גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 16.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קלין-ספארק

Cleanspark

מניה CLSK נאסד"ק USD

שער

11.20

שינוי

+8.84%

שינוי ב USD

0.91

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	10.42	10.42	10.42	10.42	0.00
16:50	10.28	10.28	10.28	10.28	809,386.00
17:00	10.24	10.24	10.24	10.24	417,258.00
17:10	10.21	10.21	10.21	10.21	233,426.00
17:20	10.2438	10.2438	10.2438	10.2438	407,217.00
17:30	10.2602	10.2602	10.2602	10.2602	200,566.00
17:40	10.3201	10.3201	10.3201	10.3201	262,474.00
17:50	10.29	10.29	10.29	10.29	188,672.00
18:00	10.34	10.34	10.34	10.34	405,856.00
18:10	10.3345	10.3345	10.3345	10.3345	245,808.00
18:20	10.46	10.46	10.46	10.46	567,669.00
18:30	10.645	10.645	10.645	10.645	1,429,559.00
18:40	10.73	10.73	10.73	10.73	1,061,501.00
18:50	10.76	10.76	10.76	10.76	865,152.00
19:00	10.845	10.845	10.845	10.845	1,075,745.00
19:10	10.87	10.87	10.87	10.87	751,237.00
19:20	10.7903	10.7903	10.7903	10.7903	803,470.00
19:30	10.855	10.855	10.855	10.855	366,670.00
19:40	10.8188	10.8188	10.8188	10.8188	283,930.00
19:50	10.945	10.945	10.945	10.945	538,770.00
20:00	10.995	10.995	10.995	10.995	707,010.00
20:10	11.055	11.055	11.055	11.055	1,337,230.00
20:20	10.96	10.96	10.96	10.96	779,150.00
20:30	11.01	11.01	11.01	11.01	887,800.00
20:40	11.015	11.015	11.015	11.015	647,440.00
20:50	10.955	10.955	10.955	10.955	574,770.00
21:00	10.99	10.99	10.99	10.99	568,530.00
21:10	10.92	10.92	10.92	10.92	495,470.00
21:20	10.935	10.935	10.935	10.935	737,890.00
21:30	10.925	10.925	10.925	10.925	316,750.00
21:40	10.955	10.955	10.955	10.955	374,050.00
21:50	11.0335	11.0335	11.0335	11.0335	729,370.00
22:00	11.09	11.09	11.09	11.09	800,930.00
22:10	11.125	11.125	11.125	11.125	875,370.00
22:20	11.239	11.239	11.239	11.239	828,850.00
22:30	11.2066	11.2066	11.2066	11.2066	852,270.00
22:40	11.155	11.155	11.155	11.155	1,051,820.00
22:50	11.1999	11.1999	11.1999	11.1999	975,250.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.09.2025 17:00	10.33	10.27	10.31	10.275	1,219,205.00
11.09.2025 17:30	10.42	10.32	10.33	10.3848	1,982,445.00
11.09.2025 18:00	10.4591	10.36	10.3981	10.4335	3,659,008.00
11.09.2025 18:30	10.455	10.26	10.445	10.2741	3,691,742.00
11.09.2025 19:00	10.318	10.23	10.305	10.24	6,315,605.00
11.09.2025 19:30	10.33	10.235	10.265	10.235	6,990,810.00
11.09.2025 20:00	10.285	10.1601	10.235	10.2297	8,432,508.00
11.09.2025 20:30	10.2758	10.2	10.265	10.2501	7,927,670.00
11.09.2025 21:00	10.305	10.21	10.285	10.2409	7,451,395.00
11.09.2025 21:30	10.275	10.205	10.25	10.205	9,641,960.00
11.09.2025 22:00	10.28	10.215	10.225	10.25	10,107,752.00
11.09.2025 22:30	10.255	10.1932	10.25	10.21	8,677,403.00
12.09.2025 16:30	10.49	10.09	10.125	10.485	773,960.00
12.09.2025 17:00	10.5245	10.295	10.4836	10.32	1,795,773.00
12.09.2025 17:30	10.3685	10.245	10.325	10.3575	1,934,380.00
12.09.2025 18:00	10.41	10.315	10.3532	10.345	2,975,017.00
12.09.2025 18:30	10.3999	10.315	10.33	10.36	4,464,891.00
12.09.2025 19:00	10.4389	10.33	10.38	10.405	5,766,199.00
12.09.2025 19:30	10.47	10.3746	10.41	10.4497	5,511,913.00
12.09.2025 20:00	10.535	10.405	10.45	10.495	6,193,161.00
12.09.2025 20:30	10.515	10.455	10.505	10.465	7,941,696.00
12.09.2025 21:00	10.515	10.425	10.465	10.475	9,699,322.00
12.09.2025 21:30	10.515	10.3727	10.49	10.3727	8,319,878.00
12.09.2025 22:00	10.405	10.2637	10.365	10.2767	6,962,760.00
12.09.2025 22:30	10.355	10.215	10.255	10.345	7,954,083.00
15.09.2025 16:30	10.435	10.1802	10.305	10.26	809,800.00
15.09.2025 17:00	10.26	10.065	10.26	10.0958	1,888,469.00
15.09.2025 17:30	10.1	10.045	10.095	10.08	1,983,844.00
15.09.2025 18:00	10.085	9.965	10.0614	10.0203	2,637,748.00
15.09.2025 18:30	10.065	9.99	10.005	9.9901	3,019,406.00
15.09.2025 19:00	9.995	9.905	9.985	9.915	4,923,010.00
15.09.2025 19:30	10	9.9	9.9182	9.985	5,476,865.00
15.09.2025 20:00	10.01	9.83	9.9757	9.8741	6,270,001.00
15.09.2025 20:30	9.96	9.865	9.8688	9.955	7,892,372.00
15.09.2025 21:00	9.975	9.885	9.97	9.95	10,264,119.00
15.09.2025 21:30	9.985	9.9399	9.9501	9.9693	7,145,565.00
15.09.2025 22:00	10.05	9.98	9.985	10.05	9,965,753.00
15.09.2025 22:30	10.295	10.015	10.045	10.275	11,804,991.00
16.09.2025 16:30	10.445	10.2	10.2612	10.2993	856,653.00
16.09.2025 17:00	10.275	10.175	10.275	10.2495	1,240,031.00
16.09.2025 17:30	10.3543	10.27	10.27	10.34	1,425,903.00
16.09.2025 18:00	10.6975	10.31	10.3299	10.675	2,169,011.00
16.09.2025 18:30	10.8699	10.675	10.705	10.865	3,269,716.00
16.09.2025 19:00	10.91	10.7903	10.885	10.84	6,805,001.00
16.09.2025 19:30	11	10.8188	10.84	10.9901	8,637,119.00
16.09.2025 20:00	11.095	10.935	11.01	11.06	9,478,446.00
16.09.2025 20:30	11.0755	10.935	11.045	10.97	14,053,563.00
16.09.2025 21:00	10.965	10.9	10.945	10.925	12,124,544.00
16.09.2025 21:30	11.115	10.915	10.915	11.0906	11,985,226.00
16.09.2025 22:00	11.2468	11.115	11.125	11.2238	14,756,163.00
16.09.2025 22:30	11.255	11.115	11.235	11.191	14,508,879.00

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

צרו איתנו קשר *5988