גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אנדרסן גרופ > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 19.08.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנדרסן גרופ

Andersen Group

מניה ANDG 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
16:40	45.05	45.05	45.05	45.05	0.00
16:50	45.18	45.18	45.18	45.18	0.00
17:00	45.53	45.53	45.53	45.53	8,608.00
17:10	45.78	45.78	45.78	45.78	346.00
17:20	45.425	45.425	45.425	45.425	1,851.00
17:30	45.62	45.62	45.62	45.62	627.00
17:40	45.9	45.9	45.9	45.9	1,451.00
17:50	45.6	45.6	45.6	45.6	826.00
18:00	45.715	45.715	45.715	45.715	5,877.00
18:10	45.45	45.45	45.45	45.45	3,277.00
18:20	46.06	46.06	46.06	46.06	7,162.00
18:30	45.59	45.59	45.59	45.59	3,644.00
18:40	45.54	45.54	45.54	45.54	488.00
18:50	45.86	45.86	45.86	45.86	4,623.00
19:00	45.88	45.88	45.88	45.88	1,667.00
19:10	45.62	45.62	45.62	45.62	2,450.00
19:20	45.61	45.61	45.61	45.61	1,177.00
19:30	45.815	45.815	45.815	45.815	11,772.00
19:40	45.94	45.94	45.94	45.94	2,539.00
19:50	45.92	45.92	45.92	45.92	1,780.00
20:00	45.78	45.78	45.78	45.78	994.00
20:10	45.9199	45.9199	45.9199	45.9199	3,737.00
20:20	45.87	45.87	45.87	45.87	1,150.00
20:30	45.465	45.465	45.465	45.465	11,250.00
20:40	45.66	45.66	45.66	45.66	6,696.00
20:50	45.79	45.79	45.79	45.79	21,642.00
21:00	45.86	45.86	45.86	45.86	27,349.00
21:10	45.92	45.92	45.92	45.92	3,013.00
21:20	45.99	45.99	45.99	45.99	9,450.00
21:30	45.935	45.935	45.935	45.935	1,363.00
21:40	45.77	45.77	45.77	45.77	8,349.00
21:50	45.39	45.39	45.39	45.39	2,804.00
22:00	45.2	45.2	45.2	45.2	6,077.00
22:10	46.015	46.015	46.015	46.015	41,466.00
22:20	45.835	45.835	45.835	45.835	10,498.00
22:30	45.52	45.52	45.52	45.52	9,618.00
22:40	45.53	45.53	45.53	45.53	16,817.00
22:50	45.245	45.245	45.245	45.245	17,679.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.08.2026 17:00	48.17	47.5101	48.04	47.55	11,669.00
14.08.2026 17:30	48.845	47.73	47.73	48.025	25,612.00
14.08.2026 18:00	48.14	47.85	48.025	48.03	33,500.00
14.08.2026 18:30	48.48	47.79	48.025	48.43	59,550.00
14.08.2026 19:00	48.617	48.165	48.455	48.61	51,025.00
14.08.2026 19:30	48.67	48.41	48.52	48.63	66,488.00
14.08.2026 20:00	48.61	48.36	48.53	48.45	54,186.00
14.08.2026 20:30	48.7501	48.43	48.52	48.555	73,888.00
14.08.2026 21:00	48.7801	48.53	48.7	48.53	107,723.00
14.08.2026 21:30	48.695	48.45	48.53	48.49	99,863.00
14.08.2026 22:00	48.77	48.19	48.52	48.47	117,433.00
14.08.2026 22:30	48.98	48.38	48.48	48.98	238,815.00
17.08.2026 16:30	47.835	47.035	47.79	47.835	994.00
17.08.2026 17:00	47.8	47.27	47.8	47.27	1,952.00
17.08.2026 17:30	47.975	47.59	47.825	47.765	4,217.00
17.08.2026 18:00	47.98	47.65	47.8	47.84	6,904.00
17.08.2026 18:30	48.2899	47.765	47.865	48.2899	7,784.00
17.08.2026 19:00	48.7	48.1	48.375	48.1	10,192.00
17.08.2026 19:30	48.33	48.02	48.33	48.045	7,721.00
17.08.2026 20:00	48.095	48	48	48.095	3,211.00
17.08.2026 20:30	48	47.7	48	47.7	8,760.00
17.08.2026 21:00	48.07	47.845	47.845	48.005	11,910.00
17.08.2026 21:30	48.31	48.01	48.02	48.31	28,668.00
17.08.2026 22:00	48.63	48.13	48.15	48.63	21,841.00
17.08.2026 22:30	49.03	48.63	48.63	49.02	38,973.00
18.08.2026 16:30	46.295	45.25	46.15	45.32	6,783.00
18.08.2026 17:00	45.34	44.66	45.34	45.305	10,858.00
18.08.2026 17:30	45.33	45.33	45.33	45.33	1,414.00
18.08.2026 18:00	45.69	45.18	45.685	45.27	22,636.00
18.08.2026 18:30	45.725	44.9	45.05	45.49	28,492.00
18.08.2026 19:00	45.585	45.4	45.585	45.44	34,615.00
18.08.2026 19:30	45.525	45.195	45.49	45.24	39,630.00
18.08.2026 20:00	45.27	44.94	45.25	44.99	44,384.00
18.08.2026 20:30	45.88	44.87	45.015	45.83	116,789.00
18.08.2026 21:00	46.135	45.78	46.01	46.055	133,310.00
18.08.2026 21:30	46.23	45.99	46.055	46.19	95,378.00
18.08.2026 22:00	46.17	45.8271	46.15	46	289,762.00
18.08.2026 22:30	46.12	45.68	45.945	45.7	520,649.00
19.08.2026 16:30	46.17	45.18	45.34	45.53	1,222.00
19.08.2026 17:00	45.785	45.425	45.78	45.775	4,163.00
19.08.2026 17:30	45.9	45.39	45.9	45.39	6,554.00
19.08.2026 18:00	46.06	45.31	45.31	45.59	15,076.00
19.08.2026 18:30	45.95	45.54	45.54	45.78	18,204.00
19.08.2026 19:00	46.005	45.56	45.6	46.005	45,834.00
19.08.2026 19:30	46.105	45.69	45.87	45.92	48,045.00
19.08.2026 20:00	45.965	45.34	45.9199	45.68	61,278.00
19.08.2026 20:30	45.985	45.66	45.97	45.81	213,107.00
19.08.2026 21:00	46.295	45.8	45.94	46.295	145,647.00
19.08.2026 21:30	45.9755	45.19	45.81	45.84	221,551.00
19.08.2026 22:00	46.245	45.3	45.8	45.3	369,940.00
19.08.2026 22:30	45.635	45	45.5154	45	665,670.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026	23.79	22.88	23.50	23.17	44,740.00
26.01.2026	23.41	22.42	23.57	22.61	44,493.00
27.01.2026	24.25	22.54	22.88	23.65	147,874.00
28.01.2026	24.25	23.01	23.91	23.28	217,122.00
29.01.2026	23.26	21.38	23.04	21.48	108,572.00
30.01.2026	23.00	21.44	21.88	22.39	161,142.00
02.02.2026	22.60	21.38	22.11	22.47	152,740.00
03.02.2026	22.61	19.58	22.00	20.40	476,197.00
04.02.2026	21.59	19.47	20.01	21.13	271,395.00
05.02.2026	21.62	20.10	21.62	20.14	172,925.00
06.02.2026	22.00	20.55	20.49	21.62	53,518.00
09.02.2026	21.66	20.17	21.30	21.09	100,981.00
10.02.2026	21.83	20.17	21.79	20.49	247,924.00
11.02.2026	20.83	18.12	20.80	18.26	390,942.00
12.02.2026	19.60	18.14	18.75	19.34	522,476.00
13.02.2026	21.29	19.35	19.63	20.75	176,368.00
17.02.2026	21.70	20.39	21.00	21.60	136,136.00
18.02.2026	22.52	21.38	21.35	22.38	43,088.00
19.02.2026	22.75	21.72	22.12	21.81	125,272.00
20.02.2026	22.64	21.50	22.02	21.86	53,496.00
23.02.2026	22.21	19.72	21.70	20.38	235,898.00
24.02.2026	20.94	19.82	20.58	20.85	56,579.00
25.02.2026	21.82	20.39	21.08	21.70	49,911.00
26.02.2026	22.84	21.17	21.74	22.81	79,710.00
27.02.2026	23.79	22.16	22.95	23.14	96,062.00
02.03.2026	24.77	22.58	22.73	24.07	83,405.00
03.03.2026	24.69	22.76	23.75	24.57	76,152.00
04.03.2026	24.49	23.80	24.64	24.37	52,575.00
05.03.2026	25.21	24.26	24.74	24.44	32,023.00
06.03.2026	25.18	23.36	24.31	23.81	95,753.00
09.03.2026	24.35	21.96	23.18	23.88	71,857.00
10.03.2026	24.03	22.92	23.82	23.84	138,068.00
11.03.2026	24.20	22.83	23.97	23.27	39,655.00
12.03.2026	24.67	23.08	23.48	24.63	124,048.00
13.03.2026	24.78	22.01	24.89	22.64	396,539.00
16.03.2026	23.83	22.81	23.14	23.38	99,935.00
17.03.2026	25.00	23.67	23.23	24.81	164,851.00
18.03.2026	30.19	25.12	25.12	28.36	708,438.00
19.03.2026	30.22	27.55	28.16	28.58	211,037.00
20.03.2026	29.35	27.28	28.53	27.95	456,665.00
23.03.2026	28.50	25.76	27.90	27.58	207,293.00
24.03.2026	27.99	25.76	27.24	26.72	118,170.00
25.03.2026	28.01	26.03	27.35	26.10	115,704.00
26.03.2026	26.77	25.25	25.59	26.08	131,515.00
27.03.2026	26.38	25.00	25.83	25.47	83,419.00
30.03.2026	26.21	25.37	25.61	25.80	64,139.00
31.03.2026	27.69	26.13	26.45	27.20	218,826.00
01.04.2026	29.65	26.90	27.67	29.26	718,442.00
02.04.2026	29.67	28.20	29.12	29.65	109,357.00
06.04.2026	29.81	29.19	30.12	29.25	131,356.00
07.04.2026	29.20	28.13	28.95	28.61	66,001.00
08.04.2026	29.28	28.30	30.14	28.90	163,479.00
09.04.2026	29.05	27.19	28.95	27.85	97,927.00
10.04.2026	28.64	27.01	27.90	28.26	71,509.00
13.04.2026	30.27	28.29	28.97	29.23	113,674.00
14.04.2026	31.48	28.92	30.10	31.23	128,872.00
15.04.2026	34.20	31.50	31.51	33.03	283,054.00
16.04.2026	34.66	32.70	33.33	33.34	106,217.00
17.04.2026	34.75	33.19	34.13	33.42	202,094.00
20.04.2026	34.25	33.13	33.30	33.76	141,527.00
21.04.2026	34.84	33.79	33.78	34.72	139,822.00
22.04.2026	36.50	34.90	35.49	35.94	124,904.00
23.04.2026	36.10	33.94	35.91	35.50	233,732.00
24.04.2026	36.71	34.95	35.65	36.05	143,354.00
27.04.2026	35.97	33.36	35.48	33.89	59,815.00
28.04.2026	35.92	33.78	33.94	35.48	147,431.00
29.04.2026	35.99	33.61	35.47	33.83	65,830.00
30.04.2026	36.09	33.30	34.19	35.33	129,924.00
01.05.2026	36.31	33.69	35.72	34.13	94,591.00
05.05.2026	35.19	33.67	34.67	34.69	78,052.00
06.05.2026	35.98	33.49	35.35	35.14	113,235.00
07.05.2026	36.58	34.55	35.46	35.95	88,167.00
08.05.2026	36.63	34.83	35.69	36.38	78,945.00
11.05.2026	37.07	35.72	36.56	36.50	123,022.00
12.05.2026	37.75	35.35	37.05	36.29	411,404.00
13.05.2026	38.36	34.32	38.36	35.44	187,061.00
14.05.2026	37.31	34.10	36.49	34.99	178,989.00
15.05.2026	36.17	34.29	35.25	35.09	91,803.00
18.05.2026	37.46	35.24	35.33	37.27	203,537.00
19.05.2026	37.39	34.92	37.11	35.03	98,328.00
20.05.2026	37.87	34.67	35.57	37.52	57,926.00
21.05.2026	38.55	36.65	37.40	38.12	65,766.00
22.05.2026	40.11	37.48	38.49	38.48	120,833.00
26.05.2026	39.97	38.32	39.50	38.36	88,564.00
27.05.2026	39.23	37.32	38.31	37.43	69,182.00
28.05.2026	39.37	36.62	37.35	38.32	258,263.00
29.05.2026	38.83	36.70	37.97	36.98	85,355.00
01.06.2026	39.00	36.66	36.66	38.73	147,312.00
02.06.2026	39.99	37.68	38.50	37.71	144,659.00
03.06.2026	37.71	35.53	37.38	36.82	102,367.00
04.06.2026	40.22	36.77	37.87	40.01	113,695.00
05.06.2026	40.23	38.38	38.88	38.45	178,404.00
08.06.2026	38.11	35.75	38.87	36.00	192,021.00
09.06.2026	37.97	36.25	36.25	36.59	127,746.00
10.06.2026	37.50	35.23	35.50	36.98	226,784.00
11.06.2026	38.21	34.97	36.60	35.03	155,809.00
12.06.2026	38.00	35.04	35.87	37.66	200,141.00
15.06.2026	39.54	37.11	38.78	37.48	107,282.00
16.06.2026	38.40	36.78	38.10	37.49	114,978.00
17.06.2026	39.71	37.75	37.63	38.33	80,236.00
18.06.2026	38.19	36.35	37.99	37.09	124,169.00
22.06.2026	36.67	35.28	36.67	35.86	150,837.00
23.06.2026	37.56	34.93	35.21	37.46	73,554.00
24.06.2026	37.93	35.71	37.91	36.68	111,479.00
25.06.2026	37.75	35.74	36.79	35.75	447,284.00
26.06.2026	36.96	34.31	35.40	36.82	169,998.00
29.06.2026	38.20	36.67	37.10	37.88	389,374.00
30.06.2026	37.87	35.51	37.06	37.75	416,872.00
01.07.2026	39.50	36.35	37.97	36.99	185,943.00
02.07.2026	37.48	35.90	37.22	36.47	414,862.00
06.07.2026	38.17	36.15	36.44	37.95	125,676.00
07.07.2026	41.38	37.26	37.78	40.56	482,125.00
08.07.2026	41.48	38.53	40.35	38.65	28,045.00
09.07.2026	43.55	39.51	39.78	43.41	209,557.00
10.07.2026	44.31	41.00	44.06	41.90	124,557.00
13.07.2026	43.04	41.55	42.29	42.05	81,998.00
14.07.2026	43.82	41.85	42.04	42.87	75,413.00
15.07.2026	43.69	42.01	42.90	42.16	87,800.00
16.07.2026	43.31	42.31	42.31	42.91	61,224.00
17.07.2026	45.00	42.50	43.47	44.48	263,357.00
20.07.2026	44.85	41.96	44.94	42.53	128,450.00
21.07.2026	43.67	42.10	41.78	42.86	94,560.00
22.07.2026	42.58	40.66	43.40	41.36	120,159.00
23.07.2026	43.47	40.31	41.80	43.35	147,926.00
24.07.2026	44.22	42.39	43.61	42.80	221,756.00
27.07.2026	48.32	43.53	43.28	46.94	519,329.00
28.07.2026	47.81	45.71	47.02	46.50	280,949.00
29.07.2026	47.31	45.17	46.59	45.96	203,306.00
30.07.2026	46.87	44.54	46.47	46.51	176,302.00
31.07.2026	47.60	45.00	45.80	47.04	249,201.00
03.08.2026	47.90	46.83	47.50	47.40	90,312.00
04.08.2026	49.22	46.40	47.06	48.58	293,729.00
05.08.2026	50.41	48.71	48.85	49.72	200,166.00
06.08.2026	50.48	48.82	50.00	49.10	122,067.00
07.08.2026	50.37	48.69	50.21	49.65	138,783.00
10.08.2026	50.43	48.15	49.42	49.20	247,679.00
11.08.2026	50.02	48.44	50.02	48.52	116,863.00
12.08.2026	50.76	48.37	48.81	49.98	242,150.00
13.08.2026	48.99	44.22	45.37	48.51	481,447.00
14.08.2026	49.44	47.51	49.44	48.88	137,984.00
17.08.2026	49.08	47.03	48.50	48.92	74,883.00
18.08.2026	46.29	44.57	45.22	45.75	240,945.00
19.08.2026	46.30	44.96	45.56	45.05	351,074.00

צרו איתנו קשר *5988