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 01.05.2026

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	51.395	51.395	51.395	51.395	0.00
16:50	50.975	50.975	50.975	50.975	32,709.00
17:00	51	51	51	51	32,775.00
17:10	50.9501	50.9501	50.9501	50.9501	29,070.00
17:20	51.2101	51.2101	51.2101	51.2101	17,540.00
17:30	51.42	51.42	51.42	51.42	26,046.00
17:40	51.55	51.55	51.55	51.55	12,844.00
17:50	51.585	51.585	51.585	51.585	12,343.00
18:00	51.52	51.52	51.52	51.52	11,684.00
18:10	51.61	51.61	51.61	51.61	16,939.00
18:20	51.7599	51.7599	51.7599	51.7599	9,644.00
18:30	51.77	51.77	51.77	51.77	9,464.00
18:40	51.91	51.91	51.91	51.91	14,007.00
18:50	51.99	51.99	51.99	51.99	41,672.00
19:00	51.87	51.87	51.87	51.87	17,470.00
19:10	51.665	51.665	51.665	51.665	11,869.00
19:20	51.65	51.65	51.65	51.65	12,689.00
19:30	51.4401	51.4401	51.4401	51.4401	9,643.00
19:40	51.51	51.51	51.51	51.51	5,380.00
19:50	51.53	51.53	51.53	51.53	8,642.00
20:00	51.55	51.55	51.55	51.55	6,365.00
20:10	51.57	51.57	51.57	51.57	7,588.00
20:20	51.695	51.695	51.695	51.695	5,403.00
20:30	51.79	51.79	51.79	51.79	6,185.00
20:40	51.8	51.8	51.8	51.8	5,998.00
20:50	51.76	51.76	51.76	51.76	5,253.00
21:00	51.64	51.64	51.64	51.64	11,249.00
21:10	51.5425	51.5425	51.5425	51.5425	16,768.00
21:20	51.58	51.58	51.58	51.58	12,871.00
21:30	51.72	51.72	51.72	51.72	17,393.00
21:40	51.8	51.8	51.8	51.8	8,868.00
21:50	51.86	51.86	51.86	51.86	10,125.00
22:00	51.77	51.77	51.77	51.77	11,440.00
22:10	51.785	51.785	51.785	51.785	7,648.00
22:20	51.87	51.87	51.87	51.87	17,123.00
22:30	51.785	51.785	51.785	51.785	13,102.00
22:40	51.62	51.62	51.62	51.62	22,139.00
22:50	51.735	51.735	51.735	51.735	19,523.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.04.2026 17:00	52.9	52.2501	52.68	52.899	2,376,287.00
27.04.2026 17:30	53.04	52.568	52.78	52.58	2,724,204.00
27.04.2026 18:00	52.725	51.26	52.725	51.3735	3,014,342.00
27.04.2026 18:30	51.865	51.255	51.42	51.73	3,657,013.00
27.04.2026 19:00	51.665	51.405	51.66	51.54	2,899,875.00
27.04.2026 19:30	51.58	51.365	51.535	51.4175	2,881,866.00
27.04.2026 20:00	51.82	51.255	51.42	51.7	3,487,276.00
27.04.2026 20:30	51.81	51.6	51.7225	51.6303	3,820,847.00
27.04.2026 21:00	51.72	51.57	51.63	51.7	3,278,727.00
27.04.2026 21:30	51.685	51.2	51.685	51.2	2,649,603.00
27.04.2026 22:00	51.05	50.31	51.05	50.73	3,755,999.00
27.04.2026 22:30	51.1	50.355	50.615	50.925	4,027,176.00
28.04.2026 16:30	51.5699	50.26	50.51	51.002	254,443.00
28.04.2026 17:00	51.125	50.25	50.34	51	449,306.00
28.04.2026 17:30	51.27	50.63	51.085	50.785	647,038.00
28.04.2026 18:00	51.04	50.63	50.85	50.74	762,728.00
28.04.2026 18:30	50.87	50.38	50.685	50.8	1,059,470.00
28.04.2026 19:00	51.4208	50.88	50.88	51.39	924,017.00
28.04.2026 19:30	51.91	51.49	51.5	51.89	1,125,368.00
28.04.2026 20:00	52.03	51.58	51.93	51.82	1,552,315.00
28.04.2026 20:30	52.05	51.72	51.83	52.024	1,688,137.00
28.04.2026 21:00	51.929	51.73	51.87	51.929	1,527,012.00
28.04.2026 21:30	51.91	51.69	51.91	51.7947	1,687,676.00
28.04.2026 22:00	52.18	51.73	51.73	52.13	1,692,564.00
28.04.2026 22:30	52.28	51.925	52.185	52.07	2,009,846.00
29.04.2026 16:30	52.15	50.61	51.06	51.12	191,021.00
29.04.2026 17:00	51.68	50.81	51.1	51.59	516,665.00
29.04.2026 17:30	51.67	51.1	51.54	51.1	564,158.00
29.04.2026 18:00	51.34	50.73	50.99	51.34	1,154,630.00
29.04.2026 18:30	51.53	51.22	51.38	51.335	1,203,351.00
29.04.2026 19:00	51.36	51.19	51.3	51.24	935,308.00
29.04.2026 19:30	51.41	51.15	51.2	51.245	1,227,114.00
29.04.2026 20:00	51.27	51.05	51.27	51.2125	1,303,719.00
29.04.2026 20:30	51.435	51.175	51.27	51.37	1,410,449.00
29.04.2026 21:00	51.265	50.82	51.19	51.13	1,948,010.00
29.04.2026 21:30	51.03	50.5	51	50.675	2,270,649.00
29.04.2026 22:00	50.87	50.58	50.7	50.735	2,479,781.00
29.04.2026 22:30	50.835	50.52	50.61	50.725	2,489,584.00
30.04.2026 16:30	52.1287	50.7	51.6	50.9203	154,843.00
30.04.2026 17:00	51.6999	50.72	50.72	51.6999	235,938.00
30.04.2026 17:30	51.63	51.055	51.605	51.59	327,859.00
30.04.2026 18:00	52.06	51.47	51.605	52.06	498,066.00
30.04.2026 18:30	52.16	51.75	52.075	51.89	593,742.00
30.04.2026 19:00	52	51.74	51.86	51.9416	524,152.00
30.04.2026 19:30	52.1871	51.92	52.11	52.025	718,598.00
30.04.2026 20:00	52.25	52.05	52.05	52.1	917,807.00
30.04.2026 20:30	52.37	52.05	52.18	52.27	936,642.00
30.04.2026 21:00	52.7	52.3	52.3	52.675	1,516,848.00
30.04.2026 21:30	52.64	52.14	52.64	52.16	1,440,622.00
30.04.2026 22:00	52.62	52.11	52.11	52.57	2,166,717.00
30.04.2026 22:30	52.65	52.33	52.65	52.36	2,060,557.00
01.05.2026 16:30	52.54	50.61	52.1	50.74	221,653.00
01.05.2026 17:00	51.57	50.63	50.77	51.54	592,338.00
01.05.2026 17:30	51.715	51.4	51.4	51.605	540,138.00
01.05.2026 18:00	51.85	51.44	51.58	51.84	500,369.00
01.05.2026 18:30	52.09	51.76	51.8053	51.775	839,692.00
01.05.2026 19:00	51.73	51.4401	51.71	51.58	795,763.00
01.05.2026 19:30	51.59	51.45	51.56	51.565	625,185.00
01.05.2026 20:00	51.85	51.495	51.575	51.85	680,192.00
01.05.2026 20:30	51.866	51.62	51.86	51.73	676,827.00
01.05.2026 21:00	51.825	51.54	51.72	51.82	1,043,337.00
01.05.2026 21:30	51.87	51.7	51.825	51.76	1,122,058.00
01.05.2026 22:00	51.93	51.635	51.76	51.635	988,691.00
01.05.2026 22:30	51.8379	51.52	51.585	51.62	1,905,754.00

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
26.02.2026	61.76	53.75	54.92	61.74	2,629,529.00
27.02.2026	61.49	58.50	59.12	60.14	989,201.00
02.03.2026	61.00	57.25	58.04	60.77	1,012,397.00
03.03.2026	59.37	56.41	58.28	58.06	1,020,299.00
04.03.2026	60.60	57.75	58.82	60.00	892,302.00
05.03.2026	59.82	56.55	58.63	57.33	1,093,886.00
06.03.2026	56.97	54.80	55.25	56.50	863,497.00
09.03.2026	59.06	55.00	55.59	58.78	859,734.00
10.03.2026	55.40	50.67	53.91	52.80	6,577,583.00
11.03.2026	52.11	49.85	52.01	49.93	4,675,918.00
12.03.2026	49.50	48.20	49.00	48.87	2,406,033.00
13.03.2026	50.07	47.53	49.70	48.75	1,272,633.00
16.03.2026	50.09	47.72	49.50	48.42	1,626,213.00
17.03.2026	50.17	48.54	48.90	50.09	1,296,104.00
18.03.2026	49.50	47.55	49.29	47.69	1,038,486.00
19.03.2026	48.19	46.32	46.80	46.95	1,540,261.00
20.03.2026	47.66	45.88	46.49	46.24	2,100,818.00
23.03.2026	47.92	46.40	46.52	46.88	1,037,572.00
24.03.2026	46.94	45.12	46.18	46.43	846,704.00
25.03.2026	48.31	47.05	47.11	47.09	774,594.00
26.03.2026	48.80	46.40	46.43	47.55	946,448.00
27.03.2026	47.83	45.35	47.18	45.75	1,106,812.00
30.03.2026	45.96	44.12	45.89	44.34	1,198,542.00
31.03.2026	47.60	44.91	45.10	47.57	1,389,452.00
01.04.2026	49.95	47.89	47.89	48.81	823,879.00
02.04.2026	49.82	47.10	47.30	49.51	1,284,839.00
06.04.2026	50.77	49.06	49.70	49.15	763,116.00
07.04.2026	49.76	47.87	49.12	49.70	897,046.00
08.04.2026	52.61	50.19	52.00	51.76	1,162,593.00
09.04.2026	52.26	51.13	51.27	51.72	876,227.00
10.04.2026	52.22	49.50	51.98	51.22	654,406.00
13.04.2026	55.09	51.05	51.09	54.83	1,289,168.00
14.04.2026	57.77	55.35	56.31	56.86	1,505,664.00
15.04.2026	59.38	55.76	57.31	56.76	1,452,413.00
16.04.2026	57.24	54.57	56.84	55.72	1,106,820.00
17.04.2026	59.15	57.05	57.60	57.99	1,272,701.00
20.04.2026	58.60	56.87	57.14	57.69	966,624.00
21.04.2026	58.47	55.39	57.46	55.54	1,544,607.00
22.04.2026	57.00	55.11	56.44	56.42	930,644.00
23.04.2026	57.81	55.09	56.88	55.18	1,167,619.00
24.04.2026	55.18	48.77	55.01	48.79	2,642,770.00
27.04.2026	54.04	50.28	50.59	50.99	2,009,622.00
28.04.2026	52.28	50.12	50.51	52.06	1,166,219.00
29.04.2026	52.15	50.50	51.06	50.71	1,129,917.00
30.04.2026	52.73	50.70	50.95	52.34	956,229.00
01.05.2026	52.55	50.60	51.93	51.63	791,781.00

צרו איתנו קשר *5988