גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 02.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בים תרפיוטיקס

Beam Therapeutics

מניה BEAM 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	33.77	33.77	33.77	33.77	0.00
16:50	34.4	34.4	34.4	34.4	42,575.00
17:00	35.015	35.015	35.015	35.015	73,320.00
17:10	35.09	35.09	35.09	35.09	89,443.00
17:20	35.515	35.515	35.515	35.515	57,106.00
17:30	35.02	35.02	35.02	35.02	78,106.00
17:40	34.4701	34.4701	34.4701	34.4701	48,517.00
17:50	34.56	34.56	34.56	34.56	54,212.00
18:00	34.72	34.72	34.72	34.72	32,357.00
18:10	34.47	34.47	34.47	34.47	31,082.00
18:20	34.47	34.47	34.47	34.47	26,697.00
18:30	34.36	34.36	34.36	34.36	25,983.00
18:40	34.655	34.655	34.655	34.655	34,716.00
18:50	34.85	34.85	34.85	34.85	27,784.00
19:00	34.645	34.645	34.645	34.645	16,061.00
19:10	34.3	34.3	34.3	34.3	19,847.00
19:20	34.35	34.35	34.35	34.35	11,328.00
19:30	34.16	34.16	34.16	34.16	11,146.00
19:40	33.94	33.94	33.94	33.94	15,972.00
19:50	34.12	34.12	34.12	34.12	17,419.00
20:00	33.94	33.94	33.94	33.94	9,203.00
20:10	33.76	33.76	33.76	33.76	21,742.00
20:20	33.865	33.865	33.865	33.865	6,807.00
20:30	33.965	33.965	33.965	33.965	10,037.00
20:40	33.915	33.915	33.915	33.915	9,770.00
20:50	33.83	33.83	33.83	33.83	11,610.00
21:00	33.815	33.815	33.815	33.815	14,633.00
21:10	33.74	33.74	33.74	33.74	15,384.00
21:20	33.985	33.985	33.985	33.985	26,586.00
21:30	33.96	33.96	33.96	33.96	76,501.00
21:40	33.99	33.99	33.99	33.99	60,953.00
21:50	33.965	33.965	33.965	33.965	25,500.00
22:00	34.2	34.2	34.2	34.2	24,668.00
22:10	34.13	34.13	34.13	34.13	20,559.00
22:20	34.06	34.06	34.06	34.06	32,742.00
22:30	33.975	33.975	33.975	33.975	22,682.00
22:40	34.04	34.04	34.04	34.04	20,392.00
22:50	34.285	34.285	34.285	34.285	31,495.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	35.47	34.79	35.245	35.35	491,194.00
26.06.2026 17:30	35.565	35.01	35.255	35.25	883,990.00
26.06.2026 18:00	35.75	34.985	35.18	35.715	1,351,872.00
26.06.2026 18:30	35.89	35.48	35.765	35.52	1,812,103.00
26.06.2026 19:00	35.52	34.82	35.52	35.05	2,254,627.00
26.06.2026 19:30	35.255	35.06	35.06	35.125	2,660,231.00
26.06.2026 20:00	35.19	34.59	35.15	34.645	2,363,496.00
26.06.2026 20:30	34.85	34.23	34.645	34.46	2,209,078.00
26.06.2026 21:00	34.83	34.41	34.5	34.62	1,721,935.00
26.06.2026 21:30	34.68	34.39	34.54	34.445	2,293,454.00
26.06.2026 22:00	34.67	34.35	34.485	34.55	1,752,696.00
26.06.2026 22:30	35	34.22	34.49	34.84	2,250,423.00
29.06.2026 16:30	36.19	34.555	35.006	35.83	332,459.00
29.06.2026 17:00	36.04	34.87	35.91	35.9995	642,263.00
29.06.2026 17:30	36.7499	35.84	35.84	36.565	1,164,811.00
29.06.2026 18:00	36.49	35.22	36.48	35.545	1,146,990.00
29.06.2026 18:30	35.68	35.33	35.66	35.63	1,657,947.00
29.06.2026 19:00	35.84	35.4559	35.6	35.4559	2,176,387.00
29.06.2026 19:30	35.48	35.11	35.48	35.39	2,580,128.00
29.06.2026 20:00	35.63	35.205	35.4	35.32	3,037,804.00
29.06.2026 20:30	35.46	35.13	35.3	35.34	2,587,653.00
29.06.2026 21:00	35.42	35.033	35.325	35.12	2,587,703.00
29.06.2026 21:30	35.23	34.86	35.18	34.95	2,926,093.00
29.06.2026 22:00	35.02	34.78	34.8925	34.8	2,808,336.00
29.06.2026 22:30	34.975	34.55	34.695	34.975	2,385,552.00
30.06.2026 16:30	34.83	33.74	34.83	34.3401	160,569.00
30.06.2026 17:00	34.945	34.22	34.315	34.58	283,897.00
30.06.2026 17:30	34.605	34.28	34.56	34.41	437,592.00
30.06.2026 18:00	35.18	34.35	34.5	34.975	486,239.00
30.06.2026 18:30	35.065	34.79	35	34.85	615,680.00
30.06.2026 19:00	35.25	34.885	34.91	35.2388	652,313.00
30.06.2026 19:30	36.025	35.18	35.18	35.75	852,584.00
30.06.2026 20:00	35.97	35.69	35.75	35.75	1,207,209.00
30.06.2026 20:30	35.75	35.4519	35.71	35.485	934,414.00
30.06.2026 21:00	35.495	35.14	35.495	35.14	871,277.00
30.06.2026 21:30	35.135	34.79	35.0564	34.895	1,106,157.00
30.06.2026 22:00	34.87	34.5723	34.68	34.86	1,423,150.00
30.06.2026 22:30	34.93	34.34	34.9	34.34	1,648,067.00
01.07.2026 16:30	35.01	33.76	34.406	34.9	187,802.00
01.07.2026 17:00	35.78	34.92	34.92	34.925	325,105.00
01.07.2026 17:30	35.21	34.01	34.965	34.02	415,131.00
01.07.2026 18:00	34.66	34.3	34.42	34.43	649,418.00
01.07.2026 18:30	34.58	34.145	34.36	34.435	998,941.00
01.07.2026 19:00	34.52	34.315	34.505	34.38	948,570.00
01.07.2026 19:30	34.41	33.94	34.4	34.08	974,260.00
01.07.2026 20:00	34.21	33.745	34.14	33.745	1,121,090.00
01.07.2026 20:30	33.81	33.32	33.765	33.36	1,261,567.00
01.07.2026 21:00	33.455	32.91	33.37	32.95	1,427,064.00
01.07.2026 21:30	33.04	32.8567	32.955	32.95	1,720,970.00
01.07.2026 22:00	33.17	32.94	32.95	33.09	1,652,090.00
01.07.2026 22:30	33.55	33.08	33.13	33.5	2,201,625.00
02.07.2026 16:30	35.385	33.77	34.31	35.385	156,905.00
02.07.2026 17:00	35.7	34.6746	35.31	34.86	643,110.00
02.07.2026 17:30	34.95	34.26	34.95	34.66	1,054,068.00
02.07.2026 18:00	34.71	34.07	34.71	34.335	1,138,006.00
02.07.2026 18:30	35.095	34.385	34.385	34.44	1,534,174.00
02.07.2026 19:00	34.37	33.9625	34.37	34.02	1,251,564.00
02.07.2026 19:30	34.17	33.81	34.045	33.93	1,467,273.00
02.07.2026 20:00	34	33.7	33.91	33.93	1,041,813.00
02.07.2026 20:30	33.99	33.64	33.98	33.715	1,549,611.00
02.07.2026 21:00	34.09	33.67	33.7	34.01	1,774,637.00
02.07.2026 21:30	34.3	33.925	34.095	34.235	2,471,724.00
02.07.2026 22:00	34.23	33.94	34.18	34.09	2,201,414.00
02.07.2026 22:30	34.705	34.03	34.03	34.66	2,334,542.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2026	35.06	31.49	33.98	31.56	1,463,321.00
26.01.2026	31.90	30.16	31.29	30.95	1,386,459.00
27.01.2026	32.26	30.32	30.91	30.70	917,376.00
28.01.2026	30.97	28.37	30.96	29.02	1,536,356.00
29.01.2026	29.93	28.64	28.65	29.29	1,102,761.00
30.01.2026	29.04	27.44	29.00	27.62	999,598.00
02.02.2026	28.48	27.00	27.51	27.92	995,552.00
03.02.2026	29.26	27.10	27.71	27.89	894,233.00
04.02.2026	27.93	26.05	27.83	26.95	1,014,309.00
05.02.2026	27.04	24.31	26.49	24.73	1,516,378.00
06.02.2026	26.68	25.21	25.63	26.52	1,078,264.00
09.02.2026	27.33	25.78	26.45	27.28	850,503.00
10.02.2026	27.86	26.76	27.37	26.95	998,546.00
11.02.2026	27.20	25.36	26.97	25.99	1,140,667.00
12.02.2026	27.02	25.69	26.09	26.93	1,465,453.00
13.02.2026	29.26	27.33	27.65	27.92	1,322,279.00
17.02.2026	28.08	26.20	27.46	27.49	883,696.00
18.02.2026	28.25	27.22	27.50	27.56	902,076.00
19.02.2026	27.91	26.75	27.42	27.88	849,537.00
20.02.2026	28.50	26.81	28.50	27.59	871,086.00
23.02.2026	28.35	27.06	27.32	28.33	783,550.00
24.02.2026	32.83	29.51	29.75	32.29	2,595,489.00
25.02.2026	34.20	29.52	33.00	29.61	1,531,833.00
26.02.2026	29.63	28.09	29.39	28.92	2,298,211.00
27.02.2026	28.84	27.57	28.78	28.46	998,042.00
02.03.2026	28.96	26.96	27.28	28.69	2,410,248.00
03.03.2026	28.28	26.70	27.17	27.22	1,819,217.00
04.03.2026	28.26	26.66	27.74	27.44	1,669,880.00
05.03.2026	27.12	25.44	26.71	25.52	1,614,374.00
06.03.2026	26.95	24.60	24.71	26.54	1,027,555.00
09.03.2026	27.92	25.84	26.06	27.62	913,274.00
10.03.2026	27.67	25.95	27.40	26.08	1,019,965.00
11.03.2026	26.46	24.96	25.88	26.08	1,013,182.00
12.03.2026	25.80	24.60	25.27	25.59	1,994,840.00
13.03.2026	26.23	24.75	26.00	25.16	1,225,676.00
16.03.2026	26.32	25.48	25.69	25.49	1,195,184.00
17.03.2026	25.99	25.30	25.38	25.83	1,082,372.00
18.03.2026	25.89	25.22	25.43	25.32	1,157,834.00
19.03.2026	25.97	24.57	24.86	25.17	1,005,745.00
20.03.2026	25.82	24.60	25.06	24.63	2,777,366.00
23.03.2026	25.76	24.97	25.34	25.17	1,008,024.00
24.03.2026	24.73	23.62	24.73	23.95	1,321,358.00
25.03.2026	25.34	23.07	24.36	23.12	3,782,786.00
26.03.2026	24.59	22.76	23.12	23.62	1,516,488.00
27.03.2026	23.78	21.97	23.46	22.19	1,932,823.00
30.03.2026	22.75	21.63	22.30	21.90	1,637,330.00
31.03.2026	24.20	22.34	22.34	23.83	1,742,389.00
01.04.2026	25.30	24.02	24.02	24.22	1,279,262.00
02.04.2026	24.98	23.52	23.52	24.66	1,344,953.00
06.04.2026	25.12	24.11	24.65	24.23	943,688.00
07.04.2026	24.67	23.44	24.23	24.49	1,268,373.00
08.04.2026	26.36	24.66	25.92	25.44	1,367,547.00
09.04.2026	26.69	25.20	25.33	26.33	1,332,310.00
10.04.2026	27.48	25.79	26.49	27.43	1,357,940.00
13.04.2026	30.56	27.47	27.60	30.18	2,540,275.00
14.04.2026	31.54	30.08	31.07	30.30	1,583,480.00
15.04.2026	31.36	29.86	30.32	30.68	1,507,293.00
16.04.2026	30.97	29.59	30.97	30.33	1,285,610.00
17.04.2026	32.41	31.21	31.64	31.39	1,453,033.00
20.04.2026	31.45	30.61	31.13	31.19	990,021.00
21.04.2026	31.42	30.44	31.04	30.69	1,305,346.00
22.04.2026	31.99	31.01	31.30	31.69	1,331,265.00
23.04.2026	32.12	29.67	31.76	30.16	1,999,657.00
24.04.2026	30.58	27.10	30.17	27.11	3,449,956.00
27.04.2026	31.50	27.34	27.43	29.17	2,071,550.00
28.04.2026	30.92	28.76	28.94	30.56	1,751,250.00
29.04.2026	30.39	28.69	30.03	29.38	1,286,041.00
30.04.2026	31.00	29.50	29.51	30.33	1,085,359.00
01.05.2026	31.29	29.90	30.11	30.70	1,055,228.00
05.05.2026	31.24	28.50	30.67	28.90	1,451,223.00
06.05.2026	32.38	28.88	29.11	32.34	1,621,232.00
07.05.2026	32.49	30.38	31.72	31.47	1,297,774.00
08.05.2026	32.46	30.91	31.71	32.32	2,373,160.00
11.05.2026	34.38	31.67	32.75	31.75	1,350,910.00
12.05.2026	31.77	30.53	31.49	31.58	916,394.00
13.05.2026	32.51	31.06	31.29	31.85	1,967,565.00
14.05.2026	32.11	29.11	32.08	29.53	1,678,826.00
15.05.2026	29.34	27.73	28.73	27.93	1,270,228.00
18.05.2026	28.75	26.43	27.97	26.81	1,435,817.00
19.05.2026	26.74	25.88	26.65	26.33	1,109,716.00
20.05.2026	27.54	26.51	26.64	27.11	1,627,588.00
21.05.2026	27.78	26.04	26.29	27.67	1,552,200.00
22.05.2026	29.14	27.63	27.63	28.64	970,059.00
26.05.2026	30.26	28.81	29.14	29.79	1,029,829.00
27.05.2026	33.11	30.03	30.04	31.89	1,760,317.00
28.05.2026	33.39	31.41	31.77	32.80	1,301,507.00
29.05.2026	33.68	32.12	32.75	32.93	1,230,554.00
01.06.2026	32.33	30.60	32.17	31.14	1,073,371.00
02.06.2026	30.48	28.80	30.34	28.96	1,241,205.00
03.06.2026	29.65	28.30	28.71	29.55	869,121.00
04.06.2026	34.02	29.80	29.90	32.84	2,843,429.00
05.06.2026	32.54	28.64	32.54	29.40	1,752,285.00
08.06.2026	30.12	29.13	30.01	29.78	913,042.00
09.06.2026	31.33	28.99	30.80	30.47	1,144,047.00
10.06.2026	31.50	29.44	30.18	29.49	1,142,528.00
11.06.2026	30.00	28.72	29.56	29.41	1,318,287.00
12.06.2026	30.48	28.67	29.46	29.03	1,094,815.00
15.06.2026	31.22	29.10	29.74	31.12	2,057,667.00
16.06.2026	31.72	30.23	31.12	30.99	886,315.00
17.06.2026	34.19	30.91	31.05	32.48	1,597,814.00
18.06.2026	34.35	32.66	33.58	34.14	3,119,031.00
22.06.2026	36.88	34.82	35.00	35.53	1,966,147.00
23.06.2026	36.67	32.79	35.24	33.20	2,498,952.00
24.06.2026	36.00	33.51	33.51	33.90	2,121,224.00
25.06.2026	35.50	33.22	34.32	33.93	1,546,636.00
26.06.2026	35.90	33.30	33.33	34.81	3,879,308.00
29.06.2026	36.75	34.50	34.94	34.95	2,031,405.00
30.06.2026	36.06	33.62	34.85	34.32	1,231,007.00
01.07.2026	35.81	32.84	34.27	33.48	1,387,897.00

צרו איתנו קשר *5988