גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קלין-ספארק > גרפים

עדכון אחרון 04.11.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קלין-ספארק

Cleanspark

מניה CLSK נאסד"ק USD

שער

16.22

שינוי

-6.89%

שינוי ב USD

-1.20

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	16.12	16.12	16.12	16.12	0.00
16:50	17.32	17.32	17.32	17.32	1,122,351.00
17:00	17.64	17.64	17.64	17.64	785,718.00
17:10	17.36	17.36	17.36	17.36	840,441.00
17:20	17.245	17.245	17.245	17.245	381,363.00
17:30	17.5083	17.5083	17.5083	17.5083	533,735.00
17:40	17.46	17.46	17.46	17.46	412,926.00
17:50	17.51	17.51	17.51	17.51	438,107.00
18:00	17.245	17.245	17.245	17.245	322,081.00
18:10	17.245	17.245	17.245	17.245	436,741.00
18:20	17.135	17.135	17.135	17.135	228,169.00
18:30	17.075	17.075	17.075	17.075	234,328.00
18:40	17.0731	17.0731	17.0731	17.0731	160,007.00
18:50	16.9699	16.9699	16.9699	16.9699	161,296.00
19:00	16.935	16.935	16.935	16.935	202,209.00
19:10	16.715	16.715	16.715	16.715	270,558.00
19:20	16.535	16.535	16.535	16.535	939,170.00
19:30	16.8604	16.8604	16.8604	16.8604	291,928.00
19:40	17.0297	17.0297	17.0297	17.0297	256,574.00
19:50	16.7899	16.7899	16.7899	16.7899	222,898.00
20:00	16.75	16.75	16.75	16.75	177,220.00
20:10	16.75	16.75	16.75	16.75	207,280.00
20:20	16.7099	16.7099	16.7099	16.7099	191,000.00
20:30	16.6386	16.6386	16.6386	16.6386	167,230.00
20:40	16.56	16.56	16.56	16.56	180,620.00
20:50	16.79	16.79	16.79	16.79	336,340.00
21:00	16.805	16.805	16.805	16.805	295,840.00
21:10	16.788	16.788	16.788	16.788	205,380.00
21:20	16.605	16.605	16.605	16.605	246,360.00
21:30	16.58	16.58	16.58	16.58	182,260.00
21:40	16.345	16.345	16.345	16.345	226,870.00
21:50	16.34	16.34	16.34	16.34	252,120.00
22:00	16.3	16.3	16.3	16.3	330,650.00
22:10	16.365	16.365	16.365	16.365	271,400.00
22:20	16.48	16.48	16.48	16.48	439,110.00
22:30	16.37	16.37	16.37	16.37	355,900.00
22:40	16.34	16.34	16.34	16.34	415,210.00
22:50	16.41	16.41	16.41	16.41	564,160.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.10.2025 16:30	18.3799	18.0699	18.31	18.2898	2,158,011.00
30.10.2025 17:00	18.33	18.149	18.25	18.3099	1,841,745.00
30.10.2025 17:30	18.381	18.09	18.33	18.185	2,963,240.00
30.10.2025 18:00	18.53	18.1807	18.1807	18.455	3,693,828.00
30.10.2025 18:30	18.505	18.305	18.43	18.47	4,864,752.00
30.10.2025 19:00	18.495	18.325	18.485	18.465	5,572,148.00
30.10.2025 19:30	18.5699	18.39	18.42	18.45	7,773,626.00
30.10.2025 20:00	18.46	18.335	18.435	18.3748	6,571,081.00
30.10.2025 20:30	18.425	18.23	18.425	18.26	6,958,300.00
30.10.2025 21:00	18.32	17.8456	18.25	17.99	10,135,078.00
30.10.2025 21:30	18.1361	17.671	18.02	17.671	9,012,424.00
31.10.2025 16:30	18.275	18.06	18.1056	18.185	2,051,193.00
31.10.2025 17:00	18.345	18.115	18.22	18.125	2,304,084.00
31.10.2025 17:30	18.145	17.9058	18.115	17.935	4,167,344.00
31.10.2025 18:00	17.945	17.695	17.8204	17.875	5,766,275.00
31.10.2025 18:30	17.91	17.5518	17.84	17.5518	5,758,995.00
31.10.2025 19:00	17.56	17.39	17.555	17.5	8,379,303.00
31.10.2025 19:30	17.72	17.4799	17.4799	17.7	9,090,566.00
31.10.2025 20:00	17.815	17.73	17.75	17.74	8,328,144.00
31.10.2025 20:30	17.81	17.655	17.76	17.76	9,564,046.00
31.10.2025 21:00	17.89	17.685	17.735	17.875	10,890,030.00
31.10.2025 21:30	17.905	17.785	17.9	17.785	11,286,891.00
03.11.2025 16:30	18.93	18.04	18.93	18.455	2,630,088.00
03.11.2025 17:00	18.41	17.54	18.41	17.55	4,111,666.00
03.11.2025 17:30	17.4642	16.95	17.4642	17.05	4,367,959.00
03.11.2025 18:00	17.285	16.8518	16.8518	17.125	6,696,652.00
03.11.2025 18:30	17.31	17.165	17.165	17.235	9,096,920.00
03.11.2025 19:00	17.59	17.1	17.1	17.3997	13,624,934.00
03.11.2025 19:30	17.545	17.2	17.415	17.545	11,410,028.00
03.11.2025 20:00	17.69	17.485	17.56	17.51	15,225,722.00
03.11.2025 20:30	17.6	17.42	17.54	17.515	18,004,777.00
03.11.2025 21:00	17.84	17.4899	17.56	17.78	16,469,449.00
03.11.2025 21:30	17.95	17.73	17.815	17.765	12,587,889.00
03.11.2025 22:00	17.835	17.635	17.76	17.6401	16,702,347.00
03.11.2025 22:30	17.645	17.415	17.63	17.415	14,543,243.00
04.11.2025 16:30	17.675	16.12	16.61	17.6744	1,493,475.00
04.11.2025 17:00	17.59	17.17	17.55	17.59	2,737,911.00
04.11.2025 17:30	17.6199	17.17	17.46	17.17	3,398,073.00
04.11.2025 18:00	17.275	17.035	17.235	17.035	5,233,143.00
04.11.2025 18:30	17.12	16.85	17.12	16.93	4,407,169.00
04.11.2025 19:00	16.9301	16.5	16.89	16.88	8,647,415.00
04.11.2025 19:30	17.075	16.735	16.91	16.745	9,565,962.00
04.11.2025 20:00	16.75	16.62	16.735	16.685	9,974,830.00
04.11.2025 20:30	16.85	16.55	16.66	16.795	9,727,561.00
04.11.2025 21:00	16.82	16.49	16.7487	16.505	13,532,106.00
04.11.2025 21:30	16.515	16.255	16.515	16.33	9,318,151.00
04.11.2025 22:00	16.55	16.292	16.34	16.36	8,109,994.00
04.11.2025 22:30	16.465	16.19	16.365	16.205	11,632,689.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.04.2025	7.53	7.15	7.27	7.51	21,142,140.00
21.04.2025	7.98	7.44	7.55	7.47	23,915,310.00
22.04.2025	8.84	7.70	7.75	8.77	39,681,520.00
23.04.2025	9.26	8.65	9.15	8.87	34,399,810.00
24.04.2025	8.99	8.62	8.78	8.86	23,616,360.00
25.04.2025	9.28	8.92	9.00	9.02	25,229,030.00
28.04.2025	9.11	8.25	9.07	8.57	23,611,270.00
29.04.2025	8.66	8.40	8.55	8.44	18,368,460.00
30.04.2025	8.22	7.86	8.14	8.17	16,614,550.00
01.05.2025	8.98	8.38	8.63	8.67	23,063,310.00
02.05.2025	9.22	8.77	8.80	8.81	22,457,540.00
05.05.2025	8.45	7.93	8.45	8.09	21,005,620.00
06.05.2025	8.14	7.82	7.89	8.09	11,925,840.00
07.05.2025	8.28	7.91	8.23	8.03	13,508,940.00
08.05.2025	8.90	8.26	8.44	8.68	31,522,030.00
09.05.2025	9.88	8.35	8.37	9.20	47,719,030.00
12.05.2025	10.04	9.30	9.80	9.62	33,343,280.00
13.05.2025	10.33	9.54	9.95	10.00	36,036,130.00
14.05.2025	10.00	9.50	9.96	9.61	23,879,860.00
15.05.2025	9.47	8.97	9.40	9.36	18,656,640.00
16.05.2025	10.11	9.36	9.36	9.78	29,792,560.00
19.05.2025	9.89	9.29	9.39	9.84	23,301,300.00
20.05.2025	9.84	9.40	9.84	9.70	19,535,360.00
21.05.2025	10.86	9.52	9.55	10.11	50,618,500.00
22.05.2025	11.04	9.85	10.83	9.87	51,984,710.00
23.05.2025	9.52	9.14	9.52	9.36	25,509,650.00
27.05.2025	10.09	9.46	9.55	9.86	27,464,130.00
28.05.2025	9.76	9.10	9.76	9.11	23,723,710.00
29.05.2025	9.29	8.73	9.27	8.81	24,566,080.00
30.05.2025	8.84	8.48	8.59	8.63	21,803,740.00
02.06.2025	8.85	8.40	8.57	8.61	16,974,070.00
03.06.2025	9.27	8.48	8.66	9.21	26,644,180.00
04.06.2025	9.57	9.01	9.10	9.53	23,185,340.00
05.06.2025	9.67	8.88	9.61	9.02	22,758,690.00
06.06.2025	10.05	9.20	9.24	9.79	30,961,640.00
09.06.2025	10.15	9.70	10.10	10.12	30,066,260.00
10.06.2025	10.35	9.96	10.23	10.14	19,906,180.00
11.06.2025	10.28	9.81	10.12	9.97	26,680,520.00
12.06.2025	10.06	9.51	9.65	9.71	19,316,080.00
13.06.2025	9.71	9.11	9.39	9.30	27,996,850.00
16.06.2025	9.65	9.30	9.54	9.62	29,520,430.00
17.06.2025	9.48	8.71	9.38	8.90	28,886,200.00
18.06.2025	9.29	8.73	8.82	9.18	26,760,460.00
20.06.2025	9.43	8.85	9.29	9.00	36,171,500.00
23.06.2025	9.00	8.43	8.70	8.85	28,964,590.00
24.06.2025	10.04	8.99	9.05	10.04	37,438,030.00
25.06.2025	10.74	10.15	10.26	10.60	33,896,550.00
26.06.2025	10.84	10.20	10.48	10.81	30,259,920.00
27.06.2025	10.96	10.46	10.76	10.67	28,408,800.00
30.06.2025	11.13	10.66	10.85	11.03	31,105,200.00
01.07.2025	11.33	10.60	10.79	11.08	28,586,610.00
02.07.2025	12.49	11.35	11.38	12.48	40,563,830.00
03.07.2025	12.96	12.16	12.63	12.25	20,884,080.00
07.07.2025	12.06	11.09	11.96	11.33	32,181,840.00
08.07.2025	11.98	11.38	11.52	11.60	22,360,190.00
09.07.2025	12.64	11.44	11.82	12.47	29,074,160.00
10.07.2025	13.00	12.24	12.45	12.90	24,244,090.00
11.07.2025	13.51	12.42	13.26	12.65	33,656,420.00
14.07.2025	13.66	12.42	13.00	12.60	43,928,520.00
15.07.2025	12.52	11.97	12.43	12.19	28,208,590.00
16.07.2025	13.05	12.41	12.57	12.57	27,033,080.00
17.07.2025	13.09	12.21	12.49	12.98	26,352,560.00
18.07.2025	13.58	12.38	13.13	12.78	29,032,780.00
21.07.2025	13.35	12.37	12.92	12.39	24,039,630.00
22.07.2025	12.88	12.12	12.55	12.84	20,563,830.00
23.07.2025	12.89	12.21	12.63	12.45	20,043,240.00
24.07.2025	12.80	12.30	12.42	12.34	15,613,110.00
25.07.2025	12.09	11.60	12.09	11.82	17,062,620.00
28.07.2025	12.41	11.85	12.29	12.03	17,238,280.00
29.07.2025	12.15	11.40	12.05	11.73	17,660,290.00
30.07.2025	12.17	11.18	11.86	11.42	16,378,200.00
31.07.2025	11.74	11.30	11.42	11.37	19,948,130.00
01.08.2025	10.96	10.23	10.80	10.44	17,812,020.00
04.08.2025	10.73	10.33	10.64	10.62	13,092,450.00
05.08.2025	10.85	10.43	10.51	10.83	14,843,330.00
06.08.2025	11.08	10.50	10.80	11.00	19,185,900.00
07.08.2025	11.44	10.44	11.16	10.72	24,266,380.00
08.08.2025	11.35	9.82	11.00	10.07	33,844,550.00
11.08.2025	10.36	9.81	10.14	9.87	29,460,410.00
12.08.2025	10.24	9.77	9.95	9.92	19,928,600.00
13.08.2025	10.25	9.83	10.15	9.97	21,081,840.00
14.08.2025	9.96	9.35	9.73	9.95	25,124,860.00
15.08.2025	10.02	9.62	9.93	9.75	16,351,770.00
18.08.2025	10.05	9.45	9.52	9.84	15,794,320.00
19.08.2025	9.87	9.32	9.84	9.36	13,674,550.00
20.08.2025	9.50	8.97	9.31	9.49	15,323,140.00
21.08.2025	9.37	9.06	9.13	9.33	16,100,510.00
22.08.2025	9.93	9.09	9.27	9.82	15,578,920.00
25.08.2025	9.68	9.27	9.50	9.45	17,348,300.00
26.08.2025	9.70	9.27	9.40	9.68	12,647,240.00
27.08.2025	9.83	9.43	9.65	9.58	15,736,330.00
28.08.2025	9.99	9.53	9.72	9.55	16,403,920.00
29.08.2025	9.64	9.26	9.55	9.47	17,040,200.00
02.09.2025	9.93	9.11	9.27	9.64	16,247,810.00
03.09.2025	9.96	9.31	9.76	9.44	20,563,820.00
04.09.2025	9.43	9.02	9.40	9.08	16,076,030.00
05.09.2025	9.42	8.88	9.20	9.24	18,304,210.00
08.09.2025	9.41	9.07	9.26	9.17	15,874,250.00
09.09.2025	9.69	9.09	9.35	9.67	23,385,750.00
10.09.2025	10.26	9.78	10.01	10.03	28,559,930.00
11.09.2025	10.46	9.86	10.05	10.20	18,168,390.00
12.09.2025	10.54	10.06	10.18	10.35	17,443,040.00
15.09.2025	10.48	9.81	10.39	10.29	20,608,840.00
16.09.2025	11.27	10.16	10.30	11.20	29,450,360.00
17.09.2025	11.68	10.98	11.23	11.44	27,793,220.00
18.09.2025	13.43	11.83	11.98	13.35	37,095,650.00
19.09.2025	14.05	13.19	13.36	13.61	28,886,650.00
22.09.2025	13.82	12.51	13.25	13.74	22,118,120.00
23.09.2025	15.19	13.77	14.64	13.91	31,824,760.00
24.09.2025	15.12	13.97	14.30	14.59	23,385,250.00
25.09.2025	14.57	13.39	14.00	13.68	24,475,760.00
26.09.2025	13.54	12.30	13.07	12.96	23,461,860.00
29.09.2025	15.13	13.30	13.31	14.87	27,219,180.00
30.09.2025	14.87	14.21	14.65	14.50	16,793,140.00
01.10.2025	15.37	14.25	15.06	14.59	20,312,680.00
02.10.2025	15.38	14.44	14.94	15.14	19,606,470.00
03.10.2025	16.55	15.43	15.65	15.94	26,001,370.00
06.10.2025	17.47	16.24	16.90	17.43	22,100,040.00
07.10.2025	18.87	16.82	18.00	17.96	31,350,040.00
08.10.2025	19.69	18.26	18.46	18.98	27,522,300.00
09.10.2025	20.58	19.05	19.26	20.09	32,719,110.00
10.10.2025	22.12	18.76	21.02	19.28	42,197,070.00
13.10.2025	20.28	19.12	20.20	20.04	22,626,030.00
14.10.2025	22.68	18.82	19.17	21.98	33,122,520.00
15.10.2025	23.61	21.77	22.50	23.20	28,900,810.00
16.10.2025	23.15	19.83	23.00	19.99	31,462,000.00
17.10.2025	19.84	18.34	18.70	19.53	19,535,390.00
20.10.2025	22.69	20.32	21.23	20.40	29,649,670.00
21.10.2025	20.35	18.42	20.23	18.77	24,607,720.00
22.10.2025	18.73	16.23	18.10	16.86	23,505,970.00
23.10.2025	18.14	16.76	16.95	17.67	15,012,980.00
24.10.2025	19.39	18.22	18.30	19.37	16,969,360.00
27.10.2025	20.46	19.58	20.00	20.20	15,495,930.00
28.10.2025	20.86	19.12	19.90	19.15	15,575,330.00
29.10.2025	20.85	18.21	20.48	18.89	21,873,680.00
30.10.2025	18.72	17.66	18.21	17.69	12,726,680.00
31.10.2025	18.38	17.38	18.26	17.80	11,807,730.00
03.11.2025	19.30	16.79	18.88	17.42	20,176,770.00
04.11.2025	17.73	16.03	16.50	16.22	17,521,970.00

צרו איתנו קשר *5988