גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ספיר אנטרטיינמנט > גרפים

עדכון אחרון 25.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ספיר אנטרטיינמנט

Sphere Entertainment

מניה SPHR ניו-יורק 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	112.53	112.53	112.53	112.53	0.00
16:50	112.87	112.87	112.87	112.87	4,427.00
17:00	112.63	112.63	112.63	112.63	3,001.00
17:10	112.695	112.695	112.695	112.695	1,135.00
17:20	113.27	113.27	113.27	113.27	7,810.00
17:30	113	113	113	113	5,347.00
17:40	113.5	113.5	113.5	113.5	6,768.00
17:50	113.51	113.51	113.51	113.51	1,979.00
18:00	113.54	113.54	113.54	113.54	3,280.00
18:10	113.555	113.555	113.555	113.555	1,070.00
18:20	113.65	113.65	113.65	113.65	1,586.00
18:30	114.035	114.035	114.035	114.035	2,898.00
18:40	114.46	114.46	114.46	114.46	4,352.00
18:50	114.22	114.22	114.22	114.22	3,550.00
19:00	114.275	114.275	114.275	114.275	7,694.00
19:10	114.255	114.255	114.255	114.255	3,182.00
19:20	114.31	114.31	114.31	114.31	1,557.00
19:30	114.3	114.3	114.3	114.3	4,039.00
19:40	114.13	114.13	114.13	114.13	4,053.00
19:50	114.805	114.805	114.805	114.805	6,680.00
20:00	115.13	115.13	115.13	115.13	3,936.00
20:10	115.275	115.275	115.275	115.275	17,829.00
20:20	115.8	115.8	115.8	115.8	6,403.00
20:30	115.84	115.84	115.84	115.84	10,402.00
20:40	116.23	116.23	116.23	116.23	11,512.00
20:50	116.23	116.23	116.23	116.23	1,582.00
21:00	117	117	117	117	11,569.00
21:10	116.69	116.69	116.69	116.69	22,443.00
21:20	116.08	116.08	116.08	116.08	6,216.00
21:30	115.8	115.8	115.8	115.8	5,359.00
21:40	115.85	115.85	115.85	115.85	3,620.00
21:50	115.84	115.84	115.84	115.84	1,506.00
22:00	115.53	115.53	115.53	115.53	5,988.00
22:10	115.225	115.225	115.225	115.225	5,367.00
22:20	115.27	115.27	115.27	115.27	1,009.00
22:30	115.45	115.45	115.45	115.45	3,737.00
22:40	114.89	114.89	114.89	114.89	6,306.00
22:50	114.465	114.465	114.465	114.465	8,612.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	115.06	113.47	114.495	113.65	77,415.00
20.02.2026 17:30	114.575	113.73	113.73	114.355	119,606.00
20.02.2026 18:00	114.95	114.009	114.59	114.56	191,703.00
20.02.2026 18:30	115.48	114.385	114.39	115.15	226,757.00
20.02.2026 19:00	115.08	114.11	115.08	114.38	170,443.00
20.02.2026 19:30	115.425	114.34	114.575	115.085	214,647.00
20.02.2026 20:00	115.42	114.405	114.95	114.41	282,456.00
20.02.2026 20:30	115.095	114.235	114.24	115.09	453,700.00
20.02.2026 21:00	115.38	115.02	115.04	115.02	334,828.00
20.02.2026 21:30	115	114.215	115	114.22	257,706.00
20.02.2026 22:00	114.4199	114.1175	114.21	114.1175	413,096.00
20.02.2026 22:30	114.52	113.565	114.08	114.23	1,071,298.00
23.02.2026 16:30	113.52	111.69	113.49	112.47	16,383.00
23.02.2026 17:00	113.26	111.21	111.975	113.035	52,351.00
23.02.2026 17:30	113.3	111.5	113.3	111.76	149,798.00
23.02.2026 18:00	112.19	110.9572	111.75	112.19	142,519.00
23.02.2026 18:30	112.19	111.51	112.15	112.03	162,912.00
23.02.2026 19:00	112.345	111.7001	112.26	111.91	164,719.00
23.02.2026 19:30	111.98	111.31	111.815	111.98	140,791.00
23.02.2026 20:00	111.985	111.44	111.985	111.605	122,393.00
23.02.2026 20:30	111.635	111.345	111.44	111.54	195,428.00
23.02.2026 21:00	111.78	111.11	111.265	111.64	195,789.00
23.02.2026 21:30	111.82	111.65	111.77	111.76	179,079.00
23.02.2026 22:00	111.71	110.82	111.71	111.3	223,894.00
23.02.2026 22:30	111.56	110.97	111.33	111.41	842,758.00
24.02.2026 16:30	114.1	110.99	110.99	113.995	14,514.00
24.02.2026 17:00	114.09	112.93	113.905	114.09	77,907.00
24.02.2026 17:30	114.94	114.04	114.175	114.67	85,558.00
24.02.2026 18:00	114.75	114.18	114.495	114.19	106,602.00
24.02.2026 18:30	115.36	114.245	114.415	115.29	225,552.00
24.02.2026 19:00	115.48	115	115.095	115.22	205,281.00
24.02.2026 19:30	115.48	114.91	115.23	114.96	175,620.00
24.02.2026 20:00	115.16	114.885	115.1	114.885	189,946.00
24.02.2026 20:30	115.49	114.785	114.86	115.49	261,027.00
24.02.2026 21:00	115.315	114.305	115.315	114.325	430,212.00
24.02.2026 21:30	114.43	113.805	114.325	114.06	323,825.00
24.02.2026 22:00	114.2	113.33	114.2	113.55	545,830.00
24.02.2026 22:30	113.86	112.58	113.515	113.22	1,268,780.00
25.02.2026 16:30	113.47	112.0709	113.15	112.52	11,697.00
25.02.2026 17:00	113.535	112.495	112.695	113.24	46,630.00
25.02.2026 17:30	113.74	113.23	113.3	113.74	44,608.00
25.02.2026 18:00	114.44	113.555	113.555	114.15	73,253.00
25.02.2026 18:30	114.46	114	114.195	114	94,931.00
25.02.2026 19:00	114.625	114.06	114.625	114.13	115,572.00
25.02.2026 19:30	115.31	114.36	114.36	115.31	129,595.00
25.02.2026 20:00	116.305	115.03	115.13	116.305	307,195.00
25.02.2026 20:30	117	115.96	116.2	116.52	364,770.00
25.02.2026 21:00	116.87	115.725	116.745	115.85	495,624.00
25.02.2026 21:30	116.03	115.19	115.85	115.42	439,407.00
25.02.2026 22:00	115.46	115.21	115.42	115.365	399,321.00
25.02.2026 22:30	115.375	114.01	115.375	114.01	1,090,453.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.04.2025	24.96	24.35	24.49	24.84	867,118.00
23.04.2025	27.11	25.21	26.27	25.30	816,628.00
24.04.2025	26.50	25.08	25.08	26.47	647,985.00
25.04.2025	30.49	27.52	29.68	29.00	3,140,349.00
28.04.2025	29.96	28.55	29.21	29.56	1,335,397.00
29.04.2025	29.74	28.10	29.31	28.25	1,509,137.00
30.04.2025	27.87	26.76	27.60	27.25	719,588.00
01.05.2025	27.82	26.54	27.01	27.12	634,299.00
02.05.2025	28.52	27.19	27.28	28.06	625,964.00
05.05.2025	28.34	27.17	27.58	27.94	603,767.00
06.05.2025	29.20	27.61	27.64	28.99	894,066.00
07.05.2025	30.60	29.25	29.32	29.78	941,570.00
08.05.2025	31.86	29.41	30.88	31.58	902,454.00
09.05.2025	33.78	31.85	32.52	32.51	739,047.00
12.05.2025	36.17	34.67	35.72	35.74	1,803,614.00
13.05.2025	37.84	35.90	36.00	37.56	994,972.00
14.05.2025	37.91	36.88	37.35	37.84	599,903.00
15.05.2025	37.91	36.60	37.60	37.54	749,371.00
16.05.2025	39.02	37.53	37.66	38.78	1,005,978.00
19.05.2025	39.64	37.77	37.91	39.49	608,367.00
20.05.2025	39.54	38.41	39.40	39.35	473,089.00
21.05.2025	39.00	36.15	38.69	36.34	697,710.00
22.05.2025	37.88	35.58	36.33	37.59	1,441,345.00
23.05.2025	37.57	36.68	36.79	37.38	454,457.00
27.05.2025	38.68	37.80	38.00	38.01	614,685.00
28.05.2025	38.15	36.91	38.15	37.83	388,944.00
29.05.2025	38.25	37.43	38.06	38.02	770,640.00
30.05.2025	38.15	37.05	37.80	37.70	415,878.00
02.06.2025	38.00	37.13	37.73	37.86	467,820.00
03.06.2025	38.53	37.40	37.72	37.94	427,690.00
04.06.2025	38.03	36.32	37.88	37.00	676,500.00
05.06.2025	37.94	36.80	37.04	37.33	445,540.00
06.06.2025	38.17	36.90	38.17	37.67	423,504.00
09.06.2025	39.20	37.87	38.24	38.34	586,232.00
10.06.2025	39.33	38.37	38.59	39.12	526,952.00
11.06.2025	40.75	39.02	39.44	39.82	547,715.00
12.06.2025	39.85	38.92	39.30	39.21	334,175.00
13.06.2025	38.84	38.08	38.48	38.22	259,552.00
16.06.2025	40.06	38.64	38.76	39.51	533,469.00
17.06.2025	39.61	37.94	39.60	38.19	500,222.00
18.06.2025	38.88	38.15	38.19	38.44	441,244.00
20.06.2025	39.50	38.53	38.95	38.54	446,187.00
23.06.2025	42.64	39.25	39.64	40.87	1,495,217.00
24.06.2025	41.58	40.54	41.47	40.82	779,173.00
25.06.2025	40.90	39.47	40.80	39.51	422,833.00
26.06.2025	41.84	39.16	39.60	41.75	870,938.00
27.06.2025	42.50	41.35	42.10	42.47	971,739.00
30.06.2025	42.96	41.24	42.41	41.80	836,625.00
01.07.2025	42.59	40.97	41.35	41.70	796,813.00
02.07.2025	42.54	41.41	41.70	42.49	467,186.00
03.07.2025	44.04	42.41	42.60	43.43	330,279.00
07.07.2025	43.35	42.29	43.20	43.12	598,896.00
08.07.2025	43.80	42.71	43.20	43.11	431,511.00
09.07.2025	43.53	41.81	43.48	42.29	697,320.00
10.07.2025	43.02	41.51	42.16	43.01	665,012.00
11.07.2025	43.09	42.15	42.71	42.94	284,204.00
14.07.2025	44.65	42.80	42.86	44.32	408,919.00
15.07.2025	44.42	42.76	44.42	42.81	535,379.00
16.07.2025	43.59	42.35	43.00	43.50	407,565.00
17.07.2025	45.49	43.39	43.39	44.98	751,064.00
18.07.2025	46.75	44.92	45.25	46.15	713,468.00
21.07.2025	47.48	45.34	46.50	45.36	420,718.00
22.07.2025	46.61	45.15	45.48	46.48	517,718.00
23.07.2025	47.17	46.36	46.75	47.00	639,146.00
24.07.2025	46.85	45.16	46.75	45.16	468,403.00
25.07.2025	45.50	43.53	45.50	43.58	1,020,427.00
28.07.2025	44.30	42.00	43.50	43.77	1,019,405.00
29.07.2025	44.00	42.56	44.00	42.67	621,247.00
30.07.2025	43.67	42.25	42.79	42.75	504,974.00
31.07.2025	43.58	42.62	42.88	43.05	568,488.00
01.08.2025	42.50	40.28	42.09	40.71	766,975.00
04.08.2025	41.84	40.54	41.25	41.75	613,818.00
05.08.2025	42.27	40.24	41.50	41.45	612,564.00
06.08.2025	42.56	40.55	41.75	42.50	794,599.00
07.08.2025	43.22	40.82	43.05	41.42	560,781.00
08.08.2025	42.16	40.23	41.56	40.29	1,128,515.00
11.08.2025	45.25	38.25	45.00	38.70	1,893,762.00
12.08.2025	40.44	37.89	39.00	38.76	1,201,180.00
13.08.2025	40.50	38.22	38.70	39.80	794,624.00
14.08.2025	40.02	38.83	39.19	39.38	618,138.00
15.08.2025	40.09	39.15	39.25	39.87	520,974.00
18.08.2025	42.87	40.01	40.42	41.91	1,125,508.00
19.08.2025	42.54	40.25	42.25	40.74	759,345.00
20.08.2025	41.00	39.69	40.69	40.01	464,774.00
21.08.2025	40.69	39.52	40.00	40.55	340,530.00
22.08.2025	42.50	40.74	40.80	42.46	592,876.00
25.08.2025	45.37	42.40	42.48	44.92	1,047,328.00
26.08.2025	45.50	43.30	44.75	43.70	1,204,225.00
27.08.2025	43.75	42.96	43.50	43.00	1,010,148.00
28.08.2025	45.50	43.18	43.18	45.50	979,743.00
29.08.2025	46.00	44.75	45.87	45.31	1,251,410.00
02.09.2025	45.99	44.06	45.24	45.99	811,919.00
03.09.2025	49.98	46.70	46.95	48.38	2,615,390.00
04.09.2025	49.89	47.91	48.50	48.44	871,179.00
05.09.2025	49.00	47.05	48.50	48.90	953,111.00
08.09.2025	55.19	49.22	49.29	54.42	3,554,926.00
09.09.2025	54.42	51.60	53.98	51.83	1,681,308.00
10.09.2025	55.13	51.35	52.40	54.63	1,703,487.00
11.09.2025	58.25	54.53	54.53	56.96	2,100,899.00
12.09.2025	58.72	55.87	57.30	58.33	1,878,881.00
15.09.2025	61.28	58.13	59.99	60.29	1,429,059.00
16.09.2025	60.55	59.20	60.50	59.43	1,587,701.00
17.09.2025	62.36	59.25	59.25	61.43	1,818,381.00
18.09.2025	62.85	60.58	61.75	60.56	463,859.00
19.09.2025	60.75	59.05	60.50	59.74	510,827.00
22.09.2025	60.25	56.36	60.13	57.10	765,753.00
23.09.2025	59.45	57.05	57.09	57.58	538,426.00
24.09.2025	59.60	57.35	57.60	59.17	417,754.00
25.09.2025	59.50	58.06	58.83	58.55	186,637.00
26.09.2025	60.62	57.70	57.78	58.99	402,285.00
29.09.2025	62.27	58.95	59.06	62.17	547,486.00
30.09.2025	63.23	61.37	61.94	62.12	346,416.00
01.10.2025	64.98	61.39	61.95	63.76	622,500.00
02.10.2025	65.75	63.09	63.80	65.74	502,912.00
03.10.2025	67.97	62.17	65.99	62.97	619,602.00
06.10.2025	64.29	62.22	63.67	63.39	255,293.00
07.10.2025	63.49	59.13	63.05	59.65	733,502.00
08.10.2025	61.47	59.25	60.25	59.30	301,089.00
09.10.2025	59.50	57.01	59.50	59.14	358,387.00
10.10.2025	60.99	58.57	58.72	58.97	454,071.00
13.10.2025	62.25	60.04	60.67	60.85	320,260.00
14.10.2025	63.49	59.65	60.52	62.44	388,962.00
15.10.2025	63.10	61.14	62.58	61.70	512,767.00
16.10.2025	62.67	58.96	61.45	59.64	358,316.00
17.10.2025	60.61	58.18	59.25	58.68	321,415.00
20.10.2025	63.15	59.14	59.47	63.12	873,303.00
21.10.2025	68.15	63.19	63.34	65.28	666,430.00
22.10.2025	65.94	62.08	65.25	64.43	618,929.00
23.10.2025	66.26	64.51	64.84	65.12	238,003.00
24.10.2025	67.48	65.51	65.75	67.24	371,426.00
27.10.2025	69.70	67.20	67.20	68.06	333,351.00
28.10.2025	68.48	67.05	67.93	68.10	280,814.00
29.10.2025	69.98	66.75	67.75	67.94	457,515.00
30.10.2025	68.91	66.58	67.71	67.45	317,829.00
31.10.2025	69.61	67.11	67.83	68.53	511,723.00
03.11.2025	68.99	65.02	68.54	66.38	711,692.00
04.11.2025	72.09	64.00	64.00	69.52	1,297,912.00
05.11.2025	74.18	69.02	70.45	73.54	654,826.00
06.11.2025	74.50	71.27	72.89	73.09	548,504.00
07.11.2025	77.48	72.01	72.01	77.08	474,945.00
10.11.2025	78.52	76.44	77.61	76.87	525,109.00
11.11.2025	79.51	76.61	76.70	78.14	560,778.00
12.11.2025	81.42	78.14	78.51	80.03	445,535.00
13.11.2025	80.00	76.94	79.61	77.74	504,276.00
14.11.2025	78.70	75.65	76.81	77.14	375,495.00
17.11.2025	77.13	74.29	77.00	75.10	471,231.00
18.11.2025	77.26	73.40	75.00	77.07	400,785.00
19.11.2025	79.79	76.52	76.98	77.82	331,271.00
20.11.2025	81.28	74.14	78.99	74.89	621,754.00
21.11.2025	77.29	73.03	74.96	76.06	407,875.00
24.11.2025	78.49	75.53	76.00	77.98	231,808.00
25.11.2025	81.79	78.59	78.63	81.79	327,595.00
26.11.2025	83.30	81.85	82.23	82.90	265,655.00
28.11.2025	84.78	82.69	83.34	84.51	120,526.00
01.12.2025	84.32	81.68	83.98	83.17	398,769.00
02.12.2025	83.93	80.45	83.78	81.91	392,716.00
03.12.2025	81.95	80.28	81.47	81.37	282,971.00
04.12.2025	83.69	81.22	81.22	82.75	415,549.00
05.12.2025	85.48	82.24	83.00	84.28	226,068.00
08.12.2025	84.98	82.71	84.68	84.15	235,109.00
09.12.2025	87.44	83.93	84.24	87.08	269,663.00
10.12.2025	87.98	85.29	86.69	86.59	476,402.00
11.12.2025	89.37	86.35	86.81	89.16	324,449.00
12.12.2025	93.49	89.37	89.67	89.81	425,387.00
15.12.2025	91.54	89.37	90.25	89.89	359,241.00
16.12.2025	88.68	85.27	87.89	87.51	883,899.00
17.12.2025	88.58	85.27	87.36	86.26	316,465.00
18.12.2025	91.44	88.58	88.98	89.25	470,840.00
19.12.2025	94.58	90.09	90.13	93.38	517,271.00
22.12.2025	96.73	93.50	93.57	95.35	326,805.00
23.12.2025	95.88	93.58	94.75	93.90	363,746.00
24.12.2025	94.74	92.60	93.78	93.86	766,159.00
26.12.2025	94.21	92.55	93.75	93.44	128,139.00
29.12.2025	94.23	92.72	93.48	93.20	220,613.00
30.12.2025	97.20	93.05	93.73	96.88	254,136.00
31.12.2025	97.05	95.07	96.78	95.11	185,125.00
02.01.2026	95.00	90.88	95.00	94.34	502,484.00
05.01.2026	95.06	90.41	94.04	93.43	396,956.00
06.01.2026	94.75	91.53	93.31	92.39	248,666.00
07.01.2026	92.00	88.70	91.42	91.29	759,666.00
08.01.2026	94.20	91.00	92.00	91.38	287,536.00
09.01.2026	97.02	92.76	92.72	95.23	298,041.00
12.01.2026	95.69	93.29	94.55	94.76	432,450.00
13.01.2026	98.29	94.16	94.28	97.93	371,865.00
14.01.2026	98.42	96.29	97.88	98.19	274,590.00
15.01.2026	101.89	96.16	99.47	96.46	480,905.00
16.01.2026	97.88	95.11	96.44	96.25	197,722.00
20.01.2026	100.64	94.31	96.88	95.24	427,649.00
21.01.2026	95.80	90.76	95.62	93.16	359,274.00
22.01.2026	100.22	96.29	96.49	98.33	534,325.00
23.01.2026	99.54	95.31	98.83	96.20	373,254.00
26.01.2026	98.54	95.40	96.90	95.58	256,057.00
27.01.2026	97.46	94.66	95.67	96.40	220,917.00
28.01.2026	96.24	93.60	96.01	94.18	171,070.00
29.01.2026	97.09	92.69	94.45	96.28	327,768.00
30.01.2026	97.99	94.04	96.45	95.63	296,500.00
02.02.2026	98.89	94.12	95.51	94.51	320,830.00
03.02.2026	96.63	90.96	95.93	95.05	332,582.00
04.02.2026	94.80	90.21	95.00	91.71	449,698.00
05.02.2026	92.94	87.60	90.90	88.52	368,559.00
06.02.2026	93.82	89.89	89.40	93.20	204,306.00
09.02.2026	95.48	92.55	93.30	94.89	199,008.00
10.02.2026	97.70	95.00	95.38	97.49	205,765.00
11.02.2026	99.22	94.60	97.96	94.79	428,411.00
12.02.2026	117.06	106.08	109.64	116.20	1,251,393.00
13.02.2026	117.50	110.54	116.00	115.43	674,427.00
17.02.2026	118.13	113.47	115.90	114.59	304,127.00
18.02.2026	118.14	114.62	115.37	115.27	257,003.00
19.02.2026	117.79	113.99	114.75	115.35	201,782.00
20.02.2026	115.50	113.14	115.17	114.18	237,079.00
23.02.2026	113.52	110.74	113.65	111.36	212,730.00
24.02.2026	115.75	110.53	111.16	113.09	233,399.00
25.02.2026	117.00	112.07	113.48	114.13	423,386.00

צרו איתנו קשר *5988