גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 13.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קלין-ספארק

Cleanspark

מניה CLSK נאסד"ק USD

שער

9.30

שינוי

-4.22%

שינוי ב USD

-0.41

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	9.69	9.69	9.69	9.69	0.00
16:50	9.615	9.615	9.615	9.615	545,971.00
17:00	9.685	9.685	9.685	9.685	714,288.00
17:10	9.525	9.525	9.525	9.525	858,770.00
17:20	9.465	9.465	9.465	9.465	726,882.00
17:30	9.43	9.43	9.43	9.43	420,850.00
17:40	9.375	9.375	9.375	9.375	716,069.00
17:50	9.405	9.405	9.405	9.405	405,542.00
18:00	9.41	9.41	9.41	9.41	391,546.00
18:10	9.39	9.39	9.39	9.39	1,137,486.00
18:20	9.435	9.435	9.435	9.435	1,045,499.00
18:30	9.485	9.485	9.485	9.485	1,128,039.00
18:40	9.5	9.5	9.5	9.5	888,560.00
18:50	9.42	9.42	9.42	9.42	939,360.00
19:00	9.3401	9.3401	9.3401	9.3401	1,124,850.00
19:10	9.35	9.35	9.35	9.35	771,950.00
19:20	9.43	9.43	9.43	9.43	744,760.00
19:30	9.4265	9.4265	9.4265	9.4265	662,150.00
19:40	9.4199	9.4199	9.4199	9.4199	589,660.00
19:50	9.365	9.365	9.365	9.365	486,090.00
20:00	9.385	9.385	9.385	9.385	522,690.00
20:10	9.365	9.365	9.365	9.365	461,520.00
20:20	9.28	9.28	9.28	9.28	609,240.00
20:30	9.295	9.295	9.295	9.295	523,160.00
20:40	9.3207	9.3207	9.3207	9.3207	539,820.00
20:50	9.325	9.325	9.325	9.325	359,910.00
21:00	9.295	9.295	9.295	9.295	445,720.00
21:10	9.225	9.225	9.225	9.225	577,730.00
21:20	9.205	9.205	9.205	9.205	652,710.00
21:30	9.1803	9.1803	9.1803	9.1803	771,450.00
21:40	9.145	9.145	9.145	9.145	617,440.00
21:50	9.185	9.185	9.185	9.185	505,450.00
22:00	9.2299	9.2299	9.2299	9.2299	568,680.00
22:10	9.275	9.275	9.275	9.275	485,120.00
22:20	9.35	9.35	9.35	9.35	379,220.00
22:30	9.2689	9.2689	9.2689	9.2689	378,970.00
22:40	9.2654	9.2654	9.2654	9.2654	418,500.00
22:50	9.2785	9.2785	9.2785	9.2785	457,030.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	9.71	9.4102	9.455	9.685	2,797,276.00
06.06.2025 17:30	9.945	9.695	9.7311	9.872	3,565,537.00
06.06.2025 18:00	9.955	9.845	9.875	9.955	6,176,226.00
06.06.2025 18:30	9.9599	9.815	9.9335	9.935	8,039,675.00
06.06.2025 19:00	10.035	9.87	9.95	9.87	10,539,203.00
06.06.2025 19:30	9.995	9.895	9.895	9.9303	9,367,502.00
06.06.2025 20:00	9.96	9.86	9.95	9.875	9,636,931.00
06.06.2025 20:30	9.98	9.8755	9.885	9.9711	13,565,474.00
06.06.2025 21:00	9.975	9.855	9.975	9.86	15,998,493.00
06.06.2025 21:30	9.935	9.85	9.88	9.86	11,777,602.00
06.06.2025 22:00	9.89	9.8104	9.85	9.8104	18,863,713.00
06.06.2025 22:30	9.86	9.79	9.845	9.815	16,483,251.00
09.06.2025 16:30	10.125	9.775	10.125	9.8599	1,342,994.00
09.06.2025 17:00	9.875	9.75	9.875	9.795	2,968,644.00
09.06.2025 17:30	9.82	9.705	9.805	9.73	4,269,247.00
09.06.2025 18:00	9.865	9.71	9.77	9.7416	5,255,798.00
09.06.2025 18:30	9.8002	9.74	9.74	9.755	7,771,997.00
09.06.2025 19:00	9.9054	9.745	9.7501	9.9	11,306,097.00
09.06.2025 19:30	9.94	9.87	9.9001	9.87	11,338,995.00
09.06.2025 20:00	9.9657	9.8646	9.895	9.935	9,336,562.00
09.06.2025 20:30	10.0399	9.915	9.9435	10.02	10,636,910.00
09.06.2025 21:00	10.07	10.005	10.025	10.005	13,568,876.00
09.06.2025 21:30	10.035	9.95	10.005	9.95	16,146,607.00
09.06.2025 22:00	10.0593	9.9397	9.945	10.035	14,050,213.00
09.06.2025 22:30	10.115	10.015	10.0468	10.11	14,808,342.00
10.06.2025 16:30	10.26	10.045	10.26	10.1135	741,198.00
10.06.2025 17:00	10.1896	10.1	10.135	10.11	1,215,999.00
10.06.2025 17:30	10.135	10.01	10.135	10.0605	2,345,132.00
10.06.2025 18:00	10.1354	10.06	10.065	10.115	4,208,650.00
10.06.2025 18:30	10.165	10.025	10.105	10.15	5,330,237.00
10.06.2025 19:00	10.195	10.1	10.1401	10.1295	7,636,637.00
10.06.2025 19:30	10.1409	10.055	10.1277	10.06	7,218,296.00
10.06.2025 20:00	10.13	10.065	10.075	10.095	7,462,826.00
10.06.2025 20:30	10.12	10.04	10.095	10.0699	5,379,246.00
10.06.2025 21:00	10.0399	9.97	10.025	10.0212	8,125,881.00
10.06.2025 21:30	10.17	10.0352	10.0352	10.155	9,541,780.00
10.06.2025 22:00	10.2399	10.16	10.16	10.225	12,012,656.00
10.06.2025 22:30	10.27	10.125	10.2599	10.135	10,681,598.00
11.06.2025 16:30	10.115	9.955	10.115	9.985	1,231,165.00
11.06.2025 17:00	10.225	9.985	9.985	10.225	2,994,963.00
11.06.2025 17:30	10.275	10.1118	10.205	10.125	3,439,876.00
11.06.2025 18:00	10.165	10.11	10.125	10.13	5,617,344.00
11.06.2025 18:30	10.21	10.14	10.14	10.185	6,666,393.00
11.06.2025 19:00	10.205	10.11	10.17	10.205	9,433,063.00
11.06.2025 19:30	10.215	10.1	10.215	10.115	8,243,713.00
11.06.2025 20:00	10.22	10.115	10.115	10.2101	11,710,347.00
11.06.2025 20:30	10.26	10.085	10.215	10.085	8,656,354.00
11.06.2025 21:00	10.0701	9.84	10.07	9.84	8,279,885.00
11.06.2025 21:30	9.9985	9.8201	9.845	9.96	9,581,137.00
11.06.2025 22:00	10.005	9.925	9.98	9.94	13,778,945.00
11.06.2025 22:30	10.015	9.8935	9.93	9.975	13,643,030.00
12.06.2025 16:30	9.69	9.53	9.64	9.6554	761,770.00
12.06.2025 17:00	9.895	9.635	9.66	9.825	1,781,800.00
12.06.2025 17:30	9.855	9.7499	9.84	9.76	2,355,526.00
12.06.2025 18:00	9.835	9.74	9.775	9.7911	3,570,503.00
12.06.2025 18:30	9.81	9.75	9.785	9.765	4,071,760.00
12.06.2025 19:00	9.8754	9.765	9.765	9.86	5,920,040.00
12.06.2025 19:30	9.89	9.82	9.845	9.8846	5,521,731.00
12.06.2025 20:00	10.055	9.87	9.87	10.005	6,182,938.00
12.06.2025 20:30	10.0499	9.9684	10.01	9.975	7,153,186.00
12.06.2025 21:00	9.98	9.7425	9.98	9.7425	8,799,762.00
12.06.2025 21:30	9.815	9.705	9.791	9.7383	8,617,548.00
12.06.2025 22:00	9.83	9.7215	9.735	9.829	8,579,802.00
12.06.2025 22:30	9.8219	9.715	9.81	9.715	7,467,683.00
13.06.2025 16:30	9.7017	9.385	9.39	9.61	990,051.00
13.06.2025 17:00	9.655	9.34	9.655	9.34	1,860,214.00
13.06.2025 17:30	9.4399	9.32	9.3269	9.435	2,640,747.00
13.06.2025 18:00	9.495	9.365	9.4116	9.485	5,183,804.00
13.06.2025 18:30	9.51	9.335	9.485	9.38	5,922,650.00
13.06.2025 19:00	9.4654	9.3401	9.3785	9.4001	9,403,644.00
13.06.2025 19:30	9.435	9.345	9.41	9.375	10,309,651.00
13.06.2025 20:00	9.3779	9.28	9.365	9.295	11,912,667.00
13.06.2025 20:30	9.335	9.28	9.2999	9.2973	8,426,624.00
13.06.2025 21:00	9.3084	9.15	9.3	9.155	13,685,104.00
13.06.2025 21:30	9.245	9.115	9.16	9.245	13,533,682.00
13.06.2025 22:00	9.355	9.24	9.24	9.265	12,326,238.00
13.06.2025 22:30	9.33	9.255	9.295	9.295	10,653,971.00

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

צרו איתנו קשר *5988