גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > דיין תרפיוטיקס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 24.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דיין תרפיוטיקס

Dyne Therapeutics

מניה DYN 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	23.88	23.88	23.88	23.88	0.00
16:50	23.905	23.905	23.905	23.905	56,779.00
17:00	23.92	23.92	23.92	23.92	74,326.00
17:10	23.99	23.99	23.99	23.99	87,400.00
17:20	24.36	24.36	24.36	24.36	27,489.00
17:30	24.35	24.35	24.35	24.35	35,937.00
17:40	24.11	24.11	24.11	24.11	63,477.00
17:50	24	24	24	24	23,734.00
18:00	23.8499	23.8499	23.8499	23.8499	26,105.00
18:10	23.91	23.91	23.91	23.91	22,802.00
18:20	24.12	24.12	24.12	24.12	27,512.00
18:30	24.375	24.375	24.375	24.375	33,616.00
18:40	24.655	24.655	24.655	24.655	27,695.00
18:50	24.8	24.8	24.8	24.8	18,280.00
19:00	24.82	24.82	24.82	24.82	19,993.00
19:10	24.71	24.71	24.71	24.71	25,490.00
19:20	24.59	24.59	24.59	24.59	22,842.00
19:30	24.74	24.74	24.74	24.74	29,580.00
19:40	24.69	24.69	24.69	24.69	22,458.00
19:50	24.73	24.73	24.73	24.73	15,902.00
20:00	24.595	24.595	24.595	24.595	39,457.00
20:10	24.51	24.51	24.51	24.51	20,897.00
20:20	24.51	24.51	24.51	24.51	17,451.00
20:30	24.51	24.51	24.51	24.51	0.00
20:40	24.51	24.51	24.51	24.51	0.00
20:50	24.51	24.51	24.51	24.51	0.00
21:00	24.42	24.42	24.42	24.42	77,377.00
21:10	24.37	24.37	24.37	24.37	32,235.00
21:20	24.39	24.39	24.39	24.39	30,333.00
21:30	24.36	24.36	24.36	24.36	27,590.00
21:40	24.27	24.27	24.27	24.27	103,901.00
21:50	24.4089	24.4089	24.4089	24.4089	34,271.00
22:00	24.375	24.375	24.375	24.375	20,854.00
22:10	24.39	24.39	24.39	24.39	20,538.00
22:20	24.27	24.27	24.27	24.27	26,114.00
22:30	24.335	24.335	24.335	24.335	26,100.00
22:40	24.435	24.435	24.435	24.435	45,532.00
22:50	24.58	24.58	24.58	24.58	68,010.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.07.2026 17:00	23.49	22.74	22.74	23.411	165,793.00
17.07.2026 17:30	23.69	23.37	23.4	23.5	185,303.00
17.07.2026 18:00	23.505	23.33	23.495	23.4	197,758.00
17.07.2026 18:30	23.48	23.2	23.39	23.45	285,303.00
17.07.2026 19:00	23.39	23.29	23.38	23.37	226,215.00
17.07.2026 19:30	23.5	23.32	23.365	23.5	230,795.00
17.07.2026 20:00	23.56	23.48	23.51	23.53	297,880.00
17.07.2026 20:30	23.59	23.48	23.51	23.59	427,517.00
17.07.2026 21:00	23.8	23.48	23.62	23.48	469,870.00
17.07.2026 21:30	23.72	23.38	23.47	23.695	425,592.00
17.07.2026 22:00	23.7	23.485	23.7	23.5051	655,475.00
17.07.2026 22:30	23.79	23.435	23.52	23.79	1,139,797.00
20.07.2026 16:30	24.6	23.411	24.56	23.66	279,860.00
20.07.2026 17:00	23.7	23.47	23.655	23.63	277,779.00
20.07.2026 17:30	23.76	23.59	23.69	23.7094	305,831.00
20.07.2026 18:00	23.95	23.625	23.73	23.795	648,762.00
20.07.2026 18:30	23.87	23.58	23.83	23.825	646,986.00
20.07.2026 19:00	24.01	23.85	23.9	23.85	703,151.00
20.07.2026 19:30	23.855	23.73	23.855	23.7325	879,359.00
20.07.2026 20:00	23.95	23.74	23.78	23.85	750,834.00
20.07.2026 20:30	23.94	23.84	23.87	23.9	842,290.00
20.07.2026 21:00	23.965	23.8	23.94	23.85	760,565.00
20.07.2026 21:30	23.89	23.72	23.83	23.74	1,064,028.00
20.07.2026 22:00	23.65	23.43	23.65	23.63	1,065,208.00
20.07.2026 22:30	23.65	23.41	23.65	23.44	1,504,742.00
21.07.2026 16:30	23.49	23.175	23.36	23.455	40,885.00
21.07.2026 17:00	23.94	23.46	23.46	23.93	137,615.00
21.07.2026 17:30	24.17	23.845	23.94	24.11	127,423.00
21.07.2026 18:00	24.23	24.045	24.105	24.13	159,579.00
21.07.2026 18:30	24.15	23.7	24.12	23.715	304,385.00
21.07.2026 19:00	23.98	23.78	23.94	23.9	249,538.00
21.07.2026 19:30	24.05	23.82	23.87	24.04	270,754.00
21.07.2026 20:00	24.15	24.02	24.075	24.02	141,267.00
21.07.2026 20:30	24.05	23.95	24.025	23.98	140,239.00
21.07.2026 21:00	24.02	23.94	23.99	23.95	138,790.00
21.07.2026 21:30	23.935	23.81	23.815	23.85	127,062.00
21.07.2026 22:00	23.92	23.76	23.885	23.92	146,756.00
21.07.2026 22:30	23.91	23.78	23.84	23.81	262,899.00
22.07.2026 16:30	22.785	21.75	21.96	22.49	1,513,393.00
22.07.2026 17:00	22.75	22.35	22.42	22.52	3,047,819.00
22.07.2026 17:30	22.59	22.355	22.5052	22.39	3,029,421.00
22.07.2026 18:00	22.33	22.175	22.33	22.215	4,235,323.00
22.07.2026 18:30	22.28	22.12	22.215	22.15	4,433,638.00
22.07.2026 19:00	22.31	22.08	22.12	22.21	4,783,013.00
22.07.2026 19:30	22.35	22.11	22.21	22.35	6,581,783.00
22.07.2026 20:00	22.95	22.34	22.34	22.93	8,613,652.00
22.07.2026 20:30	23.105	22.9	22.93	23.07	6,882,565.00
22.07.2026 21:00	23.215	23.02	23.08	23.125	6,323,034.00
22.07.2026 21:30	23.17	23.05	23.12	23.17	7,348,100.00
22.07.2026 22:00	23.34	23.11	23.165	23.18	7,561,871.00
22.07.2026 22:30	23.24	23.015	23.18	23.205	6,189,882.00
23.07.2026 16:30	24.025	22.755	22.755	24.025	116,481.00
23.07.2026 17:00	24.29	23.86	24.095	24	659,885.00
23.07.2026 17:30	24	23.84	23.96	23.9	742,132.00
23.07.2026 18:00	23.865	23.51	23.865	23.525	1,010,221.00
23.07.2026 18:30	23.52	23.21	23.52	23.305	1,166,045.00
23.07.2026 19:00	23.67	23.325	23.335	23.63	1,153,046.00
23.07.2026 19:30	23.695	23.56	23.615	23.6	1,189,099.00
23.07.2026 20:00	23.97	23.575	23.595	23.91	1,905,057.00
23.07.2026 20:30	23.95	23.85	23.91	23.88	1,415,476.00
23.07.2026 21:00	23.96	23.64	23.905	23.68	1,749,764.00
23.07.2026 21:30	23.94	23.68	23.68	23.93	1,692,695.00
23.07.2026 22:00	23.97	23.675	23.945	23.73	1,927,647.00
23.07.2026 22:30	23.99	23.715	23.745	23.88	2,138,030.00
24.07.2026 16:30	24.17	23.73	24.055	23.92	203,028.00
24.07.2026 17:00	24.43	23.85	23.95	24.21	558,050.00
24.07.2026 17:30	24.24	23.82	24.24	24.0095	579,068.00
24.07.2026 18:00	24.55	23.86	23.99	24.51	874,170.00
24.07.2026 18:30	24.85	24.5	24.53	24.79	910,016.00
24.07.2026 19:00	24.785	24.515	24.76	24.72	1,006,270.00
24.07.2026 19:30	24.74	24.57	24.74	24.605	1,567,811.00
24.07.2026 20:00	24.57	24.48	24.56	24.51	637,518.00
24.07.2026 20:30	24.455	24.37	24.44	24.405	492,711.00
24.07.2026 21:00	24.42	24.19	24.39	24.31	1,682,112.00
24.07.2026 21:30	24.44	24.265	24.3	24.38	1,842,329.00
24.07.2026 22:00	24.44	24.25	24.385	24.395	1,911,568.00
24.07.2026 22:30	24.63	24.37	24.41	24.49	2,108,490.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2025	22.27	21.10	21.30	21.67	1,700,715.00
25.11.2025	21.79	20.44	21.53	20.80	1,881,038.00
26.11.2025	21.61	20.81	21.00	21.17	2,141,407.00
28.11.2025	22.29	20.59	21.20	21.90	1,658,981.00
01.12.2025	21.58	20.55	21.43	20.61	1,222,286.00
02.12.2025	21.08	19.45	20.74	19.99	2,574,112.00
03.12.2025	20.56	19.65	20.27	20.09	1,853,741.00
04.12.2025	21.09	19.63	20.02	20.65	1,583,524.00
05.12.2025	21.00	20.14	20.68	20.28	1,966,419.00
08.12.2025	23.96	21.15	21.59	22.20	5,961,292.00
09.12.2025	21.68	18.21	21.41	18.44	4,460,152.00
10.12.2025	20.60	19.35	19.75	19.69	6,594,429.00
11.12.2025	20.80	19.20	20.05	19.42	1,991,542.00
12.12.2025	19.96	19.20	19.51	19.27	3,532,724.00
15.12.2025	19.87	19.15	19.30	19.59	1,952,010.00
16.12.2025	19.83	19.06	19.32	19.55	2,480,331.00
17.12.2025	19.86	18.78	19.54	18.90	1,556,677.00
18.12.2025	19.43	18.43	19.14	18.55	1,261,649.00
19.12.2025	20.11	18.73	18.76	19.85	3,491,375.00
22.12.2025	20.93	19.51	19.80	20.78	805,688.00
23.12.2025	21.00	20.26	20.69	20.41	643,440.00
24.12.2025	20.74	20.23	20.33	20.35	721,134.00
26.12.2025	20.30	19.68	20.25	20.04	720,070.00
29.12.2025	20.17	19.52	19.96	19.59	1,901,548.00
30.12.2025	19.82	18.92	19.43	19.20	1,466,276.00
31.12.2025	19.81	19.05	19.18	19.56	989,782.00
02.01.2026	19.79	18.00	19.59	18.50	1,931,989.00
05.01.2026	18.61	17.58	18.41	18.23	2,517,575.00
06.01.2026	18.39	17.67	18.04	18.12	1,285,967.00
07.01.2026	19.89	18.26	18.46	19.39	1,590,587.00
08.01.2026	19.00	17.98	18.94	18.26	1,285,903.00
09.01.2026	18.72	17.70	18.47	17.77	980,422.00
12.01.2026	17.88	16.96	17.88	17.46	1,230,401.00
13.01.2026	17.45	16.76	17.24	17.04	1,829,262.00
14.01.2026	17.48	16.86	17.04	17.45	3,141,897.00
15.01.2026	17.50	16.30	17.41	16.42	1,046,858.00
16.01.2026	17.24	16.40	16.52	16.71	1,432,068.00
20.01.2026	16.80	16.00	16.40	16.58	1,594,230.00
21.01.2026	17.57	16.42	16.51	17.50	1,074,249.00
22.01.2026	18.24	17.38	17.50	18.08	2,214,501.00
23.01.2026	18.32	17.61	18.00	18.00	2,113,029.00
26.01.2026	18.20	17.42	17.73	18.00	2,082,876.00
27.01.2026	18.58	17.85	17.96	18.04	1,293,160.00
28.01.2026	18.23	17.27	17.91	17.70	1,320,097.00
29.01.2026	18.06	17.31	17.55	17.88	1,401,823.00
30.01.2026	18.00	17.11	17.67	17.89	1,599,563.00
02.02.2026	19.05	17.45	17.56	18.76	1,295,555.00
03.02.2026	19.39	18.56	18.78	18.96	989,468.00
04.02.2026	19.11	17.85	19.11	18.23	1,403,945.00
05.02.2026	18.46	16.52	18.13	16.55	1,153,395.00
06.02.2026	17.49	16.40	17.09	16.80	1,081,479.00
09.02.2026	17.07	16.10	16.64	16.99	1,387,973.00
10.02.2026	17.45	16.83	16.93	17.14	1,163,591.00
11.02.2026	17.19	16.27	17.11	16.68	718,568.00
12.02.2026	16.71	15.80	16.71	16.00	1,151,646.00
13.02.2026	16.53	15.51	16.03	15.54	660,903.00
17.02.2026	15.81	14.67	15.81	15.28	1,604,189.00
18.02.2026	15.47	14.98	15.11	15.38	1,182,854.00
19.02.2026	15.60	14.97	15.39	15.25	1,124,442.00
20.02.2026	15.17	14.56	15.05	14.88	1,320,335.00
23.02.2026	15.53	14.76	14.98	15.45	2,198,612.00
24.02.2026	15.71	15.25	15.53	15.54	1,425,709.00
25.02.2026	16.16	15.23	15.50	16.09	1,662,333.00
26.02.2026	16.25	15.41	16.01	16.19	1,323,339.00
27.02.2026	16.00	15.10	15.72	15.62	809,805.00
02.03.2026	16.34	14.00	14.78	16.15	1,659,684.00
03.03.2026	15.81	14.58	15.49	14.60	1,461,696.00
04.03.2026	15.56	14.41	14.80	15.23	1,272,090.00
05.03.2026	15.23	14.63	15.01	15.20	1,566,521.00
06.03.2026	15.36	14.46	14.75	14.86	2,046,406.00
09.03.2026	18.21	14.96	15.27	17.69	3,912,883.00
10.03.2026	20.03	17.59	17.68	19.78	4,019,569.00
11.03.2026	19.99	18.83	19.75	19.99	2,232,975.00
12.03.2026	19.60	18.01	19.60	18.06	1,847,683.00
13.03.2026	18.75	17.42	18.39	17.92	1,781,060.00
16.03.2026	18.88	18.10	18.37	18.13	2,532,761.00
17.03.2026	19.02	17.63	18.06	18.66	1,796,991.00
18.03.2026	18.71	18.17	18.59	18.29	1,974,714.00
19.03.2026	18.00	17.24	17.91	17.80	1,535,424.00
20.03.2026	18.84	17.25	17.88	17.56	4,363,067.00
23.03.2026	18.74	17.51	18.00	17.87	1,699,639.00
24.03.2026	18.04	17.07	17.60	17.85	1,714,819.00
25.03.2026	19.16	18.24	18.24	18.98	2,010,284.00
26.03.2026	19.28	18.29	18.64	18.56	905,925.00
27.03.2026	18.92	17.07	18.43	17.14	1,044,579.00
30.03.2026	17.46	16.87	17.22	17.09	1,317,553.00
31.03.2026	18.50	17.52	17.84	18.13	1,871,134.00
01.04.2026	19.02	18.04	18.42	18.10	1,031,243.00
02.04.2026	18.90	17.45	17.57	18.84	1,350,796.00
06.04.2026	19.05	18.32	18.79	18.35	1,043,342.00
07.04.2026	18.34	17.81	18.11	18.16	729,572.00
08.04.2026	19.23	17.91	18.99	18.38	845,589.00
09.04.2026	19.37	18.14	18.15	19.36	1,381,423.00
10.04.2026	19.99	18.53	19.68	18.68	931,405.00
13.04.2026	19.18	18.38	18.79	19.00	1,223,676.00
14.04.2026	19.99	18.89	19.15	19.81	1,887,824.00
15.04.2026	21.43	19.40	20.00	19.98	2,016,469.00
16.04.2026	20.39	19.47	20.00	19.91	1,533,516.00
17.04.2026	20.80	19.92	20.63	20.41	2,045,753.00
20.04.2026	20.36	19.79	20.13	20.02	1,353,748.00
21.04.2026	20.09	19.03	19.78	19.21	1,847,874.00
22.04.2026	20.02	19.04	19.25	19.67	1,755,952.00
23.04.2026	19.47	18.29	19.41	18.90	1,366,422.00
24.04.2026	19.17	18.11	19.00	18.26	854,064.00
27.04.2026	18.44	17.99	18.25	18.04	1,320,113.00
28.04.2026	19.00	17.94	18.04	18.16	1,580,653.00
29.04.2026	17.91	17.35	17.85	17.41	1,144,639.00
30.04.2026	17.91	17.29	17.58	17.55	789,854.00
01.05.2026	17.87	17.21	17.46	17.39	903,105.00
05.05.2026	18.13	16.97	17.90	17.47	729,464.00
06.05.2026	18.99	17.56	17.75	18.84	1,263,174.00
07.05.2026	18.95	17.35	18.85	17.54	1,159,213.00
08.05.2026	17.88	17.33	17.44	17.61	1,309,643.00
11.05.2026	18.66	17.52	17.56	18.46	647,960.00
12.05.2026	18.52	17.74	18.44	18.37	609,111.00
13.05.2026	18.68	18.19	18.36	18.45	537,456.00
14.05.2026	18.66	18.11	18.47	18.28	523,751.00
15.05.2026	17.92	17.19	17.87	17.29	580,878.00
18.05.2026	17.46	16.40	17.34	16.54	1,138,992.00
19.05.2026	16.58	15.88	16.48	15.92	1,202,335.00
20.05.2026	17.64	16.06	16.18	17.56	1,354,840.00
21.05.2026	17.74	16.99	17.16	17.37	1,231,369.00
22.05.2026	17.96	17.16	17.21	17.37	1,085,960.00
26.05.2026	18.57	17.54	18.03	18.15	1,224,991.00
27.05.2026	18.95	17.91	18.15	18.16	738,665.00
28.05.2026	18.68	17.95	18.15	18.56	1,029,976.00
29.05.2026	19.61	18.65	18.65	19.33	1,156,567.00
01.06.2026	19.18	18.17	19.15	18.63	1,098,182.00
02.06.2026	18.36	16.96	18.30	17.24	1,311,850.00
03.06.2026	18.07	17.19	17.25	17.99	1,116,589.00
04.06.2026	18.80	18.15	18.15	18.41	1,119,137.00
05.06.2026	18.60	16.63	18.09	17.04	1,351,994.00
08.06.2026	17.28	16.56	17.28	16.81	1,390,023.00
09.06.2026	18.00	16.89	17.16	17.92	1,389,176.00
10.06.2026	18.76	17.54	17.75	17.67	934,280.00
11.06.2026	18.26	17.40	17.68	17.95	1,402,992.00
12.06.2026	18.51	17.95	18.04	18.19	672,195.00
15.06.2026	19.39	18.19	18.46	18.73	1,175,891.00
16.06.2026	18.82	17.65	18.73	18.07	820,916.00
17.06.2026	20.44	18.24	18.33	19.20	2,771,275.00
18.06.2026	20.49	19.14	20.00	19.80	3,719,264.00
22.06.2026	20.99	20.12	20.13	20.87	1,887,333.00
23.06.2026	21.53	20.23	20.45	20.26	1,476,972.00
24.06.2026	21.13	20.27	20.38	20.33	1,579,800.00
25.06.2026	21.25	20.29	20.33	20.61	1,100,049.00
26.06.2026	21.62	20.42	20.96	20.94	4,819,524.00
29.06.2026	21.35	20.43	20.85	21.26	1,714,767.00
30.06.2026	22.89	21.18	21.28	22.21	1,829,219.00
01.07.2026	22.44	21.70	22.15	21.79	984,672.00
02.07.2026	23.11	21.82	21.92	23.07	1,485,473.00
06.07.2026	23.32	22.42	23.07	22.84	2,227,680.00
07.07.2026	24.27	22.48	22.80	23.83	2,243,005.00
08.07.2026	23.91	22.47	23.40	22.69	369,772.00
09.07.2026	24.60	23.71	23.75	24.27	1,401,381.00
10.07.2026	24.21	22.58	24.21	23.34	714,114.00
13.07.2026	23.75	22.63	23.26	23.64	1,358,468.00
14.07.2026	24.21	23.21	23.82	23.78	1,656,438.00
15.07.2026	24.00	23.20	23.62	23.99	901,744.00
16.07.2026	23.84	21.28	23.84	22.72	1,196,429.00
17.07.2026	23.80	22.06	22.16	23.74	1,093,423.00
20.07.2026	24.79	23.37	24.56	23.45	1,933,212.00
21.07.2026	24.23	23.17	23.36	23.83	978,112.00
22.07.2026	23.35	21.71	22.08	23.21	6,674,590.00
23.07.2026	24.34	22.75	22.95	23.89	3,641,685.00
24.07.2026	24.87	23.70	23.92	24.49	1,589,215.00

צרו איתנו קשר *5988