גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ניקולט בנקשיירס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 24.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ניקולט בנקשיירס

Nicolet Bankshares

מניה NIC 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	171.5	171.5	171.5	171.5	0.00
16:50	171.96	171.96	171.96	171.96	5,291.00
17:00	170.18	170.18	170.18	170.18	5,827.00
17:10	169.815	169.815	169.815	169.815	601.00
17:20	169.16	169.16	169.16	169.16	687.00
17:30	170.315	170.315	170.315	170.315	3,242.00
17:40	170.315	170.315	170.315	170.315	189.00
17:50	170.63	170.63	170.63	170.63	1,728.00
18:00	170.625	170.625	170.625	170.625	511.00
18:10	171.64	171.64	171.64	171.64	3,850.00
18:20	171.51	171.51	171.51	171.51	4,165.00
18:30	172.0151	172.0151	172.0151	172.0151	1,097.00
18:40	172.13	172.13	172.13	172.13	635.00
18:50	172.72	172.72	172.72	172.72	3,311.00
19:00	172.8	172.8	172.8	172.8	821.00
19:10	173.035	173.035	173.035	173.035	2,926.00
19:20	172.935	172.935	172.935	172.935	2,303.00
19:30	172.75	172.75	172.75	172.75	1,726.00
19:40	172.85	172.85	172.85	172.85	2,220.00
19:50	172.85	172.85	172.85	172.85	590.00
20:00	172.31	172.31	172.31	172.31	1,184.00
20:10	172.52	172.52	172.52	172.52	1,592.00
20:20	173	173	173	173	1,647.00
20:30	173	173	173	173	0.00
20:40	173	173	173	173	0.00
20:50	173	173	173	173	0.00
21:00	172.28	172.28	172.28	172.28	6,519.00
21:10	171.54	171.54	171.54	171.54	1,943.00
21:20	171.645	171.645	171.645	171.645	1,197.00
21:30	171.315	171.315	171.315	171.315	599.00
21:40	170.8907	170.8907	170.8907	170.8907	970.00
21:50	170.935	170.935	170.935	170.935	2,524.00
22:00	170.58	170.58	170.58	170.58	1,166.00
22:10	170.7	170.7	170.7	170.7	1,913.00
22:20	170.15	170.15	170.15	170.15	2,289.00
22:30	170.43	170.43	170.43	170.43	3,222.00
22:40	170.83	170.83	170.83	170.83	1,686.00
22:50	170.56	170.56	170.56	170.56	3,607.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.07.2026 17:00	170.55	170.05	170.55	170.535	8,080.00
17.07.2026 17:30	170.805	170.365	170.56	170.365	8,914.00
17.07.2026 18:00	170.6	169.83	170.2	169.83	8,664.00
17.07.2026 18:30	169.455	169.38	169.38	169.455	10,511.00
17.07.2026 19:00	169.27	168.61	168.61	169.27	18,278.00
17.07.2026 19:30	169.71	169.03	169.03	169.65	14,023.00
17.07.2026 20:00	169.89	169.385	169.385	169.82	28,660.00
17.07.2026 20:30	169.93	168.98	169.9	168.98	49,015.00
17.07.2026 21:00	169.18	168.975	169.07	168.98	22,729.00
17.07.2026 21:30	168.93	168.86	168.86	168.93	12,566.00
17.07.2026 22:00	168.91	168.59	168.8	168.84	63,551.00
17.07.2026 22:30	169.9	168.96	169.02	169.675	162,502.00
20.07.2026 16:30	169.82	168.68	169.42	169.665	1,741.00
20.07.2026 17:00	169.22	167.15	169.22	167.15	10,939.00
20.07.2026 17:30	167.75	167.465	167.75	167.58	4,645.00
20.07.2026 18:00	168.65	168.03	168.485	168.65	11,460.00
20.07.2026 18:30	168.73	168.11	168.11	168.22	13,982.00
20.07.2026 19:00	168.15	167.865	168.15	167.865	8,674.00
20.07.2026 19:30	167.82	167.82	167.82	167.82	3,226.00
20.07.2026 20:00	167.6	167.38	167.38	167.575	17,721.00
20.07.2026 20:30	167.77	167.43	167.65	167.62	52,383.00
20.07.2026 21:00	168.185	168.11	168.11	168.16	13,967.00
20.07.2026 21:30	167.96	167.67	167.96	167.67	14,754.00
20.07.2026 22:00	168.07	167.725	167.835	167.835	43,297.00
20.07.2026 22:30	168.225	167.19	168.165	167.19	148,339.00
21.07.2026 16:30	167.02	165.225	167.02	166	26,126.00
21.07.2026 17:00	166.3	165.67	166.3	165.67	35,195.00
21.07.2026 17:30	165.17	164.345	165.05	165.17	33,470.00
21.07.2026 18:00	166	165.54	165.625	165.78	42,262.00
21.07.2026 18:30	166.615	165.8	165.86	166.46	60,846.00
21.07.2026 19:00	166.965	166.54	166.74	166.965	40,151.00
21.07.2026 19:30	167.215	166.91	166.91	167.21	21,360.00
21.07.2026 20:00	167.3899	166.92	167.3899	167.08	61,230.00
21.07.2026 20:30	167.31	167.16	167.23	167.31	24,289.00
21.07.2026 21:00	168.29	167.28	167.28	168.14	81,172.00
21.07.2026 21:30	168.43	168.25	168.29	168.305	60,824.00
21.07.2026 22:00	168.3	168.155	168.25	168.3	80,140.00
21.07.2026 22:30	168.22	167.705	168.22	167.925	118,751.00
22.07.2026 16:30	173.29	169.18	170	171.14	66,826.00
22.07.2026 17:00	171.04	168.25	170.6	168.31	132,788.00
22.07.2026 17:30	168.79	165.25	168.64	165.32	217,955.00
22.07.2026 18:00	166.975	165.58	166.975	166.025	93,892.00
22.07.2026 18:30	166.295	165.55	165.74	165.645	265,374.00
22.07.2026 19:00	166.54	165.23	165.79	166.3	219,126.00
22.07.2026 19:30	166.1	165.55	165.55	166.1	117,568.00
22.07.2026 20:00	165.83	165.15	165.78	165.61	251,531.00
22.07.2026 20:30	166.2	165.25	165.25	166.18	321,862.00
22.07.2026 21:00	166.41	165.95	166.215	166.41	163,735.00
22.07.2026 21:30	166.69	166.14	166.69	166.51	171,157.00
22.07.2026 22:00	166.81	165.82	166.14	166.545	415,090.00
22.07.2026 22:30	168.09	166.54	166.54	167.36	480,971.00
23.07.2026 16:30	166.14	163.73	165.28	164.5	24,409.00
23.07.2026 17:00	164.675	163.049	164.28	163.68	61,905.00
23.07.2026 17:30	165.415	163.73	163.73	165.1	88,898.00
23.07.2026 18:00	165.88	165.45	165.45	165.67	54,328.00
23.07.2026 18:30	166.645	165.74	165.74	166.47	76,233.00
23.07.2026 19:00	167.24	166.415	166.415	167.12	59,018.00
23.07.2026 19:30	167.23	166.89	166.89	167.185	64,151.00
23.07.2026 20:00	167.31	166.93	167.1	167.185	110,112.00
23.07.2026 20:30	167.36	166.96	167.045	167.36	54,217.00
23.07.2026 21:00	167.72	167.43	167.575	167.43	115,249.00
23.07.2026 21:30	167.81	167.27	167.425	167.36	123,245.00
23.07.2026 22:00	168.03	167.46	167.46	168.03	106,101.00
23.07.2026 22:30	168.76	167.955	168.04	168.76	255,905.00
24.07.2026 16:30	171.96	169.88	171.5	169.88	26,355.00
24.07.2026 17:00	170.315	168.9401	169.815	170.315	27,264.00
24.07.2026 17:30	171.57	170.085	170.2225	171.57	28,411.00
24.07.2026 18:00	172.0151	171.2	171.6	171.98	47,101.00
24.07.2026 18:30	173.085	172.07	172.07	173.085	32,397.00
24.07.2026 19:00	173.16	172.75	172.945	172.9177	104,271.00
24.07.2026 19:30	172.97	172.31	172.97	172.63	37,494.00
24.07.2026 20:00	173	172.52	172.52	173	24,065.00
24.07.2026 20:30	172.28	171.82	172.28	171.82	37,262.00
24.07.2026 21:00	171.66	170.8907	171.44	170.8907	58,203.00
24.07.2026 21:30	170.97	170.51	170.715	170.51	125,011.00
24.07.2026 22:00	170.85	170.11	170.7	170.55	159,189.00
24.07.2026 22:30	170.83	169.93	170.83	169.93	168,554.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.03.2026	154.41	149.05	152.01	150.48	88,474.00
06.03.2026	148.32	143.95	145.31	147.96	62,265.00
09.03.2026	150.61	142.38	145.21	150.17	114,383.00
10.03.2026	154.76	148.90	150.34	150.95	265,397.00
11.03.2026	150.64	147.99	149.72	150.52	52,118.00
12.03.2026	150.42	147.07	147.11	149.69	61,139.00
13.03.2026	152.23	148.16	151.70	149.18	83,699.00
16.03.2026	152.79	148.64	151.60	148.71	67,935.00
17.03.2026	150.12	145.10	150.12	145.29	90,226.00
18.03.2026	145.19	140.19	145.19	140.43	133,540.00
19.03.2026	143.01	138.74	139.98	141.52	73,190.00
20.03.2026	141.90	139.12	142.26	139.45	92,224.00
23.03.2026	144.70	141.04	142.76	142.31	128,229.00
24.03.2026	147.20	141.15	141.91	146.72	78,948.00
25.03.2026	149.63	145.93	147.44	148.83	69,945.00
26.03.2026	149.32	146.85	148.90	147.55	42,356.00
27.03.2026	147.41	144.18	146.68	144.34	61,077.00
30.03.2026	147.00	144.05	145.60	145.15	64,504.00
31.03.2026	148.90	145.43	146.98	148.63	81,433.00
01.04.2026	151.70	149.63	150.54	149.69	53,146.00
02.04.2026	149.96	146.82	147.51	149.01	39,033.00
06.04.2026	150.29	148.30	148.82	149.53	31,138.00
07.04.2026	150.32	148.88	148.62	149.15	54,466.00
08.04.2026	155.41	151.00	150.05	155.24	62,913.00
09.04.2026	158.77	154.55	155.09	158.57	53,429.00
10.04.2026	157.10	155.04	157.73	156.58	38,781.00
13.04.2026	157.80	155.15	156.06	157.28	46,147.00
14.04.2026	159.27	154.53	156.63	158.34	54,687.00
15.04.2026	157.64	153.35	157.13	156.80	94,477.00
16.04.2026	156.84	154.01	156.40	155.19	80,081.00
17.04.2026	160.82	156.66	157.60	158.13	107,748.00
20.04.2026	158.07	155.09	157.85	155.77	39,211.00
21.04.2026	156.60	153.99	155.20	154.64	49,384.00
22.04.2026	151.66	142.49	154.25	142.63	244,001.00
23.04.2026	146.16	143.12	143.91	144.10	109,386.00
24.04.2026	146.85	143.70	143.99	145.42	55,389.00
27.04.2026	148.64	145.38	147.15	148.32	68,419.00
28.04.2026	150.93	147.06	149.94	148.41	55,132.00
29.04.2026	148.74	144.00	147.50	144.27	66,025.00
30.04.2026	147.33	143.16	143.16	146.44	55,850.00
01.05.2026	148.37	144.47	146.83	146.31	49,315.00
05.05.2026	147.84	144.66	146.05	147.26	32,580.00
06.05.2026	149.88	147.03	149.44	148.02	43,937.00
07.05.2026	149.02	146.12	147.21	146.44	33,898.00
08.05.2026	147.74	145.67	146.82	147.22	46,545.00
11.05.2026	147.34	143.65	147.74	144.13	54,456.00
12.05.2026	144.58	140.88	144.89	142.34	56,648.00
13.05.2026	143.35	139.65	141.56	140.10	52,066.00
14.05.2026	142.86	140.57	141.80	140.92	62,349.00
15.05.2026	140.09	136.41	139.70	137.37	74,607.00
18.05.2026	141.61	138.13	138.86	140.86	71,824.00
19.05.2026	141.23	138.23	140.15	139.56	35,987.00
20.05.2026	143.40	139.21	140.10	142.40	46,766.00
21.05.2026	142.46	139.82	140.97	142.29	66,515.00
22.05.2026	142.99	139.85	141.87	141.84	65,377.00
26.05.2026	146.13	143.20	144.04	144.05	72,640.00
27.05.2026	145.36	139.20	144.85	139.44	53,452.00
28.05.2026	140.86	138.15	139.41	140.63	50,958.00
29.05.2026	142.40	140.00	140.93	140.35	57,899.00
01.06.2026	140.12	135.12	138.80	136.86	52,136.00
02.06.2026	139.01	137.42	138.59	137.69	60,572.00
03.06.2026	136.61	132.04	136.60	132.05	79,261.00
04.06.2026	137.24	134.39	134.99	136.29	86,950.00
05.06.2026	138.76	135.74	137.39	137.27	70,054.00
08.06.2026	147.55	141.07	141.07	144.09	297,155.00
09.06.2026	148.29	143.88	144.38	147.33	139,289.00
10.06.2026	150.00	144.14	147.11	144.73	128,565.00
11.06.2026	148.41	144.44	146.85	147.29	155,879.00
12.06.2026	150.61	147.62	148.31	148.53	118,832.00
15.06.2026	152.40	146.51	150.49	146.92	160,592.00
16.06.2026	151.23	146.22	148.81	147.03	167,890.00
17.06.2026	148.59	143.84	147.37	144.62	168,880.00
18.06.2026	147.87	145.04	145.37	146.83	1,049,582.00

צרו איתנו קשר *5988