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 > קריספר תרפיוטיקס > גרפים

עדכון אחרון 22:19

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קריספר תרפיוטיקס

CRISPR Therapeutics

מניה CRSP 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	54.25	54.25	54.25	54.25	0.00
16:50	54.645	54.645	54.645	54.645	7,304.00
17:00	54.8575	54.8575	54.8575	54.8575	13,196.00
17:10	54.8	54.8	54.8	54.8	6,665.00
17:20	54.58	54.58	54.58	54.58	11,718.00
17:30	54.155	54.155	54.155	54.155	13,231.00
17:40	56.45	56.45	56.45	56.45	137,657.00
17:50	57.77	57.77	57.77	57.77	90,141.00
18:00	58.22	58.22	58.22	58.22	160,657.00
18:10	57.7	57.7	57.7	57.7	110,385.00
18:20	58.155	58.155	58.155	58.155	66,229.00
18:30	59.12	59.12	59.12	59.12	117,014.00
18:40	60.375	60.375	60.375	60.375	207,584.00
18:50	59.42	59.42	59.42	59.42	181,089.00
19:00	59.015	59.015	59.015	59.015	51,262.00
19:10	59.075	59.075	59.075	59.075	40,239.00
19:20	59.09	59.09	59.09	59.09	17,144.00
19:30	58.75	58.75	58.75	58.75	27,433.00
19:40	59.18	59.18	59.18	59.18	24,995.00
19:50	59.0301	59.0301	59.0301	59.0301	27,727.00
20:00	59.37	59.37	59.37	59.37	28,258.00
20:10	59.235	59.235	59.235	59.235	20,045.00
20:20	59.57	59.57	59.57	59.57	24,461.00
20:30	59.585	59.585	59.585	59.585	32,437.00
20:40	59.83	59.83	59.83	59.83	21,436.00
20:50	59.66	59.66	59.66	59.66	22,677.00
21:00	59.605	59.605	59.605	59.605	23,955.00
21:10	59.69	59.69	59.69	59.69	18,463.00
21:20	59.865	59.865	59.865	59.865	36,682.00
21:30	59.99	59.99	59.99	59.99	34,684.00
21:40	60	60	60	60	30,110.00
21:50	60.51	60.51	60.51	60.51	32,119.00
22:00	60.16	60.16	60.16	60.16	44,302.00
22:10	60.49	60.49	60.49	60.49	45,407.00
22:20	60.82	60.82	60.82	60.82	56,185.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	54.8	53.3	53.97	53.58	274,557.00
20.02.2026 17:30	54.005	53.36	53.755	53.7375	569,657.00
20.02.2026 18:00	54.0983	53.45	53.84	53.53	723,457.00
20.02.2026 18:30	54.04	53.48	53.49	53.78	805,793.00
20.02.2026 19:00	53.78	53.01	53.78	53.1244	1,148,104.00
20.02.2026 19:30	53.53	53.19	53.19	53.38	944,272.00
20.02.2026 20:00	53.45	52.95	53.44	53.12	1,228,995.00
20.02.2026 20:30	53.9	53.01	53.01	53.82	1,320,612.00
20.02.2026 21:00	53.89	53.235	53.765	53.27	1,176,318.00
20.02.2026 21:30	53.49	53.115	53.29	53.26	1,321,511.00
20.02.2026 22:00	53.62	53.23	53.28	53.54	1,528,966.00
20.02.2026 22:30	53.78	53.45	53.61	53.48	2,846,047.00
23.02.2026 16:30	54.78	52.0413	52.2	54.385	171,131.00
23.02.2026 17:00	54.5	53.14	54.175	53.31	307,783.00
23.02.2026 17:30	53.7433	52.82	53.305	52.82	422,510.00
23.02.2026 18:00	53.255	52.75	53.04	53.255	416,439.00
23.02.2026 18:30	53.35	52.7018	53.205	52.825	625,818.00
23.02.2026 19:00	53.36	52.82	52.82	52.9	886,771.00
23.02.2026 19:30	52.92	52.55	52.7937	52.86	891,327.00
23.02.2026 20:00	53.565	52.9	52.9	53.46	1,121,109.00
23.02.2026 20:30	53.76	53.395	53.48	53.395	906,199.00
23.02.2026 21:00	53.7041	53.3	53.49	53.335	874,132.00
23.02.2026 21:30	53.776	53.36	53.4	53.565	1,214,427.00
23.02.2026 22:00	53.61	53.27	53.59	53.29	1,098,457.00
23.02.2026 22:30	54	53.33	53.3811	54	2,370,179.00
24.02.2026 16:30	56.74	54.675	54.675	56.29	423,173.00
24.02.2026 17:00	57.02	56.091	56.1801	57.02	663,187.00
24.02.2026 17:30	57.294	55.9	56.99	56.32	834,357.00
24.02.2026 18:00	56.8699	56.35	56.56	56.645	1,141,893.00
24.02.2026 18:30	56.695	56.27	56.695	56.57	1,211,102.00
24.02.2026 19:00	56.5929	56.29	56.5029	56.31	1,586,692.00
24.02.2026 19:30	56.8586	56.315	56.315	56.82	1,168,447.00
24.02.2026 20:00	56.84	56.51	56.815	56.51	1,650,766.00
24.02.2026 20:30	56.89	56.545	56.545	56.78	1,280,591.00
24.02.2026 21:00	56.98	56.54	56.8801	56.54	1,726,162.00
24.02.2026 21:30	56.88	56.5601	56.565	56.66	2,037,925.00
24.02.2026 22:00	56.95	56.485	56.61	56.59	2,585,070.00
24.02.2026 22:30	56.86	56.41	56.63	56.78	4,638,107.00
25.02.2026 16:30	58.37	56.87	57.58	57.98	215,733.00
25.02.2026 17:00	57.88	57.078	57.86	57.078	349,838.00
25.02.2026 17:30	57.2	56.65	57.05	56.67	352,317.00
25.02.2026 18:00	56.93	56.57	56.77	56.75	400,455.00
25.02.2026 18:30	56.99	56.605	56.74	56.605	576,898.00
25.02.2026 19:00	56.7	56	56.64	56.02	823,651.00
25.02.2026 19:30	56.2	55.92	56.04	56.09	1,136,657.00
25.02.2026 20:00	56.2169	55.87	56.085	55.955	1,471,627.00
25.02.2026 20:30	56.31	55.8213	56.01	56.07	1,220,155.00
25.02.2026 21:00	56.28	55.9301	56.14	56.195	1,268,244.00
25.02.2026 21:30	56.37	56.19	56.2273	56.28	1,162,457.00
25.02.2026 22:00	56.35	55.8201	56.31	55.86	1,263,786.00
25.02.2026 22:30	55.89	55.15	55.837	55.225	2,663,491.00
26.02.2026 16:30	55.005	53.87	54.3	54.695	116,486.00
26.02.2026 17:00	55.1	54.155	54.6028	54.22	148,968.00
26.02.2026 17:30	58.69	54.04	54.04	58.57	1,063,332.00
26.02.2026 18:00	59.12	57.5647	58.415	59.01	2,116,305.00
26.02.2026 18:30	60.395	58.585	59.04	58.71	4,342,985.00
26.02.2026 19:00	59.12	58.66	58.825	58.82	4,787,531.00
26.02.2026 19:30	59.52	58.745	58.745	59.135	5,493,229.00
26.02.2026 20:00	59.675	59.12	59.15	59.58	4,960,863.00
26.02.2026 20:30	59.845	59.3501	59.64	59.4	6,762,678.00
26.02.2026 21:00	60.12	59.4	59.44	59.87	5,692,041.00
26.02.2026 21:30	60.64	59.84	59.84	60.08	6,197,948.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.11.2025	64.74	60.53	63.02	61.97	1,361,595.00
04.11.2025	60.64	56.00	60.00	56.41	2,274,875.00
05.11.2025	57.23	54.91	56.50	56.99	1,527,193.00
06.11.2025	58.75	54.57	56.51	56.61	1,963,427.00
07.11.2025	55.22	52.42	53.27	55.12	2,073,196.00
10.11.2025	58.43	53.83	58.20	54.58	1,634,517.00
11.11.2025	56.08	52.82	54.07	55.21	1,472,243.00
12.11.2025	55.69	52.05	55.31	52.19	1,851,051.00
13.11.2025	51.78	50.27	51.78	51.11	2,210,372.00
14.11.2025	54.77	49.11	49.77	52.53	2,967,398.00
17.11.2025	55.76	51.22	51.36	55.32	3,166,871.00
18.11.2025	54.99	52.07	54.55	53.47	1,757,153.00
19.11.2025	53.83	50.57	53.83	50.73	1,255,292.00
20.11.2025	53.20	48.24	51.61	49.29	1,717,215.00
21.11.2025	51.42	48.02	48.48	50.23	1,957,584.00
24.11.2025	51.50	49.35	50.40	51.25	1,935,743.00
25.11.2025	53.89	49.97	50.89	53.57	1,716,880.00
26.11.2025	53.78	52.30	53.60	53.30	1,570,517.00
28.11.2025	54.00	51.50	52.84	53.47	1,006,917.00
01.12.2025	53.45	51.00	52.30	52.17	1,619,871.00
02.12.2025	53.03	51.24	52.17	51.58	1,042,107.00
03.12.2025	56.01	51.16	51.49	55.99	1,453,782.00
04.12.2025	59.77	54.93	55.99	58.18	2,241,407.00
05.12.2025	58.76	56.01	58.11	56.88	1,070,465.00
08.12.2025	58.76	56.68	58.12	57.36	929,942.00
09.12.2025	57.96	55.65	57.00	57.04	1,789,550.00
10.12.2025	58.47	54.50	56.34	57.59	1,184,609.00
11.12.2025	59.24	56.61	56.85	58.09	979,450.00
12.12.2025	58.50	55.52	57.95	56.68	1,001,657.00
15.12.2025	58.31	55.70	57.12	56.25	1,151,076.00
16.12.2025	57.58	55.30	55.68	55.97	803,895.00
17.12.2025	58.00	54.61	55.74	54.74	835,984.00
18.12.2025	57.03	54.77	54.90	54.84	913,288.00
19.12.2025	56.68	55.00	55.35	55.86	2,888,611.00
22.12.2025	59.18	54.50	56.00	57.91	1,434,780.00
23.12.2025	57.24	55.81	57.10	56.46	982,404.00
24.12.2025	56.83	55.21	56.45	56.71	477,141.00
26.12.2025	56.54	53.76	56.48	55.08	944,784.00
29.12.2025	55.41	53.81	54.69	53.97	935,717.00
30.12.2025	54.12	52.98	54.04	53.19	977,591.00
31.12.2025	53.45	52.35	53.14	52.44	1,029,504.00
02.01.2026	54.27	52.10	52.70	53.77	1,020,916.00
05.01.2026	55.52	53.73	53.82	55.15	1,437,464.00
06.01.2026	60.73	54.90	55.13	58.19	1,940,272.00
07.01.2026	59.83	57.30	58.72	57.99	1,345,599.00
08.01.2026	57.53	56.03	57.52	56.40	1,097,100.00
09.01.2026	57.35	53.68	56.96	53.84	1,451,190.00
12.01.2026	55.70	53.37	54.00	55.30	1,257,428.00
13.01.2026	56.64	54.12	55.69	56.18	1,142,151.00
14.01.2026	57.99	55.30	56.18	56.89	1,195,983.00
15.01.2026	57.23	54.05	56.97	54.21	1,077,791.00
16.01.2026	54.75	53.13	54.15	53.51	998,335.00
20.01.2026	53.46	51.00	52.00	52.61	1,324,439.00
21.01.2026	54.81	51.80	52.14	54.73	1,083,027.00
22.01.2026	60.86	54.22	54.53	60.81	2,461,736.00
23.01.2026	60.70	55.05	60.70	55.52	1,833,019.00
26.01.2026	55.71	53.72	54.77	54.65	955,540.00
27.01.2026	56.69	53.57	55.30	54.26	947,346.00
28.01.2026	54.61	53.07	54.30	53.69	950,405.00
29.01.2026	54.08	52.67	53.03	53.35	1,182,139.00
30.01.2026	53.84	49.75	52.12	49.96	1,583,367.00
02.02.2026	51.90	49.10	49.50	51.31	1,250,187.00
03.02.2026	52.89	50.61	51.23	52.00	999,749.00
04.02.2026	52.37	48.82	52.00	50.18	1,185,610.00
05.02.2026	49.63	45.53	49.00	45.88	1,988,376.00
06.02.2026	48.99	46.27	47.22	48.74	1,215,405.00
09.02.2026	49.83	47.38	48.30	49.70	1,066,356.00
10.02.2026	50.58	48.69	49.36	48.83	886,186.00
11.02.2026	48.83	46.48	48.54	48.32	990,892.00
12.02.2026	48.99	47.41	48.45	48.93	1,070,083.00
13.02.2026	54.10	49.62	49.74	53.07	1,731,472.00
17.02.2026	54.44	51.92	53.00	53.17	1,231,483.00
18.02.2026	54.03	52.59	52.88	53.52	979,650.00
19.02.2026	54.70	52.00	52.31	54.64	722,224.00
20.02.2026	55.05	52.92	54.39	53.46	974,753.00
23.02.2026	54.83	52.02	52.21	53.98	932,581.00
24.02.2026	57.30	54.01	54.01	56.77	1,242,239.00
25.02.2026	58.50	55.14	57.57	55.20	882,263.00

צרו איתנו קשר *5988