
09.01.2026	38.87	37.82	38.59	38.84	491,692.00
12.01.2026	39.42	38.44	38.64	38.71	392,288.00
13.01.2026	38.94	36.03	38.74	36.33	1,303,336.00
14.01.2026	36.35	34.45	36.29	34.96	885,771.00
15.01.2026	35.13	34.27	34.78	34.74	703,041.00
16.01.2026	35.00	34.01	34.74	34.17	1,010,006.00
20.01.2026	34.33	33.25	33.96	33.55	583,051.00
21.01.2026	33.88	33.26	33.51	33.66	545,924.00
22.01.2026	35.05	33.92	33.92	34.16	436,558.00
23.01.2026	34.57	33.63	34.13	34.00	549,284.00
26.01.2026	34.63	33.82	34.13	34.23	541,460.00
27.01.2026	34.47	33.37	34.21	33.93	503,623.00
28.01.2026	34.46	33.36	34.20	33.42	445,823.00
29.01.2026	33.68	32.74	33.48	33.01	647,177.00
30.01.2026	33.04	32.20	32.75	32.40	458,842.00
02.02.2026	32.69	31.97	32.21	32.38	389,745.00
03.02.2026	32.13	28.82	31.98	29.48	1,121,096.00
04.02.2026	29.37	27.57	29.37	28.95	1,516,877.00
05.02.2026	29.30	28.18	28.71	28.44	805,498.00
06.02.2026	28.80	27.78	28.63	28.61	1,074,603.00
09.02.2026	28.73	27.61	28.50	28.51	681,594.00
10.02.2026	29.13	28.12	28.49	28.24	436,739.00
11.02.2026	28.18	26.67	28.18	27.51	1,063,772.00
12.02.2026	27.64	26.39	27.60	26.96	1,143,057.00
13.02.2026	27.53	26.86	26.96	27.34	761,624.00
17.02.2026	28.09	26.93	27.36	27.73	1,338,277.00
18.02.2026	28.34	27.56	27.70	28.30	1,256,771.00
19.02.2026	29.33	28.00	28.04	29.20	2,040,458.00
20.02.2026	30.53	27.95	28.56	30.17	2,558,576.00
23.02.2026	30.49	27.69	30.05	27.86	1,558,178.00
24.02.2026	29.25	27.57	27.90	28.98	1,306,298.00
25.02.2026	30.28	28.85	29.17	30.26	1,247,265.00
26.02.2026	31.31	30.19	30.22	31.01	1,248,157.00
27.02.2026	31.12	30.34	30.64	30.70	1,373,478.00
02.03.2026	31.37	29.56	29.75	31.31	1,083,600.00
03.03.2026	32.68	29.90	30.76	32.45	1,106,415.00
04.03.2026	33.65	32.44	32.46	33.53	1,037,793.00
05.03.2026	34.93	33.73	34.53	34.20	1,233,615.00
06.03.2026	34.03	33.40	33.93	33.66	578,844.00
09.03.2026	34.06	32.43	33.37	33.85	909,387.00
10.03.2026	33.74	32.36	33.74	32.38	725,596.00
11.03.2026	32.79	31.08	32.36	31.39	710,885.00
12.03.2026	31.76	30.81	31.10	30.96	706,010.00
13.03.2026	31.30	30.52	31.10	30.86	606,579.00
16.03.2026	31.59	30.72	31.03	31.06	819,307.00
17.03.2026	33.50	31.02	31.13	33.42	1,076,934.00
18.03.2026	34.45	32.76	32.92	33.96	1,033,311.00
19.03.2026	35.01	33.45	33.45	33.99	1,071,378.00
20.03.2026	34.60	33.44	34.03	33.60	2,739,314.00
23.03.2026	34.88	33.92	34.16	34.35	777,961.00
24.03.2026	35.03	34.13	34.29	34.83	933,358.00
25.03.2026	36.09	34.35	35.35	35.45	699,624.00
26.03.2026	36.38	35.20	35.26	35.66	759,988.00
27.03.2026	35.88	34.92	35.26	35.01	654,125.00
30.03.2026	35.84	35.03	35.34	35.28	780,879.00
31.03.2026	35.61	33.75	35.61	34.05	1,030,929.00
01.04.2026	34.50	33.00	34.00	33.55	773,868.00
02.04.2026	33.55	32.37	33.04	33.33	710,360.00
06.04.2026	34.91	33.31	33.40	34.75	715,791.00
07.04.2026	35.36	34.07	34.72	35.24	1,242,999.00
08.04.2026	36.44	34.48	35.77	34.57	758,114.00
09.04.2026	34.81	33.34	34.42	34.40	527,391.00
10.04.2026	34.64	33.81	34.41	34.15	678,222.00
13.04.2026	34.98	33.69	34.12	34.84	785,204.00
14.04.2026	35.78	34.96	34.96	35.77	328,171.00
15.04.2026	36.27	35.63	35.83	35.86	474,776.00
16.04.2026	36.32	35.69	35.92	36.21	631,770.00
17.04.2026	37.52	36.50	36.61	36.86	589,594.00
20.04.2026	37.36	36.65	36.71	37.13	463,917.00
21.04.2026	38.33	37.08	37.30	37.86	674,509.00
22.04.2026	38.66	37.72	38.16	38.13	375,217.00
23.04.2026	37.88	37.04	37.69	37.48	357,870.00
24.04.2026	37.91	37.20	37.45	37.62	902,290.00
27.04.2026	38.22	37.33	37.43	37.73	627,112.00
28.04.2026	38.22	36.89	37.98	36.95	666,799.00
29.04.2026	37.36	36.20	36.77	36.67	742,340.00
30.04.2026	36.82	36.16	36.47	36.46	945,000.00
01.05.2026	37.44	36.83	36.94	37.04	1,277,617.00
05.05.2026	38.17	37.00	37.00	37.67	1,503,868.00
06.05.2026	37.84	36.78	37.67	37.41	750,801.00
07.05.2026	38.24	37.43	37.63	38.16	1,294,905.00
08.05.2026	38.10	33.75	38.10	34.75	1,190,678.00
11.05.2026	34.67	32.33	34.59	32.39	782,260.00
12.05.2026	32.44	31.32	32.42	31.57	728,337.00
13.05.2026	31.32	30.57	31.10	31.22	838,883.00
14.05.2026	31.40	29.91	31.40	30.04	1,174,824.00
15.05.2026	30.58	28.50	30.14	28.67	929,832.00
18.05.2026	29.97	28.64	28.82	28.66	2,342,073.00
19.05.2026	29.54	28.31	28.89	28.39	1,209,786.00
20.05.2026	28.42	27.43	28.22	28.21	1,201,553.00
21.05.2026	28.07	27.25	28.00	27.60	732,407.00
22.05.2026	28.28	27.51	27.51	28.24	939,754.00
26.05.2026	28.41	27.64	28.03	27.79	1,386,659.00
27.05.2026	29.32	27.79	27.79	28.90	2,089,279.00
28.05.2026	30.37	28.64	28.92	30.35	1,189,497.00
29.05.2026	30.77	29.84	30.46	29.86	1,805,613.00
01.06.2026	30.23	29.03	29.86	29.73	1,028,839.00
02.06.2026	29.72	28.50	29.52	28.64	1,010,583.00
03.06.2026	28.68	26.78	28.48	27.25	2,127,933.00
04.06.2026	28.48	27.34	27.94	27.37	752,947.00
05.06.2026	28.11	27.04	27.65	27.42	576,501.00
08.06.2026	27.57	26.99	27.42	27.51	784,620.00
09.06.2026	28.60	27.49	27.59	28.26	879,504.00
10.06.2026	28.64	27.72	27.98	28.10	924,600.00
11.06.2026	28.00	27.22	27.91	27.68	704,358.00
12.06.2026	28.05	27.02	28.02	27.17	780,296.00
15.06.2026	28.43	27.23	27.24	27.94	919,304.00
16.06.2026	30.61	27.99	28.03	29.78	1,437,264.00
17.06.2026	29.94	29.08	29.44	29.36	1,077,791.00
18.06.2026	30.58	28.85	29.43	30.02	2,250,654.00
22.06.2026	30.79	29.38	29.75	30.08	968,000.00
23.06.2026	31.03	30.20	30.40	30.44	825,953.00
24.06.2026	31.51	30.40	30.47	31.20	797,758.00
25.06.2026	31.74	30.80	31.17	31.03	610,291.00
26.06.2026	33.42	30.86	30.86	33.03	2,658,160.00
29.06.2026	34.32	32.90	33.03	34.00	1,095,621.00
30.06.2026	34.18	33.29	33.83	34.09	728,621.00
01.07.2026	35.69	34.56	34.56	35.14	1,100,343.00
02.07.2026	36.35	35.03	35.03	36.24	800,781.00
06.07.2026	36.24	35.50	35.85	35.66	812,728.00
07.07.2026	36.48	34.73	36.29	34.92	1,773,464.00
08.07.2026	34.95	33.85	34.95	34.22	161,456.00
09.07.2026	34.97	33.43	33.68	34.50	851,416.00
10.07.2026	35.37	33.85	34.88	33.90	262,368.00
13.07.2026	34.47	32.47	34.18	33.75	1,451,397.00
14.07.2026	34.20	33.16	33.16	34.05	578,937.00
15.07.2026	35.81	33.99	33.99	35.66	687,875.00
16.07.2026	36.52	35.60	36.00	36.02	998,589.00
17.07.2026	35.97	34.87	35.54	35.00	950,844.00
20.07.2026	35.83	34.40	35.22	35.16	791,342.00
21.07.2026	35.45	34.86	35.15	35.06	615,126.00
22.07.2026	35.04	33.51	34.73	33.67	590,530.00
23.07.2026	33.27	32.60	33.17	32.96	809,101.00
24.07.2026	33.88	33.24	33.39	33.42	359,167.00
27.07.2026	35.38	33.62	33.85	34.96	464,468.00
28.07.2026	36.51	35.01	35.49	36.42	771,291.00
29.07.2026	37.78	35.61	36.29	37.07	811,405.00
30.07.2026	36.68	34.55	36.48	36.00	690,623.00
31.07.2026	36.33	35.34	35.70	36.24	495,128.00
03.08.2026	37.51	36.55	36.55	36.93	652,002.00
04.08.2026	37.99	36.49	36.49	37.02	603,071.00
05.08.2026	36.91	36.21	36.69	36.41	672,238.00
06.08.2026	36.49	35.33	35.74	36.38	971,988.00
07.08.2026	41.22	37.92	39.12	38.99	1,518,627.00
10.08.2026	38.51	36.47	38.46	37.59	766,014.00
11.08.2026	37.30	36.05	36.81	36.18	831,762.00
12.08.2026	36.96	35.96	36.05	36.88	577,094.00
13.08.2026	38.20	36.99	37.00	37.94	758,416.00
14.08.2026	38.24	37.04	38.00	37.44	527,714.00
17.08.2026	37.33	35.62	37.00	35.77	558,308.00
18.08.2026	36.91	35.73	35.80	36.22	506,370.00
19.08.2026	37.19	36.24	36.27	37.04	546,302.00
20.08.2026	37.29	36.28	36.71	36.89	372,055.00
21.08.2026	37.13	36.40	37.01	36.85	485,731.00
24.08.2026	37.75	36.74	36.92	37.21	435,881.00
25.08.2026	37.53	36.36	37.24	36.45	450,570.00
26.08.2026	36.77	35.98	36.39	36.20	603,871.00
27.08.2026	36.96	35.87	36.16	36.36	419,201.00
28.08.2026	37.43	36.36	36.50	36.56	420,818.00
31.08.2026	36.56	35.28	36.56	35.66	1,066,165.00
01.09.2026	35.51	34.63	35.20	34.77	546,921.00
02.09.2026	35.23	34.19	34.66	34.63	484,848.00
03.09.2026	35.42	34.05	34.57	34.23	481,130.00
04.09.2026	34.03	32.93	33.60	33.74	732,261.00

צרו איתנו קשר *5988